date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-18 11:30:00,14.16,14.19,14.15,14.16,74800.0,11.0936,11.1171,11.0857,11.0936,74800.0
2006-07-18 12:00:00,14.15,14.18,14.15,14.18,138400.0,11.0857,11.1092,11.0857,11.1092,138400.0
2006-07-18 12:30:00,14.16,14.19,14.14,14.15,48000.0,11.0936,11.1171,11.0779,11.0857,48000.0
2006-07-18 13:00:00,14.15,14.15,14.08,14.1,86400.0,11.0857,11.0857,11.0309,11.0466,86400.0
2006-07-18 13:30:00,14.11,14.12,14.06,14.06,164400.0,11.0544,11.0622,11.0152,11.0152,164400.0
2006-07-18 14:00:00,14.09,14.13,14.08,14.13,328800.0,11.0387,11.0701,11.0309,11.0701,328800.0
2006-07-18 14:30:00,14.14,14.19,14.13,14.15,241200.0,11.0779,11.1171,11.0701,11.0857,241200.0
2006-07-18 15:00:00,14.16,14.16,14.11,14.13,15600.0,11.0936,11.0936,11.0544,11.0701,15600.0
2006-07-18 15:30:00,14.15,14.23,14.15,14.22,44800.0,11.0857,11.1484,11.0857,11.1406,44800.0
2006-07-18 16:00:00,14.22,14.22,14.22,14.22,0.0,11.1406,11.1406,11.1406,11.1406,0.0
2006-07-19 09:30:00,14.25,14.33,14.22,14.31,78800.0,11.1641,11.2268,11.1406,11.2111,78800.0
2006-07-19 10:00:00,14.33,14.43,14.33,14.37,105200.0,11.2268,11.3051,11.2268,11.2581,105200.0
2006-07-19 10:30:00,14.37,14.45,14.36,14.41,80400.0,11.2581,11.3208,11.2503,11.2894,80400.0
2006-07-19 11:00:00,14.43,14.43,14.41,14.43,44400.0,11.3051,11.3051,11.2894,11.3051,44400.0
2006-07-19 11:30:00,14.4,14.43,14.38,14.39,64400.0,11.2816,11.3051,11.2659,11.2738,64400.0
2006-07-19 12:00:00,14.39,14.41,14.37,14.38,42800.0,11.2738,11.2894,11.2581,11.2659,42800.0
2006-07-19 12:30:00,14.41,14.42,14.4,14.42,28800.0,11.2894,11.2973,11.2816,11.2973,28800.0
2006-07-19 13:00:00,14.43,14.47,14.42,14.47,32800.0,11.3051,11.3364,11.2973,11.3364,32800.0
2006-07-19 13:30:00,14.46,14.47,14.44,14.45,35200.0,11.3286,11.3364,11.3129,11.3208,35200.0
2006-07-19 14:00:00,14.45,14.47,14.44,14.47,48800.0,11.3208,11.3364,11.3129,11.3364,48800.0
2006-07-19 14:30:00,14.47,14.49,14.46,14.48,82000.0,11.3364,11.3521,11.3286,11.3443,82000.0
2006-07-19 15:00:00,14.49,14.49,14.45,14.48,108400.0,11.3521,11.3521,11.3208,11.3443,108400.0
2006-07-19 15:30:00,14.47,14.5,14.45,14.47,59200.0,11.3364,11.3599,11.3208,11.3364,59200.0
2006-07-19 16:00:00,14.46,14.46,14.46,14.46,2000.0,11.3286,11.3286,11.3286,11.3286,2000.0
2006-07-20 09:30:00,14.47,14.49,14.43,14.43,126400.0,11.3364,11.3521,11.3051,11.3051,126400.0
2006-07-20 10:00:00,14.44,14.45,14.41,14.44,121600.0,11.3129,11.3208,11.2894,11.3129,121600.0
2006-07-20 10:30:00,14.44,14.46,14.41,14.46,107200.0,11.3129,11.3286,11.2894,11.3286,107200.0
2006-07-20 11:00:00,14.45,14.46,14.43,14.44,20000.0,11.3208,11.3286,11.3051,11.3129,20000.0
2006-07-20 11:30:00,14.44,14.46,14.44,14.45,33600.0,11.3129,11.3286,11.3129,11.3208,33600.0
2006-07-20 12:00:00,14.44,14.45,14.42,14.43,43600.0,11.3129,11.3208,11.2973,11.3051,43600.0
2006-07-20 12:30:00,14.43,14.43,14.41,14.43,98000.0,11.3051,11.3051,11.2894,11.3051,98000.0
2006-07-20 13:00:00,14.43,14.44,14.42,14.42,49200.0,11.3051,11.3129,11.2973,11.2973,49200.0
2006-07-20 13:30:00,14.43,14.44,14.4,14.41,17600.0,11.3051,11.3129,11.2816,11.2894,17600.0
2006-07-20 14:00:00,14.4,14.44,14.38,14.38,42000.0,11.2816,11.3129,11.2659,11.2659,42000.0
2006-07-20 14:30:00,14.39,14.41,14.38,14.38,49200.0,11.2738,11.2894,11.2659,11.2659,49200.0
2006-07-20 15:00:00,14.38,14.4,14.36,14.37,25200.0,11.2659,11.2816,11.2503,11.2581,25200.0
2006-07-20 15:30:00,14.37,14.38,14.33,14.35,52400.0,11.2581,11.2659,11.2268,11.2424,52400.0
2006-07-20 16:00:00,14.31,14.31,14.31,14.31,10400.0,11.2111,11.2111,11.2111,11.2111,10400.0
2006-07-21 09:30:00,14.33,14.33,14.26,14.28,39600.0,11.2268,11.2268,11.1719,11.1876,39600.0
2006-07-21 10:00:00,14.26,14.29,14.23,14.28,34800.0,11.1719,11.1954,11.1484,11.1876,34800.0
2006-07-21 10:30:00,14.26,14.32,14.26,14.32,70800.0,11.1719,11.2189,11.1719,11.2189,70800.0
2006-07-21 11:00:00,14.31,14.31,14.25,14.25,36800.0,11.2111,11.2111,11.1641,11.1641,36800.0
2006-07-21 11:30:00,14.28,14.31,14.26,14.3,30400.0,11.1876,11.2111,11.1719,11.2033,30400.0
2006-07-21 12:00:00,14.3,14.3,14.25,14.28,17200.0,11.2033,11.2033,11.1641,11.1876,17200.0
2006-07-21 12:30:00,14.28,14.29,14.24,14.24,26800.0,11.1876,11.1954,11.1562,11.1562,26800.0
2006-07-21 13:00:00,14.24,14.27,14.24,14.26,74800.0,11.1562,11.1797,11.1562,11.1719,74800.0
2006-07-21 13:30:00,14.25,14.29,14.24,14.28,20000.0,11.1641,11.1954,11.1562,11.1876,20000.0
2006-07-21 14:00:00,14.27,14.28,14.24,14.27,90000.0,11.1797,11.1876,11.1562,11.1797,90000.0
2006-07-21 14:30:00,14.26,14.26,14.24,14.24,16400.0,11.1719,11.1719,11.1562,11.1562,16400.0
2006-07-21 15:00:00,14.26,14.27,14.23,14.25,27200.0,11.1719,11.1797,11.1484,11.1641,27200.0
2006-07-21 15:30:00,14.26,14.27,14.24,14.24,46000.0,11.1719,11.1797,11.1562,11.1562,46000.0
2006-07-21 16:00:00,14.23,14.23,14.23,14.23,400.0,11.1484,11.1484,11.1484,11.1484,400.0
2006-07-24 09:30:00,14.29,14.36,14.29,14.34,96800.0,11.1954,11.2503,11.1954,11.2346,96800.0
2006-07-24 10:00:00,14.34,14.4,14.33,14.39,44800.0,11.2346,11.2816,11.2268,11.2738,44800.0
2006-07-24 10:30:00,14.41,14.44,14.39,14.43,72800.0,11.2894,11.3129,11.2738,11.3051,72800.0
2006-07-24 11:00:00,14.44,14.45,14.43,14.45,23200.0,11.3129,11.3208,11.3051,11.3208,23200.0
2006-07-24 11:30:00,14.44,14.47,14.44,14.46,68400.0,11.3129,11.3364,11.3129,11.3286,68400.0
2006-07-24 12:00:00,14.46,14.47,14.44,14.46,29600.0,11.3286,11.3364,11.3129,11.3286,29600.0
2006-07-24 12:30:00,14.45,14.46,14.43,14.43,82000.0,11.3208,11.3286,11.3051,11.3051,82000.0
2006-07-24 13:00:00,14.44,14.44,14.42,14.43,22800.0,11.3129,11.3129,11.2973,11.3051,22800.0
2006-07-24 13:30:00,14.43,14.45,14.42,14.44,19200.0,11.3051,11.3208,11.2973,11.3129,19200.0
2006-07-24 14:00:00,14.44,14.44,14.41,14.43,35600.0,11.3129,11.3129,11.2894,11.3051,35600.0
2006-07-24 14:30:00,14.43,14.47,14.42,14.47,43600.0,11.3051,11.3364,11.2973,11.3364,43600.0
2006-07-24 15:00:00,14.47,14.5,14.46,14.49,238800.0,11.3364,11.3599,11.3286,11.3521,238800.0
2006-07-24 15:30:00,14.49,14.5,14.48,14.48,132800.0,11.3521,11.3599,11.3443,11.3443,132800.0
2006-07-24 16:00:00,14.48,14.48,14.48,14.48,0.0,11.3443,11.3443,11.3443,11.3443,0.0
2006-07-25 09:30:00,14.47,14.48,14.45,14.48,261600.0,11.3364,11.3443,11.3208,11.3443,261600.0
2006-07-25 10:00:00,14.48,14.56,14.48,14.5,85200.0,11.3443,11.4069,11.3443,11.3599,85200.0
2006-07-25 10:30:00,14.52,14.52,14.43,14.45,45600.0,11.3756,11.3756,11.3051,11.3208,45600.0
2006-07-25 11:00:00,14.46,14.46,14.43,14.46,16800.0,11.3286,11.3286,11.3051,11.3286,16800.0
2006-07-25 11:30:00,14.46,14.47,14.43,14.44,22400.0,11.3286,11.3364,11.3051,11.3129,22400.0
2006-07-25 12:00:00,14.44,14.46,14.43,14.45,39200.0,11.3129,11.3286,11.3051,11.3208,39200.0
2006-07-25 12:30:00,14.45,14.47,14.45,14.47,13600.0,11.3208,11.3364,11.3208,11.3364,13600.0
2006-07-25 13:00:00,14.46,14.49,14.46,14.47,37600.0,11.3286,11.3521,11.3286,11.3364,37600.0
2006-07-25 13:30:00,14.47,14.47,14.45,14.46,23600.0,11.3364,11.3364,11.3208,11.3286,23600.0
2006-07-25 14:00:00,14.47,14.47,14.45,14.45,75600.0,11.3364,11.3364,11.3208,11.3208,75600.0
2006-07-25 14:30:00,14.47,14.51,14.46,14.51,93200.0,11.3364,11.3678,11.3286,11.3678,93200.0
2006-07-25 15:00:00,14.54,14.59,14.52,14.58,44800.0,11.3913,11.4305,11.3756,11.4226,44800.0
2006-07-25 15:30:00,14.59,14.61,14.56,14.56,286400.0,11.4305,11.4461,11.4069,11.4069,286400.0
2006-07-25 16:00:00,14.56,14.56,14.56,14.56,0.0,11.4069,11.4069,11.4069,11.4069,0.0
2006-07-26 09:30:00,14.51,14.53,14.51,14.52,72000.0,11.3678,11.3834,11.3678,11.3756,72000.0
2006-07-26 10:00:00,14.54,14.54,14.47,14.49,40800.0,11.3913,11.3913,11.3364,11.3521,40800.0
2006-07-26 10:30:00,14.49,14.51,14.48,14.48,30400.0,11.3521,11.3678,11.3443,11.3443,30400.0
2006-07-26 11:00:00,14.5,14.53,14.49,14.52,17200.0,11.3599,11.3834,11.3521,11.3756,17200.0
2006-07-26 11:30:00,14.52,14.54,14.51,14.54,46800.0,11.3756,11.3913,11.3678,11.3913,46800.0
2006-07-26 12:00:00,14.55,14.59,14.55,14.56,41600.0,11.3991,11.4305,11.3991,11.4069,41600.0
2006-07-26 12:30:00,14.55,14.56,14.54,14.54,45200.0,11.3991,11.4069,11.3913,11.3913,45200.0
2006-07-26 13:00:00,14.55,14.57,14.54,14.55,25200.0,11.3991,11.4148,11.3913,11.3991,25200.0
2006-07-26 13:30:00,14.56,14.6,14.55,14.59,30000.0,11.4069,11.4383,11.3991,11.4305,30000.0
2006-07-26 14:00:00,14.56,14.61,14.54,14.58,68800.0,11.4069,11.4461,11.3913,11.4226,68800.0
2006-07-26 14:30:00,14.59,14.63,14.58,14.62,100000.0,11.4305,11.4618,11.4226,11.454,100000.0
2006-07-26 15:00:00,14.62,14.62,14.58,14.59,40400.0,11.454,11.454,11.4226,11.4305,40400.0
2006-07-26 15:30:00,14.59,14.6,14.56,14.57,72400.0,11.4305,11.4383,11.4069,11.4148,72400.0
2006-07-26 16:00:00,14.57,14.57,14.57,14.57,0.0,11.4148,11.4148,11.4148,11.4148,0.0
2006-07-27 09:30:00,14.64,14.65,14.59,14.59,70400.0,11.4696,11.4775,11.4305,11.4305,70400.0
2006-07-27 10:00:00,14.59,14.61,14.57,14.6,39200.0,11.4305,11.4461,11.4148,11.4383,39200.0
2006-07-27 10:30:00,14.6,14.6,14.56,14.59,18400.0,11.4383,11.4383,11.4069,11.4305,18400.0
2006-07-27 11:00:00,14.59,14.61,14.59,14.61,24800.0,11.4305,11.4461,11.4305,11.4461,24800.0
2006-07-27 11:30:00,14.61,14.61,14.58,14.59,8400.0,11.4461,11.4461,11.4226,11.4305,8400.0
2006-07-27 12:00:00,14.58,14.61,14.58,14.59,21200.0,11.4226,11.4461,11.4226,11.4305,21200.0
2006-07-27 12:30:00,14.58,14.59,14.58,14.59,6400.0,11.4226,11.4305,11.4226,11.4305,6400.0
2006-07-27 13:00:00,14.58,14.58,14.55,14.56,81200.0,11.4226,11.4226,11.3991,11.4069,81200.0
2006-07-27 13:30:00,14.55,14.56,14.5,14.5,354400.0,11.3991,11.4069,11.3599,11.3599,354400.0
2006-07-27 14:00:00,14.5,14.5,14.47,14.5,434800.0,11.3599,11.3599,11.3364,11.3599,434800.0
2006-07-27 14:30:00,14.5,14.51,14.49,14.51,274800.0,11.3599,11.3678,11.3521,11.3678,274800.0
2006-07-27 15:00:00,14.52,14.52,14.47,14.47,60800.0,11.3756,11.3756,11.3364,11.3364,60800.0
2006-07-27 15:30:00,14.47,14.5,14.47,14.49,57600.0,11.3364,11.3599,11.3364,11.3521,57600.0
2006-07-27 16:00:00,14.49,14.49,14.49,14.49,800.0,11.3521,11.3521,11.3521,11.3521,800.0
2006-07-28 09:30:00,14.55,14.61,14.55,14.58,46800.0,11.3991,11.4461,11.3991,11.4226,46800.0
2006-07-28 10:00:00,14.6,14.6,14.54,14.54,31600.0,11.4383,11.4383,11.3913,11.3913,31600.0
2006-07-28 10:30:00,14.54,14.6,14.54,14.58,24400.0,11.3913,11.4383,11.3913,11.4226,24400.0
2006-07-28 11:00:00,14.59,14.65,14.59,14.65,25600.0,11.4305,11.4775,11.4305,11.4775,25600.0
2006-07-28 11:30:00,14.65,14.67,14.64,14.65,8000.0,11.4775,11.4931,11.4696,11.4775,8000.0
2006-07-28 12:00:00,14.65,14.66,14.64,14.64,14800.0,11.4775,11.4853,11.4696,11.4696,14800.0
2006-07-28 12:30:00,14.65,14.67,14.64,14.65,33600.0,11.4775,11.4931,11.4696,11.4775,33600.0
2006-07-28 13:00:00,14.65,14.67,14.63,14.64,57600.0,11.4775,11.4931,11.4618,11.4696,57600.0
2006-07-28 13:30:00,14.65,14.65,14.62,14.63,38000.0,11.4775,11.4775,11.454,11.4618,38000.0
2006-07-28 14:00:00,14.64,14.66,14.63,14.65,73200.0,11.4696,11.4853,11.4618,11.4775,73200.0
2006-07-28 14:30:00,14.63,14.66,14.62,14.66,35600.0,11.4618,11.4853,11.454,11.4853,35600.0
2006-07-28 15:00:00,14.66,14.66,14.64,14.65,38800.0,11.4853,11.4853,11.4696,11.4775,38800.0
2006-07-28 15:30:00,14.65,14.69,14.65,14.65,43600.0,11.4775,11.5088,11.4775,11.4775,43600.0
2006-07-28 16:00:00,14.65,14.65,14.65,14.65,0.0,11.4775,11.4775,11.4775,11.4775,0.0
2006-07-31 09:30:00,14.65,14.65,14.61,14.63,58800.0,11.4775,11.4775,11.4461,11.4618,58800.0
2006-07-31 10:00:00,14.64,14.67,14.62,14.67,22000.0,11.4696,11.4931,11.454,11.4931,22000.0
2006-07-31 10:30:00,14.66,14.66,14.63,14.65,27600.0,11.4853,11.4853,11.4618,11.4775,27600.0
2006-07-31 11:00:00,14.65,14.65,14.64,14.65,51600.0,11.4775,11.4775,11.4696,11.4775,51600.0
2006-07-31 11:30:00,14.63,14.64,14.62,14.63,24800.0,11.4618,11.4696,11.454,11.4618,24800.0
2006-07-31 12:00:00,14.62,14.64,14.62,14.64,35200.0,11.454,11.4696,11.454,11.4696,35200.0
2006-07-31 12:30:00,14.63,14.63,14.62,14.63,30400.0,11.4618,11.4618,11.454,11.4618,30400.0
2006-07-31 13:00:00,14.62,14.63,14.61,14.63,42000.0,11.454,11.4618,11.4461,11.4618,42000.0
2006-07-31 13:30:00,14.63,14.65,14.63,14.65,60800.0,11.4618,11.4775,11.4618,11.4775,60800.0
2006-07-31 14:00:00,14.65,14.65,14.63,14.64,42400.0,11.4775,11.4775,11.4618,11.4696,42400.0
2006-07-31 14:30:00,14.65,14.65,14.63,14.64,21200.0,11.4775,11.4775,11.4618,11.4696,21200.0
2006-07-31 15:00:00,14.63,14.66,14.63,14.64,59600.0,11.4618,11.4853,11.4618,11.4696,59600.0
2006-07-31 15:30:00,14.63,14.65,14.63,14.64,194000.0,11.4618,11.4775,11.4618,11.4696,194000.0
2006-07-31 16:00:00,14.64,14.64,14.64,14.64,0.0,11.4696,11.4696,11.4696,11.4696,0.0
2006-08-01 09:30:00,14.59,14.6,14.55,14.55,75200.0,11.4305,11.4383,11.3991,11.3991,75200.0
2006-08-01 10:00:00,14.56,14.56,14.5,14.52,195200.0,11.4069,11.4069,11.3599,11.3756,195200.0
2006-08-01 10:30:00,14.52,14.54,14.52,14.52,58800.0,11.3756,11.3913,11.3756,11.3756,58800.0
2006-08-01 11:00:00,14.52,14.54,14.52,14.52,22400.0,11.3756,11.3913,11.3756,11.3756,22400.0
2006-08-01 11:30:00,14.54,14.55,14.53,14.53,24400.0,11.3913,11.3991,11.3834,11.3834,24400.0
2006-08-01 12:00:00,14.53,14.55,14.53,14.55,59200.0,11.3834,11.3991,11.3834,11.3991,59200.0
2006-08-01 12:30:00,14.54,14.55,14.53,14.55,9600.0,11.3913,11.3991,11.3834,11.3991,9600.0
2006-08-01 13:00:00,14.54,14.54,14.52,14.53,52400.0,11.3913,11.3913,11.3756,11.3834,52400.0
2006-08-01 13:30:00,14.52,14.55,14.52,14.54,101600.0,11.3756,11.3991,11.3756,11.3913,101600.0
2006-08-01 14:00:00,14.54,14.56,14.52,14.53,44800.0,11.3913,11.4069,11.3756,11.3834,44800.0
2006-08-01 14:30:00,14.52,14.54,14.5,14.52,36000.0,11.3756,11.3913,11.3599,11.3756,36000.0
2006-08-01 15:00:00,14.52,14.53,14.51,14.53,26000.0,11.3756,11.3834,11.3678,11.3834,26000.0
2006-08-01 15:30:00,14.53,14.59,14.53,14.57,65600.0,11.3834,11.4305,11.3834,11.4148,65600.0
2006-08-01 16:00:00,14.57,14.57,14.57,14.57,0.0,11.4148,11.4148,11.4148,11.4148,0.0
2006-08-02 09:30:00,14.64,14.67,14.64,14.65,75600.0,11.4696,11.4931,11.4696,11.4775,75600.0
2006-08-02 10:00:00,14.67,14.67,14.63,14.63,15600.0,11.4931,11.4931,11.4618,11.4618,15600.0
2006-08-02 10:30:00,14.64,14.65,14.63,14.65,34800.0,11.4696,11.4775,11.4618,11.4775,34800.0
2006-08-02 11:00:00,14.65,14.7,14.65,14.69,266000.0,11.4775,11.5166,11.4775,11.5088,266000.0
2006-08-02 11:30:00,14.67,14.71,14.67,14.71,456800.0,11.4931,11.5245,11.4931,11.5245,456800.0
2006-08-02 12:00:00,14.7,14.71,14.7,14.71,29600.0,11.5166,11.5245,11.5166,11.5245,29600.0
2006-08-02 12:30:00,14.7,14.71,14.69,14.69,40000.0,11.5166,11.5245,11.5088,11.5088,40000.0
2006-08-02 13:00:00,14.7,14.7,14.68,14.7,51200.0,11.5166,11.5166,11.501,11.5166,51200.0
2006-08-02 13:30:00,14.69,14.7,14.68,14.7,38000.0,11.5088,11.5166,11.501,11.5166,38000.0
2006-08-02 14:00:00,14.69,14.71,14.67,14.68,31200.0,11.5088,11.5245,11.4931,11.501,31200.0
2006-08-02 14:30:00,14.67,14.68,14.65,14.65,50000.0,11.4931,11.501,11.4775,11.4775,50000.0
2006-08-02 15:00:00,14.65,14.65,14.63,14.63,45600.0,11.4775,11.4775,11.4618,11.4618,45600.0
2006-08-02 15:30:00,14.64,14.66,14.64,14.66,44400.0,11.4696,11.4853,11.4696,11.4853,44400.0
2006-08-02 16:00:00,14.66,14.66,14.66,14.66,0.0,11.4853,11.4853,11.4853,11.4853,0.0
2006-08-03 09:30:00,14.56,14.59,14.55,14.58,50400.0,11.4069,11.4305,11.3991,11.4226,50400.0
2006-08-03 10:00:00,14.57,14.62,14.57,14.61,83200.0,11.4148,11.454,11.4148,11.4461,83200.0
2006-08-03 10:30:00,14.61,14.63,14.59,14.63,96400.0,11.4461,11.4618,11.4305,11.4618,96400.0
2006-08-03 11:00:00,14.63,14.64,14.6,14.61,134800.0,11.4618,11.4696,11.4383,11.4461,134800.0
2006-08-03 11:30:00,14.6,14.6,14.59,14.6,40800.0,11.4383,11.4383,11.4305,11.4383,40800.0
2006-08-03 12:00:00,14.6,14.62,14.6,14.61,45600.0,11.4383,11.454,11.4383,11.4461,45600.0
2006-08-03 12:30:00,14.62,14.64,14.62,14.63,76000.0,11.454,11.4696,11.454,11.4618,76000.0
2006-08-03 13:00:00,14.63,14.7,14.63,14.68,191200.0,11.4618,11.5166,11.4618,11.501,191200.0
2006-08-03 13:30:00,14.68,14.71,14.67,14.7,60000.0,11.501,11.5245,11.4931,11.5166,60000.0
2006-08-03 14:00:00,14.69,14.72,14.69,14.69,102000.0,11.5088,11.5323,11.5088,11.5088,102000.0
2006-08-03 14:30:00,14.7,14.71,14.68,14.71,58000.0,11.5166,11.5245,11.501,11.5245,58000.0
2006-08-03 15:00:00,14.71,14.71,14.69,14.71,56400.0,11.5245,11.5245,11.5088,11.5245,56400.0
2006-08-03 15:30:00,14.71,14.71,14.65,14.67,818000.0,11.5245,11.5245,11.4775,11.4931,818000.0
2006-08-03 16:00:00,14.67,14.67,14.67,14.67,0.0,11.4931,11.4931,11.4931,11.4931,0.0
2006-08-04 09:30:00,14.77,14.79,14.73,14.74,212400.0,11.5715,11.5871,11.5401,11.548,212400.0
2006-08-04 10:00:00,14.74,14.75,14.71,14.74,47600.0,11.548,11.5558,11.5245,11.548,47600.0
2006-08-04 10:30:00,14.74,14.76,14.73,14.74,36400.0,11.548,11.5636,11.5401,11.548,36400.0
2006-08-04 11:00:00,14.74,14.75,14.72,14.75,92000.0,11.548,11.5558,11.5323,11.5558,92000.0
2006-08-04 11:30:00,14.74,14.74,14.71,14.72,49600.0,11.548,11.548,11.5245,11.5323,49600.0
2006-08-04 12:00:00,14.71,14.72,14.67,14.68,76400.0,11.5245,11.5323,11.4931,11.501,76400.0
2006-08-04 12:30:00,14.68,14.69,14.66,14.67,16800.0,11.501,11.5088,11.4853,11.4931,16800.0
2006-08-04 13:00:00,14.67,14.68,14.61,14.61,248000.0,11.4931,11.501,11.4461,11.4461,248000.0
2006-08-04 13:30:00,14.63,14.64,14.61,14.63,390000.0,11.4618,11.4696,11.4461,11.4618,390000.0
2006-08-04 14:00:00,14.63,14.65,14.61,14.62,54400.0,11.4618,11.4775,11.4461,11.454,54400.0
2006-08-04 14:30:00,14.6,14.63,14.59,14.6,19600.0,11.4383,11.4618,11.4305,11.4383,19600.0
2006-08-04 15:00:00,14.61,14.63,14.59,14.63,54000.0,11.4461,11.4618,11.4305,11.4618,54000.0
2006-08-04 15:30:00,14.64,14.65,14.62,14.64,28000.0,11.4696,11.4775,11.454,11.4696,28000.0
2006-08-04 16:00:00,14.66,14.66,14.66,14.66,4000.0,11.4853,11.4853,11.4853,11.4853,4000.0
2006-08-07 09:30:00,14.59,14.64,14.59,14.63,49600.0,11.4305,11.4696,11.4305,11.4618,49600.0
2006-08-07 10:00:00,14.62,14.64,14.62,14.63,8800.0,11.454,11.4696,11.454,11.4618,8800.0
2006-08-07 10:30:00,14.62,14.63,14.61,14.62,17200.0,11.454,11.4618,11.4461,11.454,17200.0
2006-08-07 11:00:00,14.62,14.62,14.6,14.6,17600.0,11.454,11.454,11.4383,11.4383,17600.0
2006-08-07 11:30:00,14.6,14.63,14.6,14.61,17600.0,11.4383,11.4618,11.4383,11.4461,17600.0
2006-08-07 12:00:00,14.62,14.63,14.61,14.62,42000.0,11.454,11.4618,11.4461,11.454,42000.0
2006-08-07 12:30:00,14.62,14.66,14.62,14.62,55600.0,11.454,11.4853,11.454,11.454,55600.0
2006-08-07 13:00:00,14.63,14.65,14.62,14.65,15200.0,11.4618,11.4775,11.454,11.4775,15200.0
2006-08-07 13:30:00,14.64,14.65,14.63,14.63,56800.0,11.4696,11.4775,11.4618,11.4618,56800.0
2006-08-07 14:00:00,14.63,14.63,14.62,14.62,52400.0,11.4618,11.4618,11.454,11.454,52400.0
2006-08-07 14:30:00,14.62,14.63,14.61,14.62,59600.0,11.454,11.4618,11.4461,11.454,59600.0
2006-08-07 15:00:00,14.62,14.63,14.59,14.62,67200.0,11.454,11.4618,11.4305,11.454,67200.0
2006-08-07 15:30:00,14.62,14.63,14.61,14.62,36800.0,11.454,11.4618,11.4461,11.454,36800.0
2006-08-07 16:00:00,14.62,14.62,14.62,14.62,0.0,11.454,11.454,11.454,11.454,0.0
2006-08-08 09:30:00,14.65,14.67,14.64,14.65,39600.0,11.4775,11.4931,11.4696,11.4775,39600.0
2006-08-08 10:00:00,14.67,14.68,14.66,14.67,21200.0,11.4931,11.501,11.4853,11.4931,21200.0
2006-08-08 10:30:00,14.66,14.67,14.65,14.66,20800.0,11.4853,11.4931,11.4775,11.4853,20800.0
2006-08-08 11:00:00,14.66,14.68,14.66,14.68,17200.0,11.4853,11.501,11.4853,11.501,17200.0
2006-08-08 11:30:00,14.67,14.68,14.66,14.66,66400.0,11.4931,11.501,11.4853,11.4853,66400.0
2006-08-08 12:00:00,14.67,14.68,14.65,14.66,18800.0,11.4931,11.501,11.4775,11.4853,18800.0
2006-08-08 12:30:00,14.67,14.67,14.65,14.67,30000.0,11.4931,11.4931,11.4775,11.4931,30000.0
2006-08-08 13:00:00,14.67,14.67,14.65,14.66,27200.0,11.4931,11.4931,11.4775,11.4853,27200.0
2006-08-08 13:30:00,14.66,14.66,14.63,14.63,112000.0,11.4853,11.4853,11.4618,11.4618,112000.0
2006-08-08 14:00:00,14.65,14.71,14.56,14.59,78800.0,11.4775,11.5245,11.4069,11.4305,78800.0
2006-08-08 14:30:00,14.61,14.67,14.59,14.61,76000.0,11.4461,11.4931,11.4305,11.4461,76000.0
2006-08-08 15:00:00,14.6,14.61,14.57,14.58,28400.0,11.4383,11.4461,11.4148,11.4226,28400.0
2006-08-08 15:30:00,14.59,14.61,14.55,14.58,98800.0,11.4305,11.4461,11.3991,11.4226,98800.0
2006-08-08 16:00:00,14.58,14.58,14.58,14.58,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2006-08-09 09:30:00,14.72,14.73,14.69,14.71,29600.0,11.5323,11.5401,11.5088,11.5245,29600.0
2006-08-09 10:00:00,14.7,14.7,14.68,14.7,56800.0,11.5166,11.5166,11.501,11.5166,56800.0
2006-08-09 10:30:00,14.7,14.7,14.69,14.69,11200.0,11.5166,11.5166,11.5088,11.5088,11200.0
2006-08-09 11:00:00,14.7,14.72,14.69,14.72,50000.0,11.5166,11.5323,11.5088,11.5323,50000.0
2006-08-09 11:30:00,14.74,14.76,14.72,14.73,73200.0,11.548,11.5636,11.5323,11.5401,73200.0
2006-08-09 12:00:00,14.72,14.73,14.71,14.72,89200.0,11.5323,11.5401,11.5245,11.5323,89200.0
2006-08-09 12:30:00,14.73,14.73,14.69,14.69,21600.0,11.5401,11.5401,11.5088,11.5088,21600.0
2006-08-09 13:00:00,14.68,14.7,14.65,14.68,50400.0,11.501,11.5166,11.4775,11.501,50400.0
2006-08-09 13:30:00,14.66,14.68,14.65,14.66,59200.0,11.4853,11.501,11.4775,11.4853,59200.0
2006-08-09 14:00:00,14.68,14.68,14.65,14.67,43600.0,11.501,11.501,11.4775,11.4931,43600.0
2006-08-09 14:30:00,14.67,14.68,14.63,14.63,28800.0,11.4931,11.501,11.4618,11.4618,28800.0
2006-08-09 15:00:00,14.62,14.62,14.58,14.58,105600.0,11.454,11.454,11.4226,11.4226,105600.0
2006-08-09 15:30:00,14.58,14.59,14.55,14.57,80400.0,11.4226,11.4305,11.3991,11.4148,80400.0
2006-08-09 16:00:00,14.59,14.59,14.59,14.59,1600.0,11.4305,11.4305,11.4305,11.4305,1600.0
2006-08-10 09:30:00,14.53,14.57,14.53,14.56,36000.0,11.3834,11.4148,11.3834,11.4069,36000.0
2006-08-10 10:00:00,14.56,14.57,14.53,14.57,19600.0,11.4069,11.4148,11.3834,11.4148,19600.0
2006-08-10 10:30:00,14.58,14.58,14.55,14.56,16000.0,11.4226,11.4226,11.3991,11.4069,16000.0
2006-08-10 11:00:00,14.57,14.61,14.56,14.59,38400.0,11.4148,11.4461,11.4069,11.4305,38400.0
2006-08-10 11:30:00,14.59,14.59,14.56,14.58,27600.0,11.4305,11.4305,11.4069,11.4226,27600.0
2006-08-10 12:00:00,14.59,14.6,14.57,14.6,40400.0,11.4305,11.4383,11.4148,11.4383,40400.0
2006-08-10 12:30:00,14.59,14.61,14.59,14.6,54000.0,11.4305,11.4461,11.4305,11.4383,54000.0
2006-08-10 13:00:00,14.59,14.59,14.57,14.58,27600.0,11.4305,11.4305,11.4148,11.4226,27600.0
2006-08-10 13:30:00,14.59,14.63,14.59,14.62,144400.0,11.4305,11.4618,11.4305,11.454,144400.0
2006-08-10 14:00:00,14.62,14.65,14.62,14.63,70000.0,11.454,11.4775,11.454,11.4618,70000.0
2006-08-10 14:30:00,14.65,14.65,14.61,14.61,104400.0,11.4775,11.4775,11.4461,11.4461,104400.0
2006-08-10 15:00:00,14.61,14.63,14.6,14.61,71600.0,11.4461,11.4618,11.4383,11.4461,71600.0
2006-08-10 15:30:00,14.61,14.65,14.61,14.63,148400.0,11.4461,11.4775,11.4461,11.4618,148400.0
2006-08-10 16:00:00,14.63,14.63,14.63,14.63,0.0,11.4618,11.4618,11.4618,11.4618,0.0
2006-08-11 09:30:00,14.63,14.63,14.59,14.59,37600.0,11.4618,11.4618,11.4305,11.4305,37600.0
2006-08-11 10:00:00,14.58,14.6,14.57,14.6,26000.0,11.4226,11.4383,11.4148,11.4383,26000.0
2006-08-11 10:30:00,14.6,14.61,14.59,14.61,43600.0,11.4383,11.4461,11.4305,11.4461,43600.0
2006-08-11 11:00:00,14.59,14.6,14.58,14.6,36000.0,11.4305,11.4383,11.4226,11.4383,36000.0
2006-08-11 11:30:00,14.59,14.61,14.57,14.58,37200.0,11.4305,11.4461,11.4148,11.4226,37200.0
2006-08-11 12:00:00,14.56,14.58,14.56,14.58,35600.0,11.4069,11.4226,11.4069,11.4226,35600.0
2006-08-11 12:30:00,14.58,14.59,14.56,14.56,46400.0,11.4226,11.4305,11.4069,11.4069,46400.0
2006-08-11 13:00:00,14.56,14.57,14.55,14.56,54400.0,11.4069,11.4148,11.3991,11.4069,54400.0
2006-08-11 13:30:00,14.55,14.58,14.54,14.57,52000.0,11.3991,11.4226,11.3913,11.4148,52000.0
2006-08-11 14:00:00,14.58,14.59,14.57,14.57,59600.0,11.4226,11.4305,11.4148,11.4148,59600.0
2006-08-11 14:30:00,14.57,14.59,14.56,14.57,52400.0,11.4148,11.4305,11.4069,11.4148,52400.0
2006-08-11 15:00:00,14.57,14.59,14.56,14.59,46400.0,11.4148,11.4305,11.4069,11.4305,46400.0
2006-08-11 15:30:00,14.59,14.61,14.58,14.58,47200.0,11.4305,11.4461,11.4226,11.4226,47200.0
2006-08-11 16:00:00,14.58,14.58,14.58,14.58,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2006-08-14 09:30:00,14.69,14.69,14.65,14.65,22400.0,11.5088,11.5088,11.4775,11.4775,22400.0
2006-08-14 10:00:00,14.66,14.67,14.65,14.65,50000.0,11.4853,11.4931,11.4775,11.4775,50000.0
2006-08-14 10:30:00,14.67,14.67,14.65,14.65,10800.0,11.4931,11.4931,11.4775,11.4775,10800.0
2006-08-14 11:00:00,14.67,14.71,14.67,14.7,47200.0,11.4931,11.5245,11.4931,11.5166,47200.0
2006-08-14 11:30:00,14.71,14.73,14.69,14.73,49200.0,11.5245,11.5401,11.5088,11.5401,49200.0
2006-08-14 12:00:00,14.72,14.74,14.72,14.73,18800.0,11.5323,11.548,11.5323,11.5401,18800.0
2006-08-14 12:30:00,14.73,14.73,14.71,14.71,50800.0,11.5401,11.5401,11.5245,11.5245,50800.0
2006-08-14 13:00:00,14.71,14.72,14.71,14.71,48000.0,11.5245,11.5323,11.5245,11.5245,48000.0
2006-08-14 13:30:00,14.71,14.72,14.69,14.69,99600.0,11.5245,11.5323,11.5088,11.5088,99600.0
2006-08-14 14:00:00,14.69,14.7,14.65,14.66,99600.0,11.5088,11.5166,11.4775,11.4853,99600.0
2006-08-14 14:30:00,14.68,14.68,14.65,14.65,215600.0,11.501,11.501,11.4775,11.4775,215600.0
2006-08-14 15:00:00,14.63,14.64,14.61,14.62,109600.0,11.4618,11.4696,11.4461,11.454,109600.0
2006-08-14 15:30:00,14.61,14.63,14.61,14.62,25200.0,11.4461,11.4618,11.4461,11.454,25200.0
2006-08-14 16:00:00,14.62,14.62,14.62,14.62,0.0,11.454,11.454,11.454,11.454,0.0
2006-08-15 09:30:00,14.76,14.76,14.71,14.72,76400.0,11.5636,11.5636,11.5245,11.5323,76400.0
2006-08-15 10:00:00,14.71,14.74,14.71,14.72,40000.0,11.5245,11.548,11.5245,11.5323,40000.0
2006-08-15 10:30:00,14.73,14.77,14.72,14.75,55200.0,11.5401,11.5715,11.5323,11.5558,55200.0
2006-08-15 11:00:00,14.75,14.78,14.75,14.77,110000.0,11.5558,11.5793,11.5558,11.5715,110000.0
2006-08-15 11:30:00,14.76,14.77,14.74,14.76,33600.0,11.5636,11.5715,11.548,11.5636,33600.0
2006-08-15 12:00:00,14.75,14.76,14.75,14.76,32400.0,11.5558,11.5636,11.5558,11.5636,32400.0
2006-08-15 12:30:00,14.75,14.77,14.75,14.77,42400.0,11.5558,11.5715,11.5558,11.5715,42400.0
2006-08-15 13:00:00,14.77,14.77,14.73,14.74,56800.0,11.5715,11.5715,11.5401,11.548,56800.0
2006-08-15 13:30:00,14.74,14.75,14.74,14.75,38400.0,11.548,11.5558,11.548,11.5558,38400.0
2006-08-15 14:00:00,14.75,14.78,14.74,14.77,53200.0,11.5558,11.5793,11.548,11.5715,53200.0
2006-08-15 14:30:00,14.78,14.79,14.77,14.79,104400.0,11.5793,11.5871,11.5715,11.5871,104400.0
2006-08-15 15:00:00,14.79,14.81,14.78,14.81,70000.0,11.5871,11.6028,11.5793,11.6028,70000.0
2006-08-15 15:30:00,14.81,14.82,14.79,14.8,96400.0,11.6028,11.6106,11.5871,11.595,96400.0
2006-08-15 16:00:00,14.8,14.8,14.8,14.8,0.0,11.595,11.595,11.595,11.595,0.0
2006-08-16 09:30:00,14.84,14.87,14.83,14.85,215600.0,11.6263,11.6498,11.6185,11.6341,215600.0
2006-08-16 10:00:00,14.85,14.86,14.83,14.85,75200.0,11.6341,11.642,11.6185,11.6341,75200.0
2006-08-16 10:30:00,14.84,14.88,14.84,14.88,73600.0,11.6263,11.6576,11.6263,11.6576,73600.0
2006-08-16 11:00:00,14.86,14.87,14.85,14.87,216800.0,11.642,11.6498,11.6341,11.6498,216800.0
2006-08-16 11:30:00,14.87,14.89,14.86,14.87,105200.0,11.6498,11.6655,11.642,11.6498,105200.0
2006-08-16 12:00:00,14.88,14.9,14.87,14.89,55600.0,11.6576,11.6733,11.6498,11.6655,55600.0
2006-08-16 12:30:00,14.89,14.9,14.88,14.88,36800.0,11.6655,11.6733,11.6576,11.6576,36800.0
2006-08-16 13:00:00,14.88,14.9,14.87,14.87,42400.0,11.6576,11.6733,11.6498,11.6498,42400.0
2006-08-16 13:30:00,14.88,14.88,14.87,14.88,20000.0,11.6576,11.6576,11.6498,11.6576,20000.0
2006-08-16 14:00:00,14.88,14.89,14.87,14.88,46800.0,11.6576,11.6655,11.6498,11.6576,46800.0
2006-08-16 14:30:00,14.89,14.91,14.89,14.9,80400.0,11.6655,11.6812,11.6655,11.6733,80400.0
2006-08-16 15:00:00,14.92,14.94,14.9,14.92,99600.0,11.689,11.7047,11.6733,11.689,99600.0
2006-08-16 15:30:00,14.93,14.94,14.92,14.92,87200.0,11.6968,11.7047,11.689,11.689,87200.0
2006-08-16 16:00:00,14.92,14.92,14.92,14.92,400.0,11.689,11.689,11.689,11.689,400.0
2006-08-17 09:30:00,14.91,14.93,14.91,14.92,44800.0,11.6812,11.6968,11.6812,11.689,44800.0
2006-08-17 10:00:00,14.93,14.95,14.93,14.93,93600.0,11.6968,11.7125,11.6968,11.6968,93600.0
2006-08-17 10:30:00,14.93,14.95,14.93,14.94,39600.0,11.6968,11.7125,11.6968,11.7047,39600.0
2006-08-17 11:00:00,14.96,14.98,14.94,14.97,94000.0,11.7203,11.736,11.7047,11.7282,94000.0
2006-08-17 11:30:00,14.99,14.99,14.96,14.96,17200.0,11.7438,11.7438,11.7203,11.7203,17200.0
2006-08-17 12:00:00,14.97,14.99,14.95,14.99,48800.0,11.7282,11.7438,11.7125,11.7438,48800.0
2006-08-17 12:30:00,14.98,15.0,14.98,15.0,54800.0,11.736,11.7517,11.736,11.7517,54800.0
2006-08-17 13:00:00,15.0,15.01,14.99,15.0,25600.0,11.7517,11.7595,11.7438,11.7517,25600.0
2006-08-17 13:30:00,14.99,14.99,14.96,14.96,94000.0,11.7438,11.7438,11.7203,11.7203,94000.0
2006-08-17 14:00:00,14.96,14.97,14.94,14.94,15600.0,11.7203,11.7282,11.7047,11.7047,15600.0
2006-08-17 14:30:00,14.94,14.96,14.92,14.95,56400.0,11.7047,11.7203,11.689,11.7125,56400.0
2006-08-17 15:00:00,14.96,14.97,14.96,14.96,32000.0,11.7203,11.7282,11.7203,11.7203,32000.0
2006-08-17 15:30:00,14.97,14.97,14.96,14.96,66800.0,11.7282,11.7282,11.7203,11.7203,66800.0
2006-08-17 16:00:00,14.96,14.96,14.96,14.96,0.0,11.7203,11.7203,11.7203,11.7203,0.0
2006-08-18 09:30:00,14.99,14.99,14.94,14.94,122000.0,11.7438,11.7438,11.7047,11.7047,122000.0
2006-08-18 10:00:00,14.93,14.93,14.91,14.93,19600.0,11.6968,11.6968,11.6812,11.6968,19600.0
2006-08-18 10:30:00,14.93,14.95,14.92,14.94,34000.0,11.6968,11.7125,11.689,11.7047,34000.0
2006-08-18 11:00:00,14.95,14.96,14.94,14.95,43200.0,11.7125,11.7203,11.7047,11.7125,43200.0
2006-08-18 11:30:00,14.95,14.96,14.94,14.96,18000.0,11.7125,11.7203,11.7047,11.7203,18000.0
2006-08-18 12:00:00,14.96,14.97,14.95,14.97,20800.0,11.7203,11.7282,11.7125,11.7282,20800.0
2006-08-18 12:30:00,14.98,14.98,14.97,14.98,12400.0,11.736,11.736,11.7282,11.736,12400.0
2006-08-18 13:00:00,14.98,14.99,14.97,14.97,55600.0,11.736,11.7438,11.7282,11.7282,55600.0
2006-08-18 13:30:00,14.97,15.0,14.97,14.99,22800.0,11.7282,11.7517,11.7282,11.7438,22800.0
2006-08-18 14:00:00,14.99,15.01,14.98,15.01,88000.0,11.7438,11.7595,11.736,11.7595,88000.0
2006-08-18 14:30:00,15.01,15.02,14.99,15.01,64000.0,11.7595,11.7673,11.7438,11.7595,64000.0
2006-08-18 15:00:00,15.0,15.03,14.99,15.03,51200.0,11.7517,11.7752,11.7438,11.7752,51200.0
2006-08-18 15:30:00,15.02,15.04,15.02,15.04,116800.0,11.7673,11.783,11.7673,11.783,116800.0
2006-08-18 16:00:00,15.04,15.04,15.04,15.04,0.0,11.783,11.783,11.783,11.783,0.0
2006-08-21 09:30:00,15.01,15.01,14.97,14.99,221200.0,11.7595,11.7595,11.7282,11.7438,221200.0
2006-08-21 10:00:00,14.98,15.0,14.97,14.98,47600.0,11.736,11.7517,11.7282,11.736,47600.0
2006-08-21 10:30:00,14.98,14.99,14.97,14.99,105600.0,11.736,11.7438,11.7282,11.7438,105600.0
2006-08-21 11:00:00,14.99,14.99,14.97,14.99,84800.0,11.7438,11.7438,11.7282,11.7438,84800.0
2006-08-21 11:30:00,14.98,14.98,14.95,14.95,16800.0,11.736,11.736,11.7125,11.7125,16800.0
2006-08-21 12:00:00,14.96,14.97,14.95,14.97,25200.0,11.7203,11.7282,11.7125,11.7282,25200.0
2006-08-21 12:30:00,14.97,14.99,14.96,14.97,35200.0,11.7282,11.7438,11.7203,11.7282,35200.0
2006-08-21 13:00:00,14.97,14.99,14.97,14.97,40400.0,11.7282,11.7438,11.7282,11.7282,40400.0
2006-08-21 13:30:00,14.97,14.98,14.97,14.98,63200.0,11.7282,11.736,11.7282,11.736,63200.0
2006-08-21 14:00:00,14.98,14.99,14.97,14.97,74400.0,11.736,11.7438,11.7282,11.7282,74400.0
2006-08-21 14:30:00,14.97,14.98,14.96,14.97,34400.0,11.7282,11.736,11.7203,11.7282,34400.0
2006-08-21 15:00:00,14.97,14.99,14.96,14.98,35600.0,11.7282,11.7438,11.7203,11.736,35600.0
2006-08-21 15:30:00,14.99,15.0,14.97,14.97,168000.0,11.7438,11.7517,11.7282,11.7282,168000.0
2006-08-21 16:00:00,14.99,15.0,14.99,15.0,6400.0,11.7438,11.7517,11.7438,11.7517,6400.0
2006-08-22 09:30:00,14.96,15.01,14.96,15.0,82400.0,11.7203,11.7595,11.7203,11.7517,82400.0
2006-08-22 10:00:00,15.01,15.02,14.99,15.01,55600.0,11.7595,11.7673,11.7438,11.7595,55600.0
2006-08-22 10:30:00,15.02,15.03,15.01,15.03,106800.0,11.7673,11.7752,11.7595,11.7752,106800.0
2006-08-22 11:00:00,15.02,15.03,15.0,15.02,15200.0,11.7673,11.7752,11.7517,11.7673,15200.0
2006-08-22 11:30:00,15.04,15.04,15.02,15.02,42000.0,11.783,11.783,11.7673,11.7673,42000.0
2006-08-22 12:00:00,15.02,15.02,15.01,15.01,32800.0,11.7673,11.7673,11.7595,11.7595,32800.0
2006-08-22 12:30:00,15.01,15.02,15.0,15.02,18800.0,11.7595,11.7673,11.7517,11.7673,18800.0
2006-08-22 13:00:00,15.0,15.01,14.97,14.97,53600.0,11.7517,11.7595,11.7282,11.7282,53600.0
2006-08-22 13:30:00,14.97,14.97,14.94,14.97,79200.0,11.7282,11.7282,11.7047,11.7282,79200.0
2006-08-22 14:00:00,14.96,14.96,14.94,14.94,80000.0,11.7203,11.7203,11.7047,11.7047,80000.0
2006-08-22 14:30:00,14.95,14.97,14.95,14.96,33200.0,11.7125,11.7282,11.7125,11.7203,33200.0
2006-08-22 15:00:00,14.99,15.0,14.98,14.99,38800.0,11.7438,11.7517,11.736,11.7438,38800.0
2006-08-22 15:30:00,14.98,15.0,14.98,14.99,63600.0,11.736,11.7517,11.736,11.7438,63600.0
2006-08-22 16:00:00,14.99,14.99,14.99,14.99,0.0,11.7438,11.7438,11.7438,11.7438,0.0
2006-08-23 09:30:00,14.99,15.02,14.98,15.02,40400.0,11.7438,11.7673,11.736,11.7673,40400.0
2006-08-23 10:00:00,15.0,15.0,14.96,14.96,26400.0,11.7517,11.7517,11.7203,11.7203,26400.0
2006-08-23 10:30:00,14.96,14.98,14.94,14.94,10000.0,11.7203,11.736,11.7047,11.7047,10000.0
2006-08-23 11:00:00,14.94,14.95,14.9,14.91,39600.0,11.7047,11.7125,11.6733,11.6812,39600.0
2006-08-23 11:30:00,14.92,14.94,14.92,14.93,7600.0,11.689,11.7047,11.689,11.6968,7600.0
2006-08-23 12:00:00,14.93,14.94,14.92,14.93,34800.0,11.6968,11.7047,11.689,11.6968,34800.0
2006-08-23 12:30:00,14.93,14.94,14.93,14.93,25200.0,11.6968,11.7047,11.6968,11.6968,25200.0
2006-08-23 13:00:00,14.93,14.93,14.92,14.92,37600.0,11.6968,11.6968,11.689,11.689,37600.0
2006-08-23 13:30:00,14.93,14.93,14.88,14.9,11200.0,11.6968,11.6968,11.6576,11.6733,11200.0
2006-08-23 14:00:00,14.9,14.9,14.89,14.89,37200.0,11.6733,11.6733,11.6655,11.6655,37200.0
2006-08-23 14:30:00,14.89,14.91,14.88,14.88,62800.0,11.6655,11.6812,11.6576,11.6576,62800.0
2006-08-23 15:00:00,14.88,14.91,14.88,14.89,24800.0,11.6576,11.6812,11.6576,11.6655,24800.0
2006-08-23 15:30:00,14.89,14.92,14.89,14.92,115600.0,11.6655,11.689,11.6655,11.689,115600.0
2006-08-23 16:00:00,14.93,14.95,14.93,14.95,10000.0,11.6968,11.7125,11.6968,11.7125,10000.0
2006-08-24 09:30:00,14.95,14.99,14.95,14.97,51600.0,11.7125,11.7438,11.7125,11.7282,51600.0
2006-08-24 10:00:00,14.96,14.98,14.95,14.97,22400.0,11.7203,11.736,11.7125,11.7282,22400.0
2006-08-24 10:30:00,14.93,14.96,14.93,14.96,43200.0,11.6968,11.7203,11.6968,11.7203,43200.0
2006-08-24 11:00:00,14.96,14.97,14.95,14.97,24400.0,11.7203,11.7282,11.7125,11.7282,24400.0
2006-08-24 11:30:00,14.95,14.95,14.93,14.94,22000.0,11.7125,11.7125,11.6968,11.7047,22000.0
2006-08-24 12:00:00,14.93,14.93,14.91,14.93,78400.0,11.6968,11.6968,11.6812,11.6968,78400.0
2006-08-24 12:30:00,14.92,14.94,14.92,14.93,35600.0,11.689,11.7047,11.689,11.6968,35600.0
2006-08-24 13:00:00,14.93,14.96,14.93,14.95,14800.0,11.6968,11.7203,11.6968,11.7125,14800.0
2006-08-24 13:30:00,14.95,14.96,14.94,14.95,73200.0,11.7125,11.7203,11.7047,11.7125,73200.0
2006-08-24 14:00:00,14.95,14.98,14.95,14.96,48400.0,11.7125,11.736,11.7125,11.7203,48400.0
2006-08-24 14:30:00,14.97,14.99,14.97,14.99,15600.0,11.7282,11.7438,11.7282,11.7438,15600.0
2006-08-24 15:00:00,14.99,14.99,14.95,14.96,50800.0,11.7438,11.7438,11.7125,11.7203,50800.0
2006-08-24 15:30:00,14.96,14.99,14.96,14.98,83600.0,11.7203,11.7438,11.7203,11.736,83600.0
2006-08-24 16:00:00,14.96,14.96,14.96,14.96,800.0,11.7203,11.7203,11.7203,11.7203,800.0
2006-08-25 09:30:00,14.96,14.99,14.95,14.99,25600.0,11.7203,11.7438,11.7125,11.7438,25600.0
2006-08-25 10:00:00,14.99,15.03,14.99,15.0,17600.0,11.7438,11.7752,11.7438,11.7517,17600.0
2006-08-25 10:30:00,15.01,15.01,14.97,14.99,144400.0,11.7595,11.7595,11.7282,11.7438,144400.0
2006-08-25 11:00:00,14.97,14.98,14.96,14.97,13600.0,11.7282,11.736,11.7203,11.7282,13600.0
2006-08-25 11:30:00,14.97,14.97,14.95,14.97,122800.0,11.7282,11.7282,11.7125,11.7282,122800.0
2006-08-25 12:00:00,14.97,14.98,14.97,14.98,22000.0,11.7282,11.736,11.7282,11.736,22000.0
2006-08-25 12:30:00,14.97,14.98,14.96,14.97,20400.0,11.7282,11.736,11.7203,11.7282,20400.0
2006-08-25 13:00:00,14.98,14.98,14.97,14.97,25200.0,11.736,11.736,11.7282,11.7282,25200.0
2006-08-25 13:30:00,14.97,14.99,14.97,14.99,53200.0,11.7282,11.7438,11.7282,11.7438,53200.0
2006-08-25 14:00:00,14.99,14.99,14.97,14.98,72800.0,11.7438,11.7438,11.7282,11.736,72800.0
2006-08-25 14:30:00,14.99,15.0,14.98,14.99,68400.0,11.7438,11.7517,11.736,11.7438,68400.0
2006-08-25 15:00:00,14.99,15.01,14.98,15.01,54000.0,11.7438,11.7595,11.736,11.7595,54000.0
2006-08-25 15:30:00,14.99,15.01,14.97,14.98,70800.0,11.7438,11.7595,11.7282,11.736,70800.0
2006-08-25 16:00:00,14.98,14.98,14.98,14.98,0.0,11.736,11.736,11.736,11.736,0.0
2006-08-28 09:30:00,14.95,14.99,14.95,14.98,20000.0,11.7125,11.7438,11.7125,11.736,20000.0
2006-08-28 10:00:00,15.0,15.03,15.0,15.03,9200.0,11.7517,11.7752,11.7517,11.7752,9200.0
2006-08-28 10:30:00,15.04,15.06,15.04,15.04,11200.0,11.783,11.7987,11.783,11.783,11200.0
2006-08-28 11:00:00,15.06,15.06,15.04,15.05,19600.0,11.7987,11.7987,11.783,11.7908,19600.0
2006-08-28 11:30:00,15.04,15.08,15.03,15.08,50400.0,11.783,11.8143,11.7752,11.8143,50400.0
2006-08-28 12:00:00,15.07,15.09,15.06,15.07,120000.0,11.8065,11.8222,11.7987,11.8065,120000.0
2006-08-28 12:30:00,15.07,15.08,15.06,15.07,210000.0,11.8065,11.8143,11.7987,11.8065,210000.0
2006-08-28 13:00:00,15.07,15.07,15.06,15.06,26000.0,11.8065,11.8065,11.7987,11.7987,26000.0
2006-08-28 13:30:00,15.07,15.09,15.06,15.09,91600.0,11.8065,11.8222,11.7987,11.8222,91600.0
2006-08-28 14:00:00,15.1,15.1,15.08,15.09,58800.0,11.83,11.83,11.8143,11.8222,58800.0
2006-08-28 14:30:00,15.08,15.09,15.06,15.08,47200.0,11.8143,11.8222,11.7987,11.8143,47200.0
2006-08-28 15:00:00,15.09,15.09,15.08,15.08,10400.0,11.8222,11.8222,11.8143,11.8143,10400.0
2006-08-28 15:30:00,15.08,15.08,15.05,15.05,78400.0,11.8143,11.8143,11.7908,11.7908,78400.0
2006-08-28 16:00:00,15.05,15.05,15.05,15.05,0.0,11.7908,11.7908,11.7908,11.7908,0.0
2006-08-29 09:30:00,15.07,15.08,15.05,15.08,136800.0,11.8065,11.8143,11.7908,11.8143,136800.0
2006-08-29 10:00:00,15.07,15.07,15.02,15.02,100000.0,11.8065,11.8065,11.7673,11.7673,100000.0
2006-08-29 10:30:00,15.02,15.03,15.01,15.03,29200.0,11.7673,11.7752,11.7595,11.7752,29200.0
2006-08-29 11:00:00,15.04,15.04,15.02,15.03,38400.0,11.783,11.783,11.7673,11.7752,38400.0
2006-08-29 11:30:00,15.02,15.02,15.0,15.02,55200.0,11.7673,11.7673,11.7517,11.7673,55200.0
2006-08-29 12:00:00,15.01,15.01,15.0,15.01,35200.0,11.7595,11.7595,11.7517,11.7595,35200.0
2006-08-29 12:30:00,15.01,15.03,15.01,15.02,168800.0,11.7595,11.7752,11.7595,11.7673,168800.0
2006-08-29 13:00:00,15.02,15.03,15.01,15.02,203600.0,11.7673,11.7752,11.7595,11.7673,203600.0
2006-08-29 13:30:00,15.02,15.03,15.01,15.02,125600.0,11.7673,11.7752,11.7595,11.7673,125600.0
2006-08-29 14:00:00,15.0,15.07,15.0,15.06,340000.0,11.7517,11.8065,11.7517,11.7987,340000.0
2006-08-29 14:30:00,15.06,15.08,15.06,15.06,107200.0,11.7987,11.8143,11.7987,11.7987,107200.0
2006-08-29 15:00:00,15.06,15.1,15.05,15.1,55600.0,11.7987,11.83,11.7908,11.83,55600.0
2006-08-29 15:30:00,15.09,15.12,15.09,15.12,87600.0,11.8222,11.8457,11.8222,11.8457,87600.0
2006-08-29 16:00:00,15.12,15.12,15.12,15.12,0.0,11.8457,11.8457,11.8457,11.8457,0.0
2006-08-30 09:30:00,15.15,15.15,15.09,15.09,170000.0,11.8692,11.8692,11.8222,11.8222,170000.0
2006-08-30 10:00:00,15.09,15.14,15.09,15.13,132800.0,11.8222,11.8613,11.8222,11.8535,132800.0
2006-08-30 10:30:00,15.12,15.15,15.1,15.13,77600.0,11.8457,11.8692,11.83,11.8535,77600.0
2006-08-30 11:00:00,15.13,15.13,15.12,15.13,183200.0,11.8535,11.8535,11.8457,11.8535,183200.0
2006-08-30 11:30:00,15.13,15.13,15.09,15.11,379200.0,11.8535,11.8535,11.8222,11.8378,379200.0
2006-08-30 12:00:00,15.1,15.11,15.09,15.1,58000.0,11.83,11.8378,11.8222,11.83,58000.0
2006-08-30 12:30:00,15.1,15.13,15.09,15.13,46400.0,11.83,11.8535,11.8222,11.8535,46400.0
2006-08-30 13:00:00,15.11,15.13,15.11,15.12,30400.0,11.8378,11.8535,11.8378,11.8457,30400.0
2006-08-30 13:30:00,15.12,15.13,15.12,15.13,49200.0,11.8457,11.8535,11.8457,11.8535,49200.0
2006-08-30 14:00:00,15.12,15.14,15.12,15.13,83200.0,11.8457,11.8613,11.8457,11.8535,83200.0
2006-08-30 14:30:00,15.13,15.13,15.1,15.11,65600.0,11.8535,11.8535,11.83,11.8378,65600.0
2006-08-30 15:00:00,15.13,15.14,15.12,15.14,69200.0,11.8535,11.8613,11.8457,11.8613,69200.0
2006-08-30 15:30:00,15.14,15.15,15.12,15.12,73600.0,11.8613,11.8692,11.8457,11.8457,73600.0
2006-08-30 16:00:00,15.12,15.12,15.12,15.12,0.0,11.8457,11.8457,11.8457,11.8457,0.0
2006-08-31 09:30:00,15.15,15.15,15.11,15.12,200400.0,11.8692,11.8692,11.8378,11.8457,200400.0
2006-08-31 10:00:00,15.12,15.14,15.11,15.12,83200.0,11.8457,11.8613,11.8378,11.8457,83200.0
2006-08-31 10:30:00,15.12,15.12,15.1,15.12,119600.0,11.8457,11.8457,11.83,11.8457,119600.0
2006-08-31 11:00:00,15.12,15.13,15.11,15.12,118400.0,11.8457,11.8535,11.8378,11.8457,118400.0
2006-08-31 11:30:00,15.12,15.12,15.1,15.11,82000.0,11.8457,11.8457,11.83,11.8378,82000.0
2006-08-31 12:00:00,15.11,15.13,15.1,15.11,459200.0,11.8378,11.8535,11.83,11.8378,459200.0
2006-08-31 12:30:00,15.11,15.13,15.11,15.13,43600.0,11.8378,11.8535,11.8378,11.8535,43600.0
2006-08-31 13:00:00,15.11,15.12,15.11,15.11,30800.0,11.8378,11.8457,11.8378,11.8378,30800.0
2006-08-31 13:30:00,15.12,15.12,15.09,15.1,310800.0,11.8457,11.8457,11.8222,11.83,310800.0
2006-08-31 14:00:00,15.11,15.11,15.11,15.11,27600.0,11.8378,11.8378,11.8378,11.8378,27600.0
2006-08-31 14:30:00,15.12,15.14,15.11,15.13,102000.0,11.8457,11.8613,11.8378,11.8535,102000.0
2006-08-31 15:00:00,15.13,15.14,15.12,15.14,26800.0,11.8535,11.8613,11.8457,11.8613,26800.0
2006-08-31 15:30:00,15.14,15.14,15.11,15.11,76800.0,11.8613,11.8613,11.8378,11.8378,76800.0
2006-08-31 16:00:00,15.11,15.11,15.11,15.11,800.0,11.8378,11.8378,11.8378,11.8378,800.0
2006-09-01 09:30:00,15.15,15.18,15.15,15.16,247200.0,11.8692,11.8927,11.8692,11.877,247200.0
2006-09-01 10:00:00,15.15,15.16,15.12,15.13,178400.0,11.8692,11.877,11.8457,11.8535,178400.0
2006-09-01 10:30:00,15.13,15.17,15.13,15.15,225200.0,11.8535,11.8848,11.8535,11.8692,225200.0
2006-09-01 11:00:00,15.15,15.16,15.14,15.16,49600.0,11.8692,11.877,11.8613,11.877,49600.0
2006-09-01 11:30:00,15.16,15.17,15.15,15.17,40800.0,11.877,11.8848,11.8692,11.8848,40800.0
2006-09-01 12:00:00,15.17,15.18,15.15,15.18,118400.0,11.8848,11.8927,11.8692,11.8927,118400.0
2006-09-01 12:30:00,15.18,15.19,15.17,15.19,28800.0,11.8927,11.9005,11.8848,11.9005,28800.0
2006-09-01 13:00:00,15.19,15.2,15.18,15.2,20400.0,11.9005,11.9084,11.8927,11.9084,20400.0
2006-09-01 13:30:00,15.2,15.2,15.19,15.19,94400.0,11.9084,11.9084,11.9005,11.9005,94400.0
2006-09-01 14:00:00,15.19,15.2,15.18,15.2,84800.0,11.9005,11.9084,11.8927,11.9084,84800.0
2006-09-01 14:30:00,15.18,15.19,15.17,15.18,279200.0,11.8927,11.9005,11.8848,11.8927,279200.0
2006-09-01 15:00:00,15.18,15.19,15.17,15.18,16000.0,11.8927,11.9005,11.8848,11.8927,16000.0
2006-09-01 15:30:00,15.19,15.2,15.17,15.2,12400.0,11.9005,11.9084,11.8848,11.9084,12400.0
2006-09-01 16:00:00,15.2,15.2,15.2,15.2,0.0,11.9084,11.9084,11.9084,11.9084,0.0
2006-09-05 09:30:00,15.2,15.2,15.15,15.18,66800.0,11.9084,11.9084,11.8692,11.8927,66800.0
2006-09-05 10:00:00,15.15,15.2,15.15,15.19,414000.0,11.8692,11.9084,11.8692,11.9005,414000.0
2006-09-05 10:30:00,15.19,15.19,15.16,15.16,909200.0,11.9005,11.9005,11.877,11.877,909200.0
2006-09-05 11:00:00,15.17,15.19,15.16,15.19,173600.0,11.8848,11.9005,11.877,11.9005,173600.0
2006-09-05 11:30:00,15.18,15.22,15.18,15.22,70800.0,11.8927,11.924,11.8927,11.924,70800.0
2006-09-05 12:00:00,15.22,15.22,15.2,15.22,136400.0,11.924,11.924,11.9084,11.924,136400.0
2006-09-05 12:30:00,15.22,15.22,15.2,15.21,89200.0,11.924,11.924,11.9084,11.9162,89200.0
2006-09-05 13:00:00,15.21,15.21,15.18,15.2,76400.0,11.9162,11.9162,11.8927,11.9084,76400.0
2006-09-05 13:30:00,15.2,15.2,15.18,15.2,20000.0,11.9084,11.9084,11.8927,11.9084,20000.0
2006-09-05 14:00:00,15.19,15.22,15.18,15.22,89600.0,11.9005,11.924,11.8927,11.924,89600.0
2006-09-05 14:30:00,15.2,15.22,15.2,15.21,50000.0,11.9084,11.924,11.9084,11.9162,50000.0
2006-09-05 15:00:00,15.22,15.22,15.2,15.2,54000.0,11.924,11.924,11.9084,11.9084,54000.0
2006-09-05 15:30:00,15.2,15.22,15.2,15.2,105600.0,11.9084,11.924,11.9084,11.9084,105600.0
2006-09-05 16:00:00,15.2,15.2,15.2,15.2,0.0,11.9084,11.9084,11.9084,11.9084,0.0
2006-09-06 09:30:00,15.16,15.18,15.11,15.13,52800.0,11.877,11.8927,11.8378,11.8535,52800.0
2006-09-06 10:00:00,15.13,15.15,15.12,15.12,57600.0,11.8535,11.8692,11.8457,11.8457,57600.0
2006-09-06 10:30:00,15.14,15.14,15.1,15.12,33600.0,11.8613,11.8613,11.83,11.8457,33600.0
2006-09-06 11:00:00,15.12,15.13,15.1,15.11,36000.0,11.8457,11.8535,11.83,11.8378,36000.0
2006-09-06 11:30:00,15.11,15.11,15.08,15.09,64400.0,11.8378,11.8378,11.8143,11.8222,64400.0
2006-09-06 12:00:00,15.09,15.09,15.08,15.09,22400.0,11.8222,11.8222,11.8143,11.8222,22400.0
2006-09-06 12:30:00,15.09,15.11,15.09,15.1,19200.0,11.8222,11.8378,11.8222,11.83,19200.0
2006-09-06 13:00:00,15.11,15.12,15.09,15.12,32400.0,11.8378,11.8457,11.8222,11.8457,32400.0
2006-09-06 13:30:00,15.1,15.13,15.1,15.1,220400.0,11.83,11.8535,11.83,11.83,220400.0
2006-09-06 14:00:00,15.1,15.11,15.08,15.09,17600.0,11.83,11.8378,11.8143,11.8222,17600.0
2006-09-06 14:30:00,15.09,15.1,15.05,15.05,80800.0,11.8222,11.83,11.7908,11.7908,80800.0
2006-09-06 15:00:00,15.05,15.06,15.04,15.06,31600.0,11.7908,11.7987,11.783,11.7987,31600.0
2006-09-06 15:30:00,15.06,15.07,15.04,15.06,102800.0,11.7987,11.8065,11.783,11.7987,102800.0
2006-09-06 16:00:00,15.05,15.05,15.05,15.05,1600.0,11.7908,11.7908,11.7908,11.7908,1600.0
2006-09-07 09:30:00,14.98,15.03,14.98,15.01,60400.0,11.736,11.7752,11.736,11.7595,60400.0
2006-09-07 10:00:00,15.0,15.0,14.97,14.98,9600.0,11.7517,11.7517,11.7282,11.736,9600.0
2006-09-07 10:30:00,14.98,15.0,14.96,14.99,33600.0,11.736,11.7517,11.7203,11.7438,33600.0
2006-09-07 11:00:00,14.99,15.01,14.98,14.99,25600.0,11.7438,11.7595,11.736,11.7438,25600.0
2006-09-07 11:30:00,15.01,15.02,14.98,15.01,18800.0,11.7595,11.7673,11.736,11.7595,18800.0
2006-09-07 12:00:00,15.01,15.03,15.01,15.02,13600.0,11.7595,11.7752,11.7595,11.7673,13600.0
2006-09-07 12:30:00,15.03,15.03,15.0,15.0,16400.0,11.7752,11.7752,11.7517,11.7517,16400.0
2006-09-07 13:00:00,15.0,15.02,14.99,15.01,30800.0,11.7517,11.7673,11.7438,11.7595,30800.0
2006-09-07 13:30:00,15.0,15.07,15.0,15.05,75600.0,11.7517,11.8065,11.7517,11.7908,75600.0
2006-09-07 14:00:00,15.06,15.06,15.03,15.05,36800.0,11.7987,11.7987,11.7752,11.7908,36800.0
2006-09-07 14:30:00,15.04,15.05,15.01,15.03,62800.0,11.783,11.7908,11.7595,11.7752,62800.0
2006-09-07 15:00:00,15.04,15.04,14.99,15.01,15200.0,11.783,11.783,11.7438,11.7595,15200.0
2006-09-07 15:30:00,15.0,15.0,14.98,14.98,66000.0,11.7517,11.7517,11.736,11.736,66000.0
2006-09-07 16:00:00,14.98,14.98,14.98,14.98,2000.0,11.736,11.736,11.736,11.736,2000.0
2006-09-08 09:30:00,15.01,15.03,15.0,15.01,64000.0,11.7595,11.7752,11.7517,11.7595,64000.0
2006-09-08 10:00:00,15.0,15.02,14.99,15.01,23200.0,11.7517,11.7673,11.7438,11.7595,23200.0
2006-09-08 10:30:00,15.02,15.03,15.0,15.03,46400.0,11.7673,11.7752,11.7517,11.7752,46400.0
2006-09-08 11:00:00,15.02,15.03,15.02,15.03,22800.0,11.7673,11.7752,11.7673,11.7752,22800.0
2006-09-08 11:30:00,15.02,15.02,15.01,15.02,44400.0,11.7673,11.7673,11.7595,11.7673,44400.0
2006-09-08 12:00:00,15.01,15.02,15.0,15.0,23600.0,11.7595,11.7673,11.7517,11.7517,23600.0
2006-09-08 12:30:00,15.01,15.03,15.0,15.02,58000.0,11.7595,11.7752,11.7517,11.7673,58000.0
2006-09-08 13:00:00,15.02,15.05,15.01,15.03,66400.0,11.7673,11.7908,11.7595,11.7752,66400.0
2006-09-08 13:30:00,15.03,15.05,15.03,15.05,24400.0,11.7752,11.7908,11.7752,11.7908,24400.0
2006-09-08 14:00:00,15.06,15.06,15.04,15.05,113200.0,11.7987,11.7987,11.783,11.7908,113200.0
2006-09-08 14:30:00,15.04,15.06,15.04,15.06,27600.0,11.783,11.7987,11.783,11.7987,27600.0
2006-09-08 15:00:00,15.04,15.06,15.03,15.05,56800.0,11.783,11.7987,11.7752,11.7908,56800.0
2006-09-08 15:30:00,15.05,15.05,15.03,15.03,166000.0,11.7908,11.7908,11.7752,11.7752,166000.0
2006-09-08 16:00:00,15.04,15.04,15.04,15.04,800.0,11.783,11.783,11.783,11.783,800.0
2006-09-11 09:30:00,14.98,15.02,14.97,14.99,175200.0,11.736,11.7673,11.7282,11.7438,175200.0
2006-09-11 10:00:00,14.98,15.02,14.97,14.97,103600.0,11.736,11.7673,11.7282,11.7282,103600.0
2006-09-11 10:30:00,14.95,14.97,14.95,14.97,12000.0,11.7125,11.7282,11.7125,11.7282,12000.0
2006-09-11 11:00:00,14.97,14.99,14.96,14.99,126000.0,11.7282,11.7438,11.7203,11.7438,126000.0
2006-09-11 11:30:00,14.99,15.0,14.98,14.98,28000.0,11.7438,11.7517,11.736,11.736,28000.0
2006-09-11 12:00:00,14.99,15.05,14.99,15.04,16000.0,11.7438,11.7908,11.7438,11.783,16000.0
2006-09-11 12:30:00,15.06,15.06,15.04,15.06,10800.0,11.7987,11.7987,11.783,11.7987,10800.0
2006-09-11 13:00:00,15.06,15.1,15.06,15.1,35600.0,11.7987,11.83,11.7987,11.83,35600.0
2006-09-11 13:30:00,15.1,15.11,15.09,15.09,36000.0,11.83,11.8378,11.8222,11.8222,36000.0
2006-09-11 14:00:00,15.08,15.1,15.06,15.06,114800.0,11.8143,11.83,11.7987,11.7987,114800.0
2006-09-11 14:30:00,15.07,15.1,15.07,15.1,64000.0,11.8065,11.83,11.8065,11.83,64000.0
2006-09-11 15:00:00,15.1,15.1,15.06,15.08,37200.0,11.83,11.83,11.7987,11.8143,37200.0
2006-09-11 15:30:00,15.06,15.09,15.06,15.09,44000.0,11.7987,11.8222,11.7987,11.8222,44000.0
2006-09-11 16:00:00,15.09,15.09,15.09,15.09,0.0,11.8222,11.8222,11.8222,11.8222,0.0
2006-09-12 09:30:00,15.12,15.13,15.11,15.12,43200.0,11.8457,11.8535,11.8378,11.8457,43200.0
2006-09-12 10:00:00,15.12,15.16,15.12,15.15,60400.0,11.8457,11.877,11.8457,11.8692,60400.0
2006-09-12 10:30:00,15.16,15.16,15.14,15.15,103200.0,11.877,11.877,11.8613,11.8692,103200.0
2006-09-12 11:00:00,15.16,15.19,15.16,15.17,66800.0,11.877,11.9005,11.877,11.8848,66800.0
2006-09-12 11:30:00,15.18,15.19,15.18,15.19,30400.0,11.8927,11.9005,11.8927,11.9005,30400.0
2006-09-12 12:00:00,15.18,15.18,15.18,15.18,38000.0,11.8927,11.8927,11.8927,11.8927,38000.0
2006-09-12 12:30:00,15.18,15.19,15.16,15.19,84800.0,11.8927,11.9005,11.877,11.9005,84800.0
2006-09-12 13:00:00,15.18,15.19,15.16,15.18,66800.0,11.8927,11.9005,11.877,11.8927,66800.0
2006-09-12 13:30:00,15.18,15.22,15.18,15.21,46000.0,11.8927,11.924,11.8927,11.9162,46000.0
2006-09-12 14:00:00,15.21,15.22,15.19,15.22,137600.0,11.9162,11.924,11.9005,11.924,137600.0
2006-09-12 14:30:00,15.23,15.27,15.21,15.27,118800.0,11.9319,11.9632,11.9162,11.9632,118800.0
2006-09-12 15:00:00,15.27,15.27,15.24,15.26,70400.0,11.9632,11.9632,11.9397,11.9554,70400.0
2006-09-12 15:30:00,15.26,15.27,15.24,15.25,70800.0,11.9554,11.9632,11.9397,11.9475,70800.0
2006-09-12 16:00:00,15.25,15.25,15.25,15.25,0.0,11.9475,11.9475,11.9475,11.9475,0.0
2006-09-13 09:30:00,15.2,15.28,15.2,15.28,132400.0,11.9084,11.971,11.9084,11.971,132400.0
2006-09-13 10:00:00,15.27,15.27,15.24,15.25,32400.0,11.9632,11.9632,11.9397,11.9475,32400.0
2006-09-13 10:30:00,15.27,15.27,15.22,15.24,23600.0,11.9632,11.9632,11.924,11.9397,23600.0
2006-09-13 11:00:00,15.26,15.27,15.25,15.25,20800.0,11.9554,11.9632,11.9475,11.9475,20800.0
2006-09-13 11:30:00,15.27,15.28,15.25,15.28,27200.0,11.9632,11.971,11.9475,11.971,27200.0
2006-09-13 12:00:00,15.28,15.29,15.26,15.29,32000.0,11.971,11.9789,11.9554,11.9789,32000.0
2006-09-13 12:30:00,15.27,15.29,15.26,15.26,44400.0,11.9632,11.9789,11.9554,11.9554,44400.0
2006-09-13 13:00:00,15.26,15.28,15.26,15.27,63600.0,11.9554,11.971,11.9554,11.9632,63600.0
2006-09-13 13:30:00,15.28,15.29,15.27,15.29,9200.0,11.971,11.9789,11.9632,11.9789,9200.0
2006-09-13 14:00:00,15.27,15.29,15.27,15.28,28800.0,11.9632,11.9789,11.9632,11.971,28800.0
2006-09-13 14:30:00,15.28,15.31,15.28,15.3,46000.0,11.971,11.9945,11.971,11.9867,46000.0
2006-09-13 15:00:00,15.3,15.3,15.26,15.28,62000.0,11.9867,11.9867,11.9554,11.971,62000.0
2006-09-13 15:30:00,15.28,15.31,15.27,15.29,60800.0,11.971,11.9945,11.9632,11.9789,60800.0
2006-09-13 16:00:00,15.28,15.28,15.28,15.28,39200.0,11.971,11.971,11.971,11.971,39200.0
2006-09-14 09:30:00,15.28,15.29,15.24,15.25,49600.0,11.971,11.9789,11.9397,11.9475,49600.0
2006-09-14 10:00:00,15.26,15.27,15.24,15.24,30000.0,11.9554,11.9632,11.9397,11.9397,30000.0
2006-09-14 10:30:00,15.26,15.26,15.24,15.25,127600.0,11.9554,11.9554,11.9397,11.9475,127600.0
2006-09-14 11:00:00,15.25,15.28,15.24,15.27,60800.0,11.9475,11.971,11.9397,11.9632,60800.0
2006-09-14 11:30:00,15.27,15.27,15.25,15.27,54400.0,11.9632,11.9632,11.9475,11.9632,54400.0
2006-09-14 12:00:00,15.27,15.27,15.24,15.27,18000.0,11.9632,11.9632,11.9397,11.9632,18000.0
2006-09-14 12:30:00,15.27,15.28,15.26,15.28,32400.0,11.9632,11.971,11.9554,11.971,32400.0
2006-09-14 13:00:00,15.28,15.28,15.26,15.27,21600.0,11.971,11.971,11.9554,11.9632,21600.0
2006-09-14 13:30:00,15.27,15.28,15.26,15.27,34000.0,11.9632,11.971,11.9554,11.9632,34000.0
2006-09-14 14:00:00,15.27,15.29,15.27,15.28,46800.0,11.9632,11.9789,11.9632,11.971,46800.0
2006-09-14 14:30:00,15.29,15.3,15.26,15.27,45600.0,11.9789,11.9867,11.9554,11.9632,45600.0
2006-09-14 15:00:00,15.26,15.27,15.24,15.27,67200.0,11.9554,11.9632,11.9397,11.9632,67200.0
2006-09-14 15:30:00,15.27,15.29,15.27,15.27,112800.0,11.9632,11.9789,11.9632,11.9632,112800.0
2006-09-14 16:00:00,15.28,15.28,15.27,15.27,3200.0,11.971,11.971,11.9632,11.9632,3200.0
2006-09-15 09:30:00,15.4,15.4,15.33,15.35,61200.0,12.065,12.065,12.0102,12.0259,61200.0
2006-09-15 10:00:00,15.35,15.39,15.34,15.37,27200.0,12.0259,12.0572,12.018,12.0415,27200.0
2006-09-15 10:30:00,15.37,15.38,15.35,15.35,48400.0,12.0415,12.0494,12.0259,12.0259,48400.0
2006-09-15 11:00:00,15.36,15.36,15.32,15.33,108800.0,12.0337,12.0337,12.0024,12.0102,108800.0
2006-09-15 11:30:00,15.33,15.35,15.33,15.34,150400.0,12.0102,12.0259,12.0102,12.018,150400.0
2006-09-15 12:00:00,15.33,15.33,15.31,15.33,44400.0,12.0102,12.0102,11.9945,12.0102,44400.0
2006-09-15 12:30:00,15.32,15.32,15.3,15.3,121600.0,12.0024,12.0024,11.9867,11.9867,121600.0
2006-09-15 13:00:00,15.31,15.35,15.3,15.34,25600.0,11.9945,12.0259,11.9867,12.018,25600.0
2006-09-15 13:30:00,15.32,15.36,15.32,15.33,48400.0,12.0024,12.0337,12.0024,12.0102,48400.0
2006-09-15 14:00:00,15.34,15.36,15.34,15.36,23200.0,12.018,12.0337,12.018,12.0337,23200.0
2006-09-15 14:30:00,15.34,15.37,15.33,15.34,148800.0,12.018,12.0415,12.0102,12.018,148800.0
2006-09-15 15:00:00,15.34,15.36,15.34,15.35,114000.0,12.018,12.0337,12.018,12.0259,114000.0
2006-09-15 15:30:00,15.35,15.35,15.32,15.33,91200.0,12.0259,12.0259,12.0024,12.0102,91200.0
2006-09-15 16:00:00,15.33,15.33,15.33,15.33,0.0,12.0102,12.0102,12.0102,12.0102,0.0
2006-09-18 09:30:00,15.35,15.35,15.3,15.35,88400.0,12.0259,12.0259,11.9867,12.0259,88400.0
2006-09-18 10:00:00,15.35,15.37,15.34,15.35,93600.0,12.0259,12.0415,12.018,12.0259,93600.0
2006-09-18 10:30:00,15.36,15.36,15.35,15.35,10000.0,12.0337,12.0337,12.0259,12.0259,10000.0
2006-09-18 11:00:00,15.35,15.36,15.34,15.36,27600.0,12.0259,12.0337,12.018,12.0337,27600.0
2006-09-18 11:30:00,15.36,15.4,15.36,15.38,33200.0,12.0337,12.065,12.0337,12.0494,33200.0
2006-09-18 12:00:00,15.38,15.39,15.36,15.37,106000.0,12.0494,12.0572,12.0337,12.0415,106000.0
2006-09-18 12:30:00,15.38,15.38,15.37,15.38,20400.0,12.0494,12.0494,12.0415,12.0494,20400.0
2006-09-18 13:00:00,15.37,15.39,15.37,15.38,34000.0,12.0415,12.0572,12.0415,12.0494,34000.0
2006-09-18 13:30:00,15.37,15.38,15.32,15.33,18800.0,12.0415,12.0494,12.0024,12.0102,18800.0
2006-09-18 14:00:00,15.32,15.34,15.32,15.33,38800.0,12.0024,12.018,12.0024,12.0102,38800.0
2006-09-18 14:30:00,15.32,15.33,15.31,15.32,32000.0,12.0024,12.0102,11.9945,12.0024,32000.0
2006-09-18 15:00:00,15.33,15.35,15.31,15.35,35200.0,12.0102,12.0259,11.9945,12.0259,35200.0
2006-09-18 15:30:00,15.35,15.35,15.33,15.33,48400.0,12.0259,12.0259,12.0102,12.0102,48400.0
2006-09-18 16:00:00,15.35,15.36,15.35,15.36,2000.0,12.0259,12.0337,12.0259,12.0337,2000.0
2006-09-19 09:30:00,15.33,15.36,15.32,15.32,39600.0,12.0102,12.0337,12.0024,12.0024,39600.0
2006-09-19 10:00:00,15.33,15.34,15.31,15.31,32800.0,12.0102,12.018,11.9945,11.9945,32800.0
2006-09-19 10:30:00,15.31,15.32,15.29,15.32,60400.0,11.9945,12.0024,11.9789,12.0024,60400.0
2006-09-19 11:00:00,15.31,15.34,15.31,15.31,108400.0,11.9945,12.018,11.9945,11.9945,108400.0
2006-09-19 11:30:00,15.29,15.29,15.25,15.27,49600.0,11.9789,11.9789,11.9475,11.9632,49600.0
2006-09-19 12:00:00,15.26,15.27,15.23,15.23,54000.0,11.9554,11.9632,11.9319,11.9319,54000.0
2006-09-19 12:30:00,15.24,15.26,15.24,15.24,33600.0,11.9397,11.9554,11.9397,11.9397,33600.0
2006-09-19 13:00:00,15.24,15.25,15.22,15.24,24800.0,11.9397,11.9475,11.924,11.9397,24800.0
2006-09-19 13:30:00,15.24,15.24,15.22,15.24,29200.0,11.9397,11.9397,11.924,11.9397,29200.0
2006-09-19 14:00:00,15.25,15.26,15.23,15.26,35600.0,11.9475,11.9554,11.9319,11.9554,35600.0
2006-09-19 14:30:00,15.25,15.27,15.23,15.25,41600.0,11.9475,11.9632,11.9319,11.9475,41600.0
2006-09-19 15:00:00,15.23,15.29,15.23,15.29,61600.0,11.9319,11.9789,11.9319,11.9789,61600.0
2006-09-19 15:30:00,15.29,15.31,15.27,15.31,55200.0,11.9789,11.9945,11.9632,11.9945,55200.0
2006-09-19 16:00:00,15.3,15.3,15.3,15.3,1200.0,11.9867,11.9867,11.9867,11.9867,1200.0
2006-09-20 09:30:00,15.38,15.4,15.36,15.4,91600.0,12.0494,12.065,12.0337,12.065,91600.0
2006-09-20 10:00:00,15.4,15.4,15.37,15.4,38400.0,12.065,12.065,12.0415,12.065,38400.0
2006-09-20 10:30:00,15.42,15.42,15.39,15.4,27600.0,12.0807,12.0807,12.0572,12.065,27600.0
2006-09-20 11:00:00,15.4,15.41,15.39,15.39,90800.0,12.065,12.0729,12.0572,12.0572,90800.0
2006-09-20 11:30:00,15.41,15.41,15.39,15.4,28800.0,12.0729,12.0729,12.0572,12.065,28800.0
2006-09-20 12:00:00,15.39,15.4,15.38,15.4,37600.0,12.0572,12.065,12.0494,12.065,37600.0
2006-09-20 12:30:00,15.39,15.41,15.39,15.4,30800.0,12.0572,12.0729,12.0572,12.065,30800.0
2006-09-20 13:00:00,15.39,15.4,15.38,15.38,57200.0,12.0572,12.065,12.0494,12.0494,57200.0
2006-09-20 13:30:00,15.38,15.4,15.38,15.4,34000.0,12.0494,12.065,12.0494,12.065,34000.0
2006-09-20 14:00:00,15.4,15.43,15.38,15.38,170400.0,12.065,12.0885,12.0494,12.0494,170400.0
2006-09-20 14:30:00,15.35,15.39,15.34,15.38,88400.0,12.0259,12.0572,12.018,12.0494,88400.0
2006-09-20 15:00:00,15.38,15.4,15.37,15.4,35200.0,12.0494,12.065,12.0415,12.065,35200.0
2006-09-20 15:30:00,15.39,15.41,15.38,15.4,81600.0,12.0572,12.0729,12.0494,12.065,81600.0
2006-09-20 16:00:00,15.39,15.39,15.38,15.38,1200.0,12.0572,12.0572,12.0494,12.0494,1200.0
2006-09-21 09:30:00,15.33,15.44,15.33,15.4,106800.0,12.0102,12.0964,12.0102,12.065,106800.0
2006-09-21 10:00:00,15.39,15.39,15.36,15.37,184000.0,12.0572,12.0572,12.0337,12.0415,184000.0
2006-09-21 10:30:00,15.37,15.4,15.37,15.39,48000.0,12.0415,12.065,12.0415,12.0572,48000.0
2006-09-21 11:00:00,15.39,15.42,15.39,15.41,34400.0,12.0572,12.0807,12.0572,12.0729,34400.0
2006-09-21 11:30:00,15.41,15.42,15.4,15.4,52400.0,12.0729,12.0807,12.065,12.065,52400.0
2006-09-21 12:00:00,15.41,15.41,15.36,15.36,34800.0,12.0729,12.0729,12.0337,12.0337,34800.0
2006-09-21 12:30:00,15.37,15.37,15.32,15.32,52000.0,12.0415,12.0415,12.0024,12.0024,52000.0
2006-09-21 13:00:00,15.34,15.34,15.31,15.33,123600.0,12.018,12.018,11.9945,12.0102,123600.0
2006-09-21 13:30:00,15.32,15.34,15.31,15.33,37200.0,12.0024,12.018,11.9945,12.0102,37200.0
2006-09-21 14:00:00,15.34,15.35,15.3,15.3,24800.0,12.018,12.0259,11.9867,11.9867,24800.0
2006-09-21 14:30:00,15.31,15.33,15.29,15.31,36000.0,11.9945,12.0102,11.9789,11.9945,36000.0
2006-09-21 15:00:00,15.31,15.32,15.28,15.3,18400.0,11.9945,12.0024,11.971,11.9867,18400.0
2006-09-21 15:30:00,15.3,15.32,15.29,15.31,50400.0,11.9867,12.0024,11.9789,11.9945,50400.0
2006-09-21 16:00:00,15.33,15.33,15.33,15.33,1600.0,12.0102,12.0102,12.0102,12.0102,1600.0
2006-09-22 09:30:00,15.31,15.31,15.26,15.26,181200.0,11.9945,11.9945,11.9554,11.9554,181200.0
2006-09-22 10:00:00,15.23,15.24,15.22,15.22,24000.0,11.9319,11.9397,11.924,11.924,24000.0
2006-09-22 10:30:00,15.22,15.23,15.21,15.21,88400.0,11.924,11.9319,11.9162,11.9162,88400.0
2006-09-22 11:00:00,15.21,15.24,15.2,15.23,246000.0,11.9162,11.9397,11.9084,11.9319,246000.0
2006-09-22 11:30:00,15.23,15.24,15.23,15.23,67600.0,11.9319,11.9397,11.9319,11.9319,67600.0
2006-09-22 12:00:00,15.24,15.24,15.21,15.21,227200.0,11.9397,11.9397,11.9162,11.9162,227200.0
2006-09-22 12:30:00,15.22,15.23,15.2,15.22,120800.0,11.924,11.9319,11.9084,11.924,120800.0
2006-09-22 13:00:00,15.24,15.24,15.22,15.23,34400.0,11.9397,11.9397,11.924,11.9319,34400.0
2006-09-22 13:30:00,15.23,15.24,15.22,15.23,250000.0,11.9319,11.9397,11.924,11.9319,250000.0
2006-09-22 14:00:00,15.22,15.24,15.21,15.22,58400.0,11.924,11.9397,11.9162,11.924,58400.0
2006-09-22 14:30:00,15.22,15.23,15.2,15.22,167600.0,11.924,11.9319,11.9084,11.924,167600.0
2006-09-22 15:00:00,15.22,15.26,15.21,15.25,292800.0,11.924,11.9554,11.9162,11.9475,292800.0
2006-09-22 15:30:00,15.24,15.26,15.23,15.25,263200.0,11.9397,11.9554,11.9319,11.9475,263200.0
2006-09-22 16:00:00,15.25,15.25,15.25,15.25,0.0,11.9475,11.9475,11.9475,11.9475,0.0
2006-09-25 09:30:00,15.31,15.31,15.25,15.26,72800.0,11.9945,11.9945,11.9475,11.9554,72800.0
2006-09-25 10:00:00,15.26,15.27,15.22,15.22,27600.0,11.9554,11.9632,11.924,11.924,27600.0
2006-09-25 10:30:00,15.21,15.22,15.19,15.22,37200.0,11.9162,11.924,11.9005,11.924,37200.0
2006-09-25 11:00:00,15.22,15.26,15.22,15.25,48400.0,11.924,11.9554,11.924,11.9475,48400.0
2006-09-25 11:30:00,15.26,15.26,15.22,15.23,21200.0,11.9554,11.9554,11.924,11.9319,21200.0
2006-09-25 12:00:00,15.22,15.28,15.22,15.28,24800.0,11.924,11.971,11.924,11.971,24800.0
2006-09-25 12:30:00,15.28,15.33,15.28,15.31,46800.0,11.971,12.0102,11.971,11.9945,46800.0
2006-09-25 13:00:00,15.34,15.35,15.31,15.33,25200.0,12.018,12.0259,11.9945,12.0102,25200.0
2006-09-25 13:30:00,15.32,15.34,15.32,15.32,17200.0,12.0024,12.018,12.0024,12.0024,17200.0
2006-09-25 14:00:00,15.33,15.36,15.32,15.34,21200.0,12.0102,12.0337,12.0024,12.018,21200.0
2006-09-25 14:30:00,15.34,15.4,15.34,15.39,72400.0,12.018,12.065,12.018,12.0572,72400.0
2006-09-25 15:00:00,15.39,15.41,15.38,15.4,94000.0,12.0572,12.0729,12.0494,12.065,94000.0
2006-09-25 15:30:00,15.41,15.41,15.37,15.38,358400.0,12.0729,12.0729,12.0415,12.0494,358400.0
2006-09-25 16:00:00,15.38,15.38,15.35,15.35,1600.0,12.0494,12.0494,12.0259,12.0259,1600.0
2006-09-26 09:30:00,15.37,15.39,15.36,15.38,84000.0,12.0415,12.0572,12.0337,12.0494,84000.0
2006-09-26 10:00:00,15.38,15.44,15.38,15.44,91600.0,12.0494,12.0964,12.0494,12.0964,91600.0
2006-09-26 10:30:00,15.45,15.45,15.4,15.42,51600.0,12.1042,12.1042,12.065,12.0807,51600.0
2006-09-26 11:00:00,15.41,15.45,15.41,15.42,29600.0,12.0729,12.1042,12.0729,12.0807,29600.0
2006-09-26 11:30:00,15.43,15.44,15.39,15.4,94400.0,12.0885,12.0964,12.0572,12.065,94400.0
2006-09-26 12:00:00,15.39,15.45,15.39,15.45,64400.0,12.0572,12.1042,12.0572,12.1042,64400.0
2006-09-26 12:30:00,15.44,15.45,15.4,15.42,51200.0,12.0964,12.1042,12.065,12.0807,51200.0
2006-09-26 13:00:00,15.43,15.45,15.42,15.45,10800.0,12.0885,12.1042,12.0807,12.1042,10800.0
2006-09-26 13:30:00,15.44,15.46,15.42,15.45,18400.0,12.0964,12.112,12.0807,12.1042,18400.0
2006-09-26 14:00:00,15.46,15.46,15.42,15.45,44000.0,12.112,12.112,12.0807,12.1042,44000.0
2006-09-26 14:30:00,15.44,15.48,15.44,15.47,80400.0,12.0964,12.1277,12.0964,12.1199,80400.0
2006-09-26 15:00:00,15.47,15.48,15.44,15.47,41200.0,12.1199,12.1277,12.0964,12.1199,41200.0
2006-09-26 15:30:00,15.48,15.49,15.47,15.47,48000.0,12.1277,12.1356,12.1199,12.1199,48000.0
2006-09-26 16:00:00,15.47,15.49,15.47,15.47,135200.0,12.1199,12.1356,12.1199,12.1199,135200.0
2006-09-27 09:30:00,15.45,15.46,15.41,15.46,190400.0,12.1432,12.1511,12.1118,12.1511,190400.0
2006-09-27 10:00:00,15.47,15.47,15.44,15.44,94400.0,12.1589,12.1589,12.1354,12.1354,94400.0
2006-09-27 10:30:00,15.44,15.47,15.42,15.45,51600.0,12.1354,12.1589,12.1196,12.1432,51600.0
2006-09-27 11:00:00,15.43,15.47,15.43,15.47,39600.0,12.1275,12.1589,12.1275,12.1589,39600.0
2006-09-27 11:30:00,15.46,15.48,15.46,15.47,38800.0,12.1511,12.1668,12.1511,12.1589,38800.0
2006-09-27 12:00:00,15.47,15.48,15.45,15.46,38000.0,12.1589,12.1668,12.1432,12.1511,38000.0
2006-09-27 12:30:00,15.45,15.47,15.45,15.47,44400.0,12.1432,12.1589,12.1432,12.1589,44400.0
2006-09-27 13:00:00,15.47,15.48,15.45,15.47,78000.0,12.1589,12.1668,12.1432,12.1589,78000.0
2006-09-27 13:30:00,15.47,15.47,15.44,15.45,29200.0,12.1589,12.1589,12.1354,12.1432,29200.0
2006-09-27 14:00:00,15.46,15.47,15.44,15.45,34000.0,12.1511,12.1589,12.1354,12.1432,34000.0
2006-09-27 14:30:00,15.45,15.46,15.42,15.44,71600.0,12.1432,12.1511,12.1196,12.1354,71600.0
2006-09-27 15:00:00,15.45,15.45,15.42,15.44,53600.0,12.1432,12.1432,12.1196,12.1354,53600.0
2006-09-27 15:30:00,15.46,15.47,15.45,15.45,46800.0,12.1511,12.1589,12.1432,12.1432,46800.0
2006-09-27 16:00:00,15.45,15.45,15.45,15.45,0.0,12.1432,12.1432,12.1432,12.1432,0.0
2006-09-28 09:30:00,15.5,15.5,15.45,15.45,57600.0,12.1825,12.1825,12.1432,12.1432,57600.0
2006-09-28 10:00:00,15.44,15.45,15.44,15.44,124000.0,12.1354,12.1432,12.1354,12.1354,124000.0
2006-09-28 10:30:00,15.44,15.46,15.42,15.43,151600.0,12.1354,12.1511,12.1196,12.1275,151600.0
2006-09-28 11:00:00,15.42,15.46,15.42,15.44,135600.0,12.1196,12.1511,12.1196,12.1354,135600.0
2006-09-28 11:30:00,15.45,15.45,15.42,15.42,239600.0,12.1432,12.1432,12.1196,12.1196,239600.0
2006-09-28 12:00:00,15.42,15.42,15.4,15.42,72800.0,12.1196,12.1196,12.1039,12.1196,72800.0
2006-09-28 12:30:00,15.42,15.43,15.41,15.43,29200.0,12.1196,12.1275,12.1118,12.1275,29200.0
2006-09-28 13:00:00,15.43,15.46,15.42,15.46,39600.0,12.1275,12.1511,12.1196,12.1511,39600.0
2006-09-28 13:30:00,15.45,15.46,15.44,15.46,7200.0,12.1432,12.1511,12.1354,12.1511,7200.0
2006-09-28 14:00:00,15.45,15.47,15.45,15.47,31600.0,12.1432,12.1589,12.1432,12.1589,31600.0
2006-09-28 14:30:00,15.46,15.48,15.46,15.47,33200.0,12.1511,12.1668,12.1511,12.1589,33200.0
2006-09-28 15:00:00,15.47,15.47,15.45,15.47,81200.0,12.1589,12.1589,12.1432,12.1589,81200.0
2006-09-28 15:30:00,15.47,15.49,15.45,15.48,38000.0,12.1589,12.1747,12.1432,12.1668,38000.0
2006-09-28 16:00:00,15.48,15.48,15.48,15.48,800.0,12.1668,12.1668,12.1668,12.1668,800.0
2006-09-29 09:30:00,15.47,15.48,15.45,15.46,144400.0,12.1589,12.1668,12.1432,12.1511,144400.0
2006-09-29 10:00:00,15.46,15.49,15.45,15.46,82000.0,12.1511,12.1747,12.1432,12.1511,82000.0
2006-09-29 10:30:00,15.46,15.47,15.45,15.46,33200.0,12.1511,12.1589,12.1432,12.1511,33200.0
2006-09-29 11:00:00,15.45,15.47,15.44,15.45,55600.0,12.1432,12.1589,12.1354,12.1432,55600.0
2006-09-29 11:30:00,15.44,15.47,15.44,15.47,43600.0,12.1354,12.1589,12.1354,12.1589,43600.0
2006-09-29 12:00:00,15.46,15.47,15.45,15.47,40800.0,12.1511,12.1589,12.1432,12.1589,40800.0
2006-09-29 12:30:00,15.47,15.47,15.45,15.46,64000.0,12.1589,12.1589,12.1432,12.1511,64000.0
2006-09-29 13:00:00,15.46,15.48,15.46,15.47,46400.0,12.1511,12.1668,12.1511,12.1589,46400.0
2006-09-29 13:30:00,15.45,15.47,15.45,15.46,53600.0,12.1432,12.1589,12.1432,12.1511,53600.0
2006-09-29 14:00:00,15.47,15.47,15.45,15.46,32400.0,12.1589,12.1589,12.1432,12.1511,32400.0
2006-09-29 14:30:00,15.47,15.47,15.44,15.45,86800.0,12.1589,12.1589,12.1354,12.1432,86800.0
2006-09-29 15:00:00,15.46,15.46,15.43,15.44,168400.0,12.1511,12.1511,12.1275,12.1354,168400.0
2006-09-29 15:30:00,15.44,15.46,15.43,15.43,124000.0,12.1354,12.1511,12.1275,12.1275,124000.0
2006-09-29 16:00:00,15.43,15.43,15.43,15.43,0.0,12.1275,12.1275,12.1275,12.1275,0.0
2006-10-02 09:30:00,15.44,15.46,15.41,15.42,79600.0,12.1354,12.1511,12.1118,12.1196,79600.0
2006-10-02 10:00:00,15.43,15.43,15.41,15.42,48800.0,12.1275,12.1275,12.1118,12.1196,48800.0
2006-10-02 10:30:00,15.43,15.43,15.4,15.43,133600.0,12.1275,12.1275,12.1039,12.1275,133600.0
2006-10-02 11:00:00,15.43,15.43,15.41,15.42,78800.0,12.1275,12.1275,12.1118,12.1196,78800.0
2006-10-02 11:30:00,15.43,15.45,15.43,15.44,69600.0,12.1275,12.1432,12.1275,12.1354,69600.0
2006-10-02 12:00:00,15.44,15.44,15.43,15.43,12800.0,12.1354,12.1354,12.1275,12.1275,12800.0
2006-10-02 12:30:00,15.44,15.45,15.43,15.44,48400.0,12.1354,12.1432,12.1275,12.1354,48400.0
2006-10-02 13:00:00,15.45,15.45,15.44,15.44,27600.0,12.1432,12.1432,12.1354,12.1354,27600.0
2006-10-02 13:30:00,15.44,15.44,15.37,15.38,46800.0,12.1354,12.1354,12.0803,12.0882,46800.0
2006-10-02 14:00:00,15.37,15.38,15.36,15.38,28400.0,12.0803,12.0882,12.0725,12.0882,28400.0
2006-10-02 14:30:00,15.37,15.38,15.35,15.36,110400.0,12.0803,12.0882,12.0646,12.0725,110400.0
2006-10-02 15:00:00,15.37,15.38,15.35,15.37,144800.0,12.0803,12.0882,12.0646,12.0803,144800.0
2006-10-02 15:30:00,15.4,15.4,15.36,15.37,112000.0,12.1039,12.1039,12.0725,12.0803,112000.0
2006-10-02 16:00:00,15.37,15.37,15.37,15.37,0.0,12.0803,12.0803,12.0803,12.0803,0.0
2006-10-03 09:30:00,15.37,15.37,15.3,15.31,160000.0,12.0803,12.0803,12.0253,12.0332,160000.0
2006-10-03 10:00:00,15.32,15.34,15.3,15.33,51200.0,12.041,12.0568,12.0253,12.0489,51200.0
2006-10-03 10:30:00,15.33,15.34,15.32,15.33,10400.0,12.0489,12.0568,12.041,12.0489,10400.0
2006-10-03 11:00:00,15.32,15.36,15.31,15.36,55600.0,12.041,12.0725,12.0332,12.0725,55600.0
2006-10-03 11:30:00,15.36,15.37,15.34,15.36,60000.0,12.0725,12.0803,12.0568,12.0725,60000.0
2006-10-03 12:00:00,15.36,15.43,15.36,15.43,67600.0,12.0725,12.1275,12.0725,12.1275,67600.0
2006-10-03 12:30:00,15.42,15.43,15.4,15.43,49600.0,12.1196,12.1275,12.1039,12.1275,49600.0
2006-10-03 13:00:00,15.44,15.44,15.39,15.4,22000.0,12.1354,12.1354,12.0961,12.1039,22000.0
2006-10-03 13:30:00,15.4,15.42,15.4,15.41,28800.0,12.1039,12.1196,12.1039,12.1118,28800.0
2006-10-03 14:00:00,15.41,15.44,15.39,15.39,66400.0,12.1118,12.1354,12.0961,12.0961,66400.0
2006-10-03 14:30:00,15.38,15.42,15.38,15.4,164400.0,12.0882,12.1196,12.0882,12.1039,164400.0
2006-10-03 15:00:00,15.41,15.42,15.39,15.41,193600.0,12.1118,12.1196,12.0961,12.1118,193600.0
2006-10-03 15:30:00,15.4,15.4,15.36,15.37,149200.0,12.1039,12.1039,12.0725,12.0803,149200.0
2006-10-03 16:00:00,15.38,15.38,15.38,15.38,800.0,12.0882,12.0882,12.0882,12.0882,800.0
2006-10-04 09:30:00,15.33,15.39,15.33,15.37,134000.0,12.0489,12.0961,12.0489,12.0803,134000.0
2006-10-04 10:00:00,15.37,15.43,15.35,15.42,67200.0,12.0803,12.1275,12.0646,12.1196,67200.0
2006-10-04 10:30:00,15.44,15.44,15.42,15.43,73200.0,12.1354,12.1354,12.1196,12.1275,73200.0
2006-10-04 11:00:00,15.44,15.46,15.41,15.46,121200.0,12.1354,12.1511,12.1118,12.1511,121200.0
2006-10-04 11:30:00,15.46,15.48,15.46,15.48,41200.0,12.1511,12.1668,12.1511,12.1668,41200.0
2006-10-04 12:00:00,15.48,15.48,15.46,15.47,21200.0,12.1668,12.1668,12.1511,12.1589,21200.0
2006-10-04 12:30:00,15.47,15.48,15.47,15.47,8400.0,12.1589,12.1668,12.1589,12.1589,8400.0
2006-10-04 13:00:00,15.47,15.47,15.45,15.47,38400.0,12.1589,12.1589,12.1432,12.1589,38400.0
2006-10-04 13:30:00,15.48,15.51,15.48,15.51,29600.0,12.1668,12.1904,12.1668,12.1904,29600.0
2006-10-04 14:00:00,15.51,15.55,15.5,15.55,97600.0,12.1904,12.2218,12.1825,12.2218,97600.0
2006-10-04 14:30:00,15.54,15.57,15.54,15.57,126400.0,12.214,12.2375,12.214,12.2375,126400.0
2006-10-04 15:00:00,15.56,15.57,15.54,15.57,168400.0,12.2297,12.2375,12.214,12.2375,168400.0
2006-10-04 15:30:00,15.56,15.6,15.55,15.6,140800.0,12.2297,12.2611,12.2218,12.2611,140800.0
2006-10-04 16:00:00,15.6,15.6,15.6,15.6,0.0,12.2611,12.2611,12.2611,12.2611,0.0
2006-10-05 09:30:00,15.63,15.63,15.59,15.6,127600.0,12.2847,12.2847,12.2533,12.2611,127600.0
2006-10-05 10:00:00,15.6,15.6,15.58,15.59,26400.0,12.2611,12.2611,12.2454,12.2533,26400.0
2006-10-05 10:30:00,15.59,15.61,15.58,15.61,61200.0,12.2533,12.269,12.2454,12.269,61200.0
2006-10-05 11:00:00,15.59,15.6,15.58,15.58,173600.0,12.2533,12.2611,12.2454,12.2454,173600.0
2006-10-05 11:30:00,15.59,15.61,15.59,15.6,65200.0,12.2533,12.269,12.2533,12.2611,65200.0
2006-10-05 12:00:00,15.59,15.61,15.59,15.6,51600.0,12.2533,12.269,12.2533,12.2611,51600.0
2006-10-05 12:30:00,15.6,15.6,15.58,15.58,63600.0,12.2611,12.2611,12.2454,12.2454,63600.0
2006-10-05 13:00:00,15.59,15.61,15.59,15.6,255200.0,12.2533,12.269,12.2533,12.2611,255200.0
2006-10-05 13:30:00,15.6,15.62,15.59,15.61,90800.0,12.2611,12.2768,12.2533,12.269,90800.0
2006-10-05 14:00:00,15.6,15.61,15.6,15.61,59200.0,12.2611,12.269,12.2611,12.269,59200.0
2006-10-05 14:30:00,15.61,15.63,15.6,15.62,87600.0,12.269,12.2847,12.2611,12.2768,87600.0
2006-10-05 15:00:00,15.62,15.65,15.61,15.64,121600.0,12.2768,12.3004,12.269,12.2925,121600.0
2006-10-05 15:30:00,15.65,15.65,15.63,15.64,250800.0,12.3004,12.3004,12.2847,12.2925,250800.0
2006-10-05 16:00:00,15.65,15.65,15.65,15.65,7200.0,12.3004,12.3004,12.3004,12.3004,7200.0
2006-10-06 09:30:00,15.59,15.59,15.56,15.56,82000.0,12.2533,12.2533,12.2297,12.2297,82000.0
2006-10-06 10:00:00,15.56,15.58,15.55,15.57,43200.0,12.2297,12.2454,12.2218,12.2375,43200.0
2006-10-06 10:30:00,15.57,15.6,15.56,15.59,46000.0,12.2375,12.2611,12.2297,12.2533,46000.0
2006-10-06 11:00:00,15.59,15.6,15.58,15.58,104000.0,12.2533,12.2611,12.2454,12.2454,104000.0
2006-10-06 11:30:00,15.58,15.59,15.55,15.56,280400.0,12.2454,12.2533,12.2218,12.2297,280400.0
2006-10-06 12:00:00,15.56,15.56,15.55,15.55,27200.0,12.2297,12.2297,12.2218,12.2218,27200.0
2006-10-06 12:30:00,15.56,15.57,15.53,15.56,20400.0,12.2297,12.2375,12.2061,12.2297,20400.0
2006-10-06 13:00:00,15.56,15.58,15.56,15.57,20800.0,12.2297,12.2454,12.2297,12.2375,20800.0
2006-10-06 13:30:00,15.56,15.59,15.56,15.58,96400.0,12.2297,12.2533,12.2297,12.2454,96400.0
2006-10-06 14:00:00,15.59,15.59,15.58,15.58,44000.0,12.2533,12.2533,12.2454,12.2454,44000.0
2006-10-06 14:30:00,15.58,15.62,15.58,15.61,65600.0,12.2454,12.2768,12.2454,12.269,65600.0
2006-10-06 15:00:00,15.61,15.61,15.57,15.59,49200.0,12.269,12.269,12.2375,12.2533,49200.0
2006-10-06 15:30:00,15.59,15.61,15.58,15.6,188000.0,12.2533,12.269,12.2454,12.2611,188000.0
2006-10-06 16:00:00,15.61,15.61,15.58,15.58,2400.0,12.269,12.269,12.2454,12.2454,2400.0
2006-10-09 09:30:00,15.56,15.6,15.56,15.59,62800.0,12.2297,12.2611,12.2297,12.2533,62800.0
2006-10-09 10:00:00,15.6,15.6,15.58,15.58,66000.0,12.2611,12.2611,12.2454,12.2454,66000.0
2006-10-09 10:30:00,15.58,15.6,15.57,15.59,22000.0,12.2454,12.2611,12.2375,12.2533,22000.0
2006-10-09 11:00:00,15.59,15.61,15.58,15.61,22800.0,12.2533,12.269,12.2454,12.269,22800.0
2006-10-09 11:30:00,15.6,15.62,15.6,15.61,44400.0,12.2611,12.2768,12.2611,12.269,44400.0
2006-10-09 12:00:00,15.6,15.61,15.6,15.61,8000.0,12.2611,12.269,12.2611,12.269,8000.0
2006-10-09 12:30:00,15.61,15.61,15.6,15.6,19200.0,12.269,12.269,12.2611,12.2611,19200.0
2006-10-09 13:00:00,15.6,15.62,15.6,15.62,37200.0,12.2611,12.2768,12.2611,12.2768,37200.0
2006-10-09 13:30:00,15.63,15.63,15.6,15.6,56800.0,12.2847,12.2847,12.2611,12.2611,56800.0
2006-10-09 14:00:00,15.59,15.62,15.59,15.62,72000.0,12.2533,12.2768,12.2533,12.2768,72000.0
2006-10-09 14:30:00,15.63,15.63,15.61,15.63,44400.0,12.2847,12.2847,12.269,12.2847,44400.0
2006-10-09 15:00:00,15.62,15.62,15.58,15.58,124400.0,12.2768,12.2768,12.2454,12.2454,124400.0
2006-10-09 15:30:00,15.6,15.61,15.59,15.61,295200.0,12.2611,12.269,12.2533,12.269,295200.0
2006-10-09 16:00:00,15.6,15.6,15.6,15.6,400.0,12.2611,12.2611,12.2611,12.2611,400.0
2006-10-10 09:30:00,15.61,15.62,15.58,15.59,59600.0,12.269,12.2768,12.2454,12.2533,59600.0
2006-10-10 10:00:00,15.58,15.59,15.56,15.58,29600.0,12.2454,12.2533,12.2297,12.2454,29600.0
2006-10-10 10:30:00,15.59,15.62,15.58,15.62,78800.0,12.2533,12.2768,12.2454,12.2768,78800.0
2006-10-10 11:00:00,15.6,15.64,15.6,15.61,20000.0,12.2611,12.2925,12.2611,12.269,20000.0
2006-10-10 11:30:00,15.63,15.63,15.59,15.59,41200.0,12.2847,12.2847,12.2533,12.2533,41200.0
2006-10-10 12:00:00,15.61,15.62,15.58,15.58,29200.0,12.269,12.2768,12.2454,12.2454,29200.0
2006-10-10 12:30:00,15.58,15.59,15.57,15.58,30400.0,12.2454,12.2533,12.2375,12.2454,30400.0
2006-10-10 13:00:00,15.59,15.6,15.58,15.58,15200.0,12.2533,12.2611,12.2454,12.2454,15200.0
2006-10-10 13:30:00,15.59,15.59,15.56,15.56,38800.0,12.2533,12.2533,12.2297,12.2297,38800.0
2006-10-10 14:00:00,15.56,15.58,15.56,15.58,44400.0,12.2297,12.2454,12.2297,12.2454,44400.0
2006-10-10 14:30:00,15.59,15.61,15.59,15.59,92400.0,12.2533,12.269,12.2533,12.2533,92400.0
2006-10-10 15:00:00,15.59,15.62,15.59,15.61,53600.0,12.2533,12.2768,12.2533,12.269,53600.0
2006-10-10 15:30:00,15.62,15.63,15.59,15.63,35600.0,12.2768,12.2847,12.2533,12.2847,35600.0
2006-10-10 16:00:00,15.63,15.63,15.63,15.63,0.0,12.2847,12.2847,12.2847,12.2847,0.0
2006-10-11 09:30:00,15.57,15.58,15.55,15.56,101600.0,12.2375,12.2454,12.2218,12.2297,101600.0
2006-10-11 10:00:00,15.56,15.58,15.55,15.57,165600.0,12.2297,12.2454,12.2218,12.2375,165600.0
2006-10-11 10:30:00,15.56,15.59,15.56,15.59,186800.0,12.2297,12.2533,12.2297,12.2533,186800.0
2006-10-11 11:00:00,15.57,15.59,15.56,15.58,264400.0,12.2375,12.2533,12.2297,12.2454,264400.0
2006-10-11 11:30:00,15.57,15.6,15.56,15.58,218400.0,12.2375,12.2611,12.2297,12.2454,218400.0
2006-10-11 12:00:00,15.58,15.59,15.58,15.59,32000.0,12.2454,12.2533,12.2454,12.2533,32000.0
2006-10-11 12:30:00,15.57,15.62,15.57,15.61,24400.0,12.2375,12.2768,12.2375,12.269,24400.0
2006-10-11 13:00:00,15.6,15.62,15.59,15.61,22800.0,12.2611,12.2768,12.2533,12.269,22800.0
2006-10-11 13:30:00,15.6,15.61,15.58,15.58,58400.0,12.2611,12.269,12.2454,12.2454,58400.0
2006-10-11 14:00:00,15.57,15.6,15.54,15.55,38400.0,12.2375,12.2611,12.214,12.2218,38400.0
2006-10-11 14:30:00,15.55,15.56,15.48,15.55,79600.0,12.2218,12.2297,12.1668,12.2218,79600.0
2006-10-11 15:00:00,15.53,15.56,15.53,15.55,62800.0,12.2061,12.2297,12.2061,12.2218,62800.0
2006-10-11 15:30:00,15.56,15.58,15.55,15.56,49600.0,12.2297,12.2454,12.2218,12.2297,49600.0
2006-10-11 16:00:00,15.56,15.56,15.56,15.56,400.0,12.2297,12.2297,12.2297,12.2297,400.0
2006-10-12 09:30:00,15.64,15.64,15.6,15.62,133600.0,12.2925,12.2925,12.2611,12.2768,133600.0
2006-10-12 10:00:00,15.61,15.64,15.61,15.63,80000.0,12.269,12.2925,12.269,12.2847,80000.0
2006-10-12 10:30:00,15.63,15.65,15.62,15.63,398800.0,12.2847,12.3004,12.2768,12.2847,398800.0
2006-10-12 11:00:00,15.63,15.66,15.62,15.65,77600.0,12.2847,12.3083,12.2768,12.3004,77600.0
2006-10-12 11:30:00,15.66,15.67,15.65,15.65,105200.0,12.3083,12.3161,12.3004,12.3004,105200.0
2006-10-12 12:00:00,15.66,15.66,15.63,15.65,400800.0,12.3083,12.3083,12.2847,12.3004,400800.0
2006-10-12 12:30:00,15.65,15.66,15.64,15.65,155200.0,12.3004,12.3083,12.2925,12.3004,155200.0
2006-10-12 13:00:00,15.65,15.65,15.64,15.65,33200.0,12.3004,12.3004,12.2925,12.3004,33200.0
2006-10-12 13:30:00,15.65,15.66,15.64,15.66,29600.0,12.3004,12.3083,12.2925,12.3083,29600.0
2006-10-12 14:00:00,15.67,15.69,15.65,15.68,101200.0,12.3161,12.3318,12.3004,12.324,101200.0
2006-10-12 14:30:00,15.68,15.69,15.67,15.67,50800.0,12.324,12.3318,12.3161,12.3161,50800.0
2006-10-12 15:00:00,15.69,15.73,15.68,15.7,70800.0,12.3318,12.3633,12.324,12.3397,70800.0
2006-10-12 15:30:00,15.7,15.72,15.7,15.7,104400.0,12.3397,12.3554,12.3397,12.3397,104400.0
2006-10-12 16:00:00,15.73,15.73,15.7,15.7,5600.0,12.3633,12.3633,12.3397,12.3397,5600.0
2006-10-13 09:30:00,15.71,15.72,15.69,15.71,165200.0,12.3476,12.3554,12.3318,12.3476,165200.0
2006-10-13 10:00:00,15.71,15.71,15.68,15.7,83600.0,12.3476,12.3476,12.324,12.3397,83600.0
2006-10-13 10:30:00,15.68,15.71,15.68,15.68,25200.0,12.324,12.3476,12.324,12.324,25200.0
2006-10-13 11:00:00,15.69,15.7,15.67,15.67,120800.0,12.3318,12.3397,12.3161,12.3161,120800.0
2006-10-13 11:30:00,15.69,15.71,15.67,15.7,95600.0,12.3318,12.3476,12.3161,12.3397,95600.0
2006-10-13 12:00:00,15.7,15.71,15.68,15.69,113600.0,12.3397,12.3476,12.324,12.3318,113600.0
2006-10-13 12:30:00,15.7,15.72,15.7,15.71,85200.0,12.3397,12.3554,12.3397,12.3476,85200.0
2006-10-13 13:00:00,15.71,15.72,15.7,15.72,59200.0,12.3476,12.3554,12.3397,12.3554,59200.0
2006-10-13 13:30:00,15.72,15.74,15.72,15.74,58400.0,12.3554,12.3711,12.3554,12.3711,58400.0
2006-10-13 14:00:00,15.74,15.75,15.72,15.72,28800.0,12.3711,12.379,12.3554,12.3554,28800.0
2006-10-13 14:30:00,15.71,15.72,15.69,15.69,158000.0,12.3476,12.3554,12.3318,12.3318,158000.0
2006-10-13 15:00:00,15.71,15.72,15.69,15.72,64400.0,12.3476,12.3554,12.3318,12.3554,64400.0
2006-10-13 15:30:00,15.72,15.73,15.7,15.73,75600.0,12.3554,12.3633,12.3397,12.3633,75600.0
2006-10-13 16:00:00,15.73,15.73,15.73,15.73,0.0,12.3633,12.3633,12.3633,12.3633,0.0
2006-10-16 09:30:00,15.72,15.75,15.71,15.74,199600.0,12.3554,12.379,12.3476,12.3711,199600.0
2006-10-16 10:00:00,15.74,15.77,15.73,15.77,28000.0,12.3711,12.3947,12.3633,12.3947,28000.0
2006-10-16 10:30:00,15.75,15.77,15.74,15.75,30400.0,12.379,12.3947,12.3711,12.379,30400.0
2006-10-16 11:00:00,15.75,15.76,15.74,15.76,8000.0,12.379,12.3869,12.3711,12.3869,8000.0
2006-10-16 11:30:00,15.75,15.77,15.75,15.76,14000.0,12.379,12.3947,12.379,12.3869,14000.0
2006-10-16 12:00:00,15.77,15.77,15.74,15.77,26000.0,12.3947,12.3947,12.3711,12.3947,26000.0
2006-10-16 12:30:00,15.77,15.77,15.76,15.76,23600.0,12.3947,12.3947,12.3869,12.3869,23600.0
2006-10-16 13:00:00,15.76,15.78,15.76,15.78,91600.0,12.3869,12.4026,12.3869,12.4026,91600.0
2006-10-16 13:30:00,15.78,15.79,15.78,15.78,35600.0,12.4026,12.4104,12.4026,12.4026,35600.0
2006-10-16 14:00:00,15.78,15.78,15.77,15.78,24000.0,12.4026,12.4026,12.3947,12.4026,24000.0
2006-10-16 14:30:00,15.78,15.78,15.77,15.77,61200.0,12.4026,12.4026,12.3947,12.3947,61200.0
2006-10-16 15:00:00,15.77,15.79,15.77,15.78,182000.0,12.3947,12.4104,12.3947,12.4026,182000.0
2006-10-16 15:30:00,15.78,15.8,15.77,15.79,348800.0,12.4026,12.4183,12.3947,12.4104,348800.0
2006-10-16 16:00:00,15.78,15.78,15.78,15.78,2000.0,12.4026,12.4026,12.4026,12.4026,2000.0
2006-10-17 09:30:00,15.73,15.73,15.68,15.68,69600.0,12.3633,12.3633,12.324,12.324,69600.0
2006-10-17 10:00:00,15.68,15.7,15.67,15.68,75600.0,12.324,12.3397,12.3161,12.324,75600.0
2006-10-17 10:30:00,15.67,15.69,15.67,15.69,14800.0,12.3161,12.3318,12.3161,12.3318,14800.0
2006-10-17 11:00:00,15.68,15.68,15.64,15.65,51600.0,12.324,12.324,12.2925,12.3004,51600.0
2006-10-17 11:30:00,15.65,15.66,15.64,15.64,24800.0,12.3004,12.3083,12.2925,12.2925,24800.0
2006-10-17 12:00:00,15.64,15.68,15.64,15.68,34000.0,12.2925,12.324,12.2925,12.324,34000.0
2006-10-17 12:30:00,15.67,15.68,15.66,15.68,15200.0,12.3161,12.324,12.3083,12.324,15200.0
2006-10-17 13:00:00,15.68,15.69,15.68,15.68,10000.0,12.324,12.3318,12.324,12.324,10000.0
2006-10-17 13:30:00,15.68,15.7,15.67,15.7,99200.0,12.324,12.3397,12.3161,12.3397,99200.0
2006-10-17 14:00:00,15.7,15.71,15.68,15.69,34400.0,12.3397,12.3476,12.324,12.3318,34400.0
2006-10-17 14:30:00,15.69,15.72,15.68,15.72,28800.0,12.3318,12.3554,12.324,12.3554,28800.0
2006-10-17 15:00:00,15.72,15.75,15.71,15.74,68400.0,12.3554,12.379,12.3476,12.3711,68400.0
2006-10-17 15:30:00,15.74,15.75,15.71,15.72,30800.0,12.3711,12.379,12.3476,12.3554,30800.0
2006-10-17 16:00:00,15.72,15.72,15.72,15.72,2000.0,12.3554,12.3554,12.3554,12.3554,2000.0
2006-10-18 09:30:00,15.85,15.85,15.8,15.8,492800.0,12.4576,12.4576,12.4183,12.4183,492800.0
2006-10-18 10:00:00,15.8,15.8,15.75,15.76,371200.0,12.4183,12.4183,12.379,12.3869,371200.0
2006-10-18 10:30:00,15.77,15.77,15.72,15.73,43600.0,12.3947,12.3947,12.3554,12.3633,43600.0
2006-10-18 11:00:00,15.76,15.77,15.74,15.76,14800.0,12.3869,12.3947,12.3711,12.3869,14800.0
2006-10-18 11:30:00,15.78,15.79,15.76,15.79,34400.0,12.4026,12.4104,12.3869,12.4104,34400.0
2006-10-18 12:00:00,15.78,15.79,15.76,15.76,91200.0,12.4026,12.4104,12.3869,12.3869,91200.0
2006-10-18 12:30:00,15.78,15.79,15.75,15.77,46400.0,12.4026,12.4104,12.379,12.3947,46400.0
2006-10-18 13:00:00,15.76,15.77,15.71,15.71,16400.0,12.3869,12.3947,12.3476,12.3476,16400.0
2006-10-18 13:30:00,15.71,15.73,15.7,15.73,30400.0,12.3476,12.3633,12.3397,12.3633,30400.0
2006-10-18 14:00:00,15.72,15.76,15.71,15.76,59600.0,12.3554,12.3869,12.3476,12.3869,59600.0
2006-10-18 14:30:00,15.75,15.77,15.75,15.76,142400.0,12.379,12.3947,12.379,12.3869,142400.0
2006-10-18 15:00:00,15.76,15.76,15.73,15.73,23600.0,12.3869,12.3869,12.3633,12.3633,23600.0
2006-10-18 15:30:00,15.75,15.76,15.74,15.76,47200.0,12.379,12.3869,12.3711,12.3869,47200.0
2006-10-18 16:00:00,15.76,15.76,15.76,15.76,0.0,12.3869,12.3869,12.3869,12.3869,0.0
2006-10-19 09:30:00,15.75,15.77,15.72,15.77,382400.0,12.379,12.3947,12.3554,12.3947,382400.0
2006-10-19 10:00:00,15.76,15.81,15.76,15.79,1642400.0,12.3869,12.4262,12.3869,12.4104,1642400.0
2006-10-19 10:30:00,15.8,15.8,15.77,15.78,55200.0,12.4183,12.4183,12.3947,12.4026,55200.0
2006-10-19 11:00:00,15.76,15.77,15.75,15.77,34000.0,12.3869,12.3947,12.379,12.3947,34000.0
2006-10-19 11:30:00,15.76,15.77,15.76,15.77,39600.0,12.3869,12.3947,12.3869,12.3947,39600.0
2006-10-19 12:00:00,15.75,15.78,15.75,15.76,987200.0,12.379,12.4026,12.379,12.3869,987200.0
2006-10-19 12:30:00,15.77,15.77,15.72,15.74,27600.0,12.3947,12.3947,12.3554,12.3711,27600.0
2006-10-19 13:00:00,15.74,15.78,15.74,15.78,116000.0,12.3711,12.4026,12.3711,12.4026,116000.0
2006-10-19 13:30:00,15.76,15.78,15.75,15.77,2813200.0,12.3869,12.4026,12.379,12.3947,2813200.0
2006-10-19 14:00:00,15.77,15.77,15.75,15.77,580400.0,12.3947,12.3947,12.379,12.3947,580400.0
2006-10-19 14:30:00,15.77,15.78,15.76,15.78,238000.0,12.3947,12.4026,12.3869,12.4026,238000.0
2006-10-19 15:00:00,15.78,15.78,15.75,15.76,756400.0,12.4026,12.4026,12.379,12.3869,756400.0
2006-10-19 15:30:00,15.76,15.79,15.76,15.78,131600.0,12.3869,12.4104,12.3869,12.4026,131600.0
2006-10-19 16:00:00,15.78,15.78,15.78,15.78,0.0,12.4026,12.4026,12.4026,12.4026,0.0
2006-10-20 09:30:00,15.83,15.83,15.74,15.75,112000.0,12.4419,12.4419,12.3711,12.379,112000.0
2006-10-20 10:00:00,15.76,15.77,15.74,15.77,60400.0,12.3869,12.3947,12.3711,12.3947,60400.0
2006-10-20 10:30:00,15.77,15.78,15.76,15.77,50000.0,12.3947,12.4026,12.3869,12.3947,50000.0
2006-10-20 11:00:00,15.77,15.79,15.77,15.77,66400.0,12.3947,12.4104,12.3947,12.3947,66400.0
2006-10-20 11:30:00,15.79,15.8,15.77,15.79,44800.0,12.4104,12.4183,12.3947,12.4104,44800.0
2006-10-20 12:00:00,15.77,15.79,15.77,15.79,38400.0,12.3947,12.4104,12.3947,12.4104,38400.0
2006-10-20 12:30:00,15.8,15.81,15.79,15.79,18800.0,12.4183,12.4262,12.4104,12.4104,18800.0
2006-10-20 13:00:00,15.8,15.81,15.79,15.81,54000.0,12.4183,12.4262,12.4104,12.4262,54000.0
2006-10-20 13:30:00,15.81,15.81,15.79,15.8,491200.0,12.4262,12.4262,12.4104,12.4183,491200.0
2006-10-20 14:00:00,15.79,15.79,15.78,15.79,24800.0,12.4104,12.4104,12.4026,12.4104,24800.0
2006-10-20 14:30:00,15.78,15.8,15.78,15.8,47200.0,12.4026,12.4183,12.4026,12.4183,47200.0
2006-10-20 15:00:00,15.8,15.82,15.8,15.81,160800.0,12.4183,12.434,12.4183,12.4262,160800.0
2006-10-20 15:30:00,15.81,15.82,15.8,15.82,137200.0,12.4262,12.434,12.4183,12.434,137200.0
2006-10-20 16:00:00,15.82,15.82,15.82,15.82,0.0,12.434,12.434,12.434,12.434,0.0
2006-10-23 09:30:00,15.78,15.82,15.76,15.82,44000.0,12.4026,12.434,12.3869,12.434,44000.0
2006-10-23 10:00:00,15.83,15.91,15.83,15.9,119200.0,12.4419,12.5048,12.4419,12.4969,119200.0
2006-10-23 10:30:00,15.92,15.92,15.88,15.89,48400.0,12.5126,12.5126,12.4812,12.489,48400.0
2006-10-23 11:00:00,15.9,15.94,15.9,15.9,809200.0,12.4969,12.5283,12.4969,12.4969,809200.0
2006-10-23 11:30:00,15.92,15.92,15.9,15.9,102000.0,12.5126,12.5126,12.4969,12.4969,102000.0
2006-10-23 12:00:00,15.91,15.93,15.91,15.93,71600.0,12.5048,12.5205,12.5048,12.5205,71600.0
2006-10-23 12:30:00,15.93,15.93,15.9,15.91,1080800.0,12.5205,12.5205,12.4969,12.5048,1080800.0
2006-10-23 13:00:00,15.92,15.92,15.9,15.91,191600.0,12.5126,12.5126,12.4969,12.5048,191600.0
2006-10-23 13:30:00,15.91,15.92,15.88,15.9,148800.0,12.5048,12.5126,12.4812,12.4969,148800.0
2006-10-23 14:00:00,15.9,15.9,15.87,15.88,138400.0,12.4969,12.4969,12.4733,12.4812,138400.0
2006-10-23 14:30:00,15.87,15.9,15.87,15.9,84000.0,12.4733,12.4969,12.4733,12.4969,84000.0
2006-10-23 15:00:00,15.9,15.92,15.9,15.91,179600.0,12.4969,12.5126,12.4969,12.5048,179600.0
2006-10-23 15:30:00,15.91,15.92,15.9,15.91,147600.0,12.5048,12.5126,12.4969,12.5048,147600.0
2006-10-23 16:00:00,15.91,15.91,15.91,15.91,800.0,12.5048,12.5048,12.5048,12.5048,800.0
2006-10-24 09:30:00,15.85,15.91,15.85,15.9,52400.0,12.4576,12.5048,12.4576,12.4969,52400.0
2006-10-24 10:00:00,15.9,15.9,15.87,15.9,43200.0,12.4969,12.4969,12.4733,12.4969,43200.0
2006-10-24 10:30:00,15.88,15.88,15.86,15.88,38400.0,12.4812,12.4812,12.4655,12.4812,38400.0
2006-10-24 11:00:00,15.88,15.89,15.87,15.89,56800.0,12.4812,12.489,12.4733,12.489,56800.0
2006-10-24 11:30:00,15.89,15.89,15.87,15.88,48800.0,12.489,12.489,12.4733,12.4812,48800.0
2006-10-24 12:00:00,15.88,15.89,15.87,15.88,28400.0,12.4812,12.489,12.4733,12.4812,28400.0
2006-10-24 12:30:00,15.87,15.88,15.84,15.84,30800.0,12.4733,12.4812,12.4497,12.4497,30800.0
2006-10-24 13:00:00,15.84,15.86,15.84,15.85,32000.0,12.4497,12.4655,12.4497,12.4576,32000.0
2006-10-24 13:30:00,15.87,15.88,15.85,15.85,24800.0,12.4733,12.4812,12.4576,12.4576,24800.0
2006-10-24 14:00:00,15.86,15.89,15.85,15.89,26400.0,12.4655,12.489,12.4576,12.489,26400.0
2006-10-24 14:30:00,15.88,15.88,15.86,15.88,34800.0,12.4812,12.4812,12.4655,12.4812,34800.0
2006-10-24 15:00:00,15.88,15.9,15.87,15.89,195200.0,12.4812,12.4969,12.4733,12.489,195200.0
2006-10-24 15:30:00,15.89,15.92,15.88,15.91,67200.0,12.489,12.5126,12.4812,12.5048,67200.0
2006-10-24 16:00:00,15.9,15.9,15.9,15.9,1600.0,12.4969,12.4969,12.4969,12.4969,1600.0
2006-10-25 09:30:00,15.88,15.92,15.88,15.92,14400.0,12.4812,12.5126,12.4812,12.5126,14400.0
2006-10-25 10:00:00,15.9,15.94,15.9,15.94,42800.0,12.4969,12.5283,12.4969,12.5283,42800.0
2006-10-25 10:30:00,15.93,15.94,15.91,15.92,46000.0,12.5205,12.5283,12.5048,12.5126,46000.0
2006-10-25 11:00:00,15.92,15.93,15.91,15.92,36000.0,12.5126,12.5205,12.5048,12.5126,36000.0
2006-10-25 11:30:00,15.92,15.93,15.92,15.93,20000.0,12.5126,12.5205,12.5126,12.5205,20000.0
2006-10-25 12:00:00,15.93,15.93,15.91,15.91,31600.0,12.5205,12.5205,12.5048,12.5048,31600.0
2006-10-25 12:30:00,15.9,15.91,15.89,15.91,47200.0,12.4969,12.5048,12.489,12.5048,47200.0
2006-10-25 13:00:00,15.9,15.93,15.9,15.92,62400.0,12.4969,12.5205,12.4969,12.5126,62400.0
2006-10-25 13:30:00,15.92,15.93,15.92,15.93,32800.0,12.5126,12.5205,12.5126,12.5205,32800.0
2006-10-25 14:00:00,15.93,15.98,15.9,15.92,67200.0,12.5205,12.5598,12.4969,12.5126,67200.0
2006-10-25 14:30:00,15.92,15.95,15.9,15.94,105200.0,12.5126,12.5362,12.4969,12.5283,105200.0
2006-10-25 15:00:00,15.96,15.98,15.94,15.96,382400.0,12.5441,12.5598,12.5283,12.5441,382400.0
2006-10-25 15:30:00,15.96,15.99,15.96,15.97,82400.0,12.5441,12.5676,12.5441,12.5519,82400.0
2006-10-25 16:00:00,15.97,15.97,15.97,15.97,8400.0,12.5519,12.5519,12.5519,12.5519,8400.0
2006-10-26 09:30:00,16.03,16.03,15.98,15.98,86000.0,12.5991,12.5991,12.5598,12.5598,86000.0
2006-10-26 10:00:00,15.99,16.0,15.94,15.94,112400.0,12.5676,12.5755,12.5283,12.5283,112400.0
2006-10-26 10:30:00,15.94,15.96,15.92,15.95,64800.0,12.5283,12.5441,12.5126,12.5362,64800.0
2006-10-26 11:00:00,15.94,15.94,15.93,15.94,72800.0,12.5283,12.5283,12.5205,12.5283,72800.0
2006-10-26 11:30:00,15.95,15.96,15.94,15.96,1283600.0,12.5362,12.5441,12.5283,12.5441,1283600.0
2006-10-26 12:00:00,15.96,15.99,15.96,15.99,46400.0,12.5441,12.5676,12.5441,12.5676,46400.0
2006-10-26 12:30:00,15.98,16.0,15.97,16.0,37600.0,12.5598,12.5755,12.5519,12.5755,37600.0
2006-10-26 13:00:00,15.99,16.0,15.97,15.99,57200.0,12.5676,12.5755,12.5519,12.5676,57200.0
2006-10-26 13:30:00,15.99,16.02,15.99,16.01,47600.0,12.5676,12.5912,12.5676,12.5834,47600.0
2006-10-26 14:00:00,16.01,16.04,16.01,16.04,78800.0,12.5834,12.6069,12.5834,12.6069,78800.0
2006-10-26 14:30:00,16.04,16.05,16.01,16.05,134800.0,12.6069,12.6148,12.5834,12.6148,134800.0
2006-10-26 15:00:00,16.05,16.05,16.01,16.04,80400.0,12.6148,12.6148,12.5834,12.6069,80400.0
2006-10-26 15:30:00,16.03,16.05,16.03,16.04,52400.0,12.5991,12.6148,12.5991,12.6069,52400.0
2006-10-26 16:00:00,16.03,16.03,16.03,16.03,1200.0,12.5991,12.5991,12.5991,12.5991,1200.0
2006-10-27 09:30:00,15.99,16.0,15.97,15.99,53600.0,12.5676,12.5755,12.5519,12.5676,53600.0
2006-10-27 10:00:00,15.98,16.0,15.97,15.99,88000.0,12.5598,12.5755,12.5519,12.5676,88000.0
2006-10-27 10:30:00,15.97,15.99,15.96,15.98,108000.0,12.5519,12.5676,12.5441,12.5598,108000.0
2006-10-27 11:00:00,15.98,16.02,15.97,15.99,88800.0,12.5598,12.5912,12.5519,12.5676,88800.0
2006-10-27 11:30:00,16.0,16.0,15.99,16.0,38800.0,12.5755,12.5755,12.5676,12.5755,38800.0
2006-10-27 12:00:00,16.0,16.0,15.99,16.0,22000.0,12.5755,12.5755,12.5676,12.5755,22000.0
2006-10-27 12:30:00,16.0,16.0,15.99,16.0,74800.0,12.5755,12.5755,12.5676,12.5755,74800.0
2006-10-27 13:00:00,15.99,16.01,15.98,15.98,28000.0,12.5676,12.5834,12.5598,12.5598,28000.0
2006-10-27 13:30:00,15.98,15.98,15.93,15.95,49600.0,12.5598,12.5598,12.5205,12.5362,49600.0
2006-10-27 14:00:00,15.96,15.97,15.9,15.91,111600.0,12.5441,12.5519,12.4969,12.5048,111600.0
2006-10-27 14:30:00,15.91,15.92,15.88,15.9,114800.0,12.5048,12.5126,12.4812,12.4969,114800.0
2006-10-27 15:00:00,15.92,15.93,15.9,15.91,171600.0,12.5126,12.5205,12.4969,12.5048,171600.0
2006-10-27 15:30:00,15.92,15.92,15.88,15.9,86800.0,12.5126,12.5126,12.4812,12.4969,86800.0
2006-10-27 16:00:00,15.9,15.93,15.9,15.93,6800.0,12.4969,12.5205,12.4969,12.5205,6800.0
2006-10-30 09:30:00,15.89,15.91,15.87,15.88,98800.0,12.489,12.5048,12.4733,12.4812,98800.0
2006-10-30 10:00:00,15.88,15.88,15.85,15.87,29600.0,12.4812,12.4812,12.4576,12.4733,29600.0
2006-10-30 10:30:00,15.87,15.9,15.87,15.89,50000.0,12.4733,12.4969,12.4733,12.489,50000.0
2006-10-30 11:00:00,15.9,15.94,15.9,15.93,81600.0,12.4969,12.5283,12.4969,12.5205,81600.0
2006-10-30 11:30:00,15.93,15.93,15.91,15.93,42000.0,12.5205,12.5205,12.5048,12.5205,42000.0
2006-10-30 12:00:00,15.91,15.92,15.91,15.91,218400.0,12.5048,12.5126,12.5048,12.5048,218400.0
2006-10-30 12:30:00,15.92,15.92,15.9,15.9,153200.0,12.5126,12.5126,12.4969,12.4969,153200.0
2006-10-30 13:00:00,15.9,15.92,15.9,15.92,90400.0,12.4969,12.5126,12.4969,12.5126,90400.0
2006-10-30 13:30:00,15.91,15.95,15.91,15.94,144000.0,12.5048,12.5362,12.5048,12.5283,144000.0
2006-10-30 14:00:00,15.95,15.96,15.94,15.95,38400.0,12.5362,12.5441,12.5283,12.5362,38400.0
2006-10-30 14:30:00,15.95,15.95,15.92,15.94,98800.0,12.5362,12.5362,12.5126,12.5283,98800.0
2006-10-30 15:00:00,15.94,15.95,15.9,15.91,125600.0,12.5283,12.5362,12.4969,12.5048,125600.0
2006-10-30 15:30:00,15.91,15.91,15.89,15.91,122800.0,12.5048,12.5048,12.489,12.5048,122800.0
2006-10-30 16:00:00,15.91,15.91,15.91,15.91,0.0,12.5048,12.5048,12.5048,12.5048,0.0
2006-10-31 09:30:00,15.96,15.96,15.91,15.92,66800.0,12.5441,12.5441,12.5048,12.5126,66800.0
2006-10-31 10:00:00,15.92,15.92,15.88,15.89,269200.0,12.5126,12.5126,12.4812,12.489,269200.0
2006-10-31 10:30:00,15.89,15.94,15.89,15.94,372800.0,12.489,12.5283,12.489,12.5283,372800.0
2006-10-31 11:00:00,15.95,15.95,15.92,15.92,33600.0,12.5362,12.5362,12.5126,12.5126,33600.0
2006-10-31 11:30:00,15.93,15.94,15.89,15.89,25600.0,12.5205,12.5283,12.489,12.489,25600.0
2006-10-31 12:00:00,15.89,15.9,15.86,15.88,23200.0,12.489,12.4969,12.4655,12.4812,23200.0
2006-10-31 12:30:00,15.87,15.88,15.85,15.86,59200.0,12.4733,12.4812,12.4576,12.4655,59200.0
2006-10-31 13:00:00,15.83,15.86,15.83,15.86,28800.0,12.4419,12.4655,12.4419,12.4655,28800.0
2006-10-31 13:30:00,15.86,15.89,15.85,15.88,37600.0,12.4655,12.489,12.4576,12.4812,37600.0
2006-10-31 14:00:00,15.88,15.88,15.85,15.85,89200.0,12.4812,12.4812,12.4576,12.4576,89200.0
2006-10-31 14:30:00,15.85,15.89,15.85,15.87,37600.0,12.4576,12.489,12.4576,12.4733,37600.0
2006-10-31 15:00:00,15.87,15.91,15.87,15.91,170000.0,12.4733,12.5048,12.4733,12.5048,170000.0
2006-10-31 15:30:00,15.91,15.94,15.89,15.92,46000.0,12.5048,12.5283,12.489,12.5126,46000.0
2006-10-31 16:00:00,15.92,15.94,15.9,15.94,9200.0,12.5126,12.5283,12.4969,12.5283,9200.0
2006-11-01 09:30:00,15.94,15.96,15.94,15.94,38800.0,12.5283,12.5441,12.5283,12.5283,38800.0
2006-11-01 10:00:00,15.92,15.95,15.87,15.9,79200.0,12.5126,12.5362,12.4733,12.4969,79200.0
2006-11-01 10:30:00,15.9,15.92,15.88,15.91,53600.0,12.4969,12.5126,12.4812,12.5048,53600.0
2006-11-01 11:00:00,15.92,15.93,15.89,15.9,172800.0,12.5126,12.5205,12.489,12.4969,172800.0
2006-11-01 11:30:00,15.89,15.9,15.86,15.86,72800.0,12.489,12.4969,12.4655,12.4655,72800.0
2006-11-01 12:00:00,15.86,15.88,15.86,15.86,68400.0,12.4655,12.4812,12.4655,12.4655,68400.0
2006-11-01 12:30:00,15.87,15.87,15.84,15.86,37200.0,12.4733,12.4733,12.4497,12.4655,37200.0
2006-11-01 13:00:00,15.86,15.88,15.85,15.87,48800.0,12.4655,12.4812,12.4576,12.4733,48800.0
2006-11-01 13:30:00,15.87,15.88,15.86,15.87,29600.0,12.4733,12.4812,12.4655,12.4733,29600.0
2006-11-01 14:00:00,15.87,15.87,15.83,15.84,38400.0,12.4733,12.4733,12.4419,12.4497,38400.0
2006-11-01 14:30:00,15.84,15.84,15.83,15.83,69200.0,12.4497,12.4497,12.4419,12.4419,69200.0
2006-11-01 15:00:00,15.83,15.83,15.79,15.8,112800.0,12.4419,12.4419,12.4104,12.4183,112800.0
2006-11-01 15:30:00,15.79,15.81,15.78,15.8,61200.0,12.4104,12.4262,12.4026,12.4183,61200.0
2006-11-01 16:00:00,15.81,15.81,15.81,15.81,1200.0,12.4262,12.4262,12.4262,12.4262,1200.0
2006-11-02 09:30:00,15.76,15.77,15.74,15.76,68400.0,12.3869,12.3947,12.3711,12.3869,68400.0
2006-11-02 10:00:00,15.75,15.77,15.75,15.77,21600.0,12.379,12.3947,12.379,12.3947,21600.0
2006-11-02 10:30:00,15.78,15.79,15.76,15.79,70800.0,12.4026,12.4104,12.3869,12.4104,70800.0
2006-11-02 11:00:00,15.8,15.82,15.79,15.79,22000.0,12.4183,12.434,12.4104,12.4104,22000.0
2006-11-02 11:30:00,15.8,15.8,15.77,15.77,54000.0,12.4183,12.4183,12.3947,12.3947,54000.0
2006-11-02 12:00:00,15.78,15.8,15.77,15.79,27200.0,12.4026,12.4183,12.3947,12.4104,27200.0
2006-11-02 12:30:00,15.79,15.8,15.77,15.79,31200.0,12.4104,12.4183,12.3947,12.4104,31200.0
2006-11-02 13:00:00,15.77,15.79,15.77,15.79,30000.0,12.3947,12.4104,12.3947,12.4104,30000.0
2006-11-02 13:30:00,15.79,15.81,15.79,15.8,23600.0,12.4104,12.4262,12.4104,12.4183,23600.0
2006-11-02 14:00:00,15.8,15.81,15.79,15.79,90800.0,12.4183,12.4262,12.4104,12.4104,90800.0
2006-11-02 14:30:00,15.8,15.8,15.77,15.79,47600.0,12.4183,12.4183,12.3947,12.4104,47600.0
2006-11-02 15:00:00,15.78,15.8,15.78,15.79,33600.0,12.4026,12.4183,12.4026,12.4104,33600.0
2006-11-02 15:30:00,15.8,15.82,15.79,15.81,61600.0,12.4183,12.434,12.4104,12.4262,61600.0
2006-11-02 16:00:00,15.81,15.81,15.81,15.81,0.0,12.4262,12.4262,12.4262,12.4262,0.0
2006-11-03 09:30:00,15.86,15.86,15.81,15.83,56000.0,12.4655,12.4655,12.4262,12.4419,56000.0
2006-11-03 10:00:00,15.83,15.85,15.82,15.83,83600.0,12.4419,12.4576,12.434,12.4419,83600.0
2006-11-03 10:30:00,15.82,15.82,15.8,15.82,43600.0,12.434,12.434,12.4183,12.434,43600.0
2006-11-03 11:00:00,15.81,15.82,15.78,15.78,19600.0,12.4262,12.434,12.4026,12.4026,19600.0
2006-11-03 11:30:00,15.78,15.78,15.76,15.78,48400.0,12.4026,12.4026,12.3869,12.4026,48400.0
2006-11-03 12:00:00,15.78,15.78,15.76,15.77,92400.0,12.4026,12.4026,12.3869,12.3947,92400.0
2006-11-03 12:30:00,15.76,15.77,15.76,15.76,35200.0,12.3869,12.3947,12.3869,12.3869,35200.0
2006-11-03 13:00:00,15.76,15.78,15.74,15.78,98400.0,12.3869,12.4026,12.3711,12.4026,98400.0
2006-11-03 13:30:00,15.77,15.78,15.75,15.76,33600.0,12.3947,12.4026,12.379,12.3869,33600.0
2006-11-03 14:00:00,15.77,15.8,15.76,15.78,1022000.0,12.3947,12.4183,12.3869,12.4026,1022000.0
2006-11-03 14:30:00,15.79,15.8,15.78,15.79,20000.0,12.4104,12.4183,12.4026,12.4104,20000.0
2006-11-03 15:00:00,15.77,15.78,15.76,15.77,84400.0,12.3947,12.4026,12.3869,12.3947,84400.0
2006-11-03 15:30:00,15.77,15.79,15.76,15.76,89200.0,12.3947,12.4104,12.3869,12.3869,89200.0
2006-11-03 16:00:00,15.77,15.78,15.75,15.77,4800.0,12.3947,12.4026,12.379,12.3947,4800.0
2006-11-06 09:30:00,15.83,15.86,15.81,15.86,46400.0,12.4419,12.4655,12.4262,12.4655,46400.0
2006-11-06 10:00:00,15.87,15.91,15.87,15.9,55600.0,12.4733,12.5048,12.4733,12.4969,55600.0
2006-11-06 10:30:00,15.89,15.9,15.88,15.9,109200.0,12.489,12.4969,12.4812,12.4969,109200.0
2006-11-06 11:00:00,15.9,15.92,15.89,15.92,80400.0,12.4969,12.5126,12.489,12.5126,80400.0
2006-11-06 11:30:00,15.92,15.93,15.9,15.92,48800.0,12.5126,12.5205,12.4969,12.5126,48800.0
2006-11-06 12:00:00,15.92,15.93,15.91,15.92,11200.0,12.5126,12.5205,12.5048,12.5126,11200.0
2006-11-06 12:30:00,15.92,15.92,15.91,15.92,14800.0,12.5126,12.5126,12.5048,12.5126,14800.0
2006-11-06 13:00:00,15.92,15.95,15.92,15.93,35600.0,12.5126,12.5362,12.5126,12.5205,35600.0
2006-11-06 13:30:00,15.94,15.95,15.93,15.94,42000.0,12.5283,12.5362,12.5205,12.5283,42000.0
2006-11-06 14:00:00,15.94,15.96,15.93,15.96,81200.0,12.5283,12.5441,12.5205,12.5441,81200.0
2006-11-06 14:30:00,15.95,15.96,15.94,15.96,45200.0,12.5362,12.5441,12.5283,12.5441,45200.0
2006-11-06 15:00:00,15.96,15.99,15.95,15.97,61600.0,12.5441,12.5676,12.5362,12.5519,61600.0
2006-11-06 15:30:00,15.97,15.98,15.94,15.95,73200.0,12.5519,12.5598,12.5283,12.5362,73200.0
2006-11-06 16:00:00,15.95,15.95,15.95,15.95,0.0,12.5362,12.5362,12.5362,12.5362,0.0
2006-11-07 09:30:00,15.96,15.99,15.94,15.98,113600.0,12.5441,12.5676,12.5283,12.5598,113600.0
2006-11-07 10:00:00,16.0,16.05,15.99,16.03,49200.0,12.5755,12.6148,12.5676,12.5991,49200.0
2006-11-07 10:30:00,16.05,16.05,16.02,16.02,48800.0,12.6148,12.6148,12.5912,12.5912,48800.0
2006-11-07 11:00:00,16.02,16.04,16.02,16.04,132400.0,12.5912,12.6069,12.5912,12.6069,132400.0
2006-11-07 11:30:00,16.04,16.05,16.02,16.04,54400.0,12.6069,12.6148,12.5912,12.6069,54400.0
2006-11-07 12:00:00,16.03,16.04,16.03,16.03,34000.0,12.5991,12.6069,12.5991,12.5991,34000.0
2006-11-07 12:30:00,16.02,16.05,16.02,16.04,86000.0,12.5912,12.6148,12.5912,12.6069,86000.0
2006-11-07 13:00:00,16.04,16.05,16.03,16.03,16000.0,12.6069,12.6148,12.5991,12.5991,16000.0
2006-11-07 13:30:00,16.03,16.04,16.03,16.03,19200.0,12.5991,12.6069,12.5991,12.5991,19200.0
2006-11-07 14:00:00,16.03,16.03,15.98,15.99,90400.0,12.5991,12.5991,12.5598,12.5676,90400.0
2006-11-07 14:30:00,15.99,16.03,15.98,16.01,31600.0,12.5676,12.5991,12.5598,12.5834,31600.0
2006-11-07 15:00:00,16.01,16.03,15.99,15.99,35200.0,12.5834,12.5991,12.5676,12.5676,35200.0
2006-11-07 15:30:00,16.01,16.03,15.98,16.0,41600.0,12.5834,12.5991,12.5598,12.5755,41600.0
2006-11-07 16:00:00,15.99,15.99,15.99,15.99,5200.0,12.5676,12.5676,12.5676,12.5676,5200.0
2006-11-08 09:30:00,15.97,15.97,15.9,15.95,81600.0,12.5519,12.5519,12.4969,12.5362,81600.0
2006-11-08 10:00:00,15.95,15.97,15.95,15.95,48000.0,12.5362,12.5519,12.5362,12.5362,48000.0
2006-11-08 10:30:00,15.95,15.99,15.94,15.99,33200.0,12.5362,12.5676,12.5283,12.5676,33200.0
2006-11-08 11:00:00,15.98,15.98,15.96,15.96,53200.0,12.5598,12.5598,12.5441,12.5441,53200.0
2006-11-08 11:30:00,15.97,15.97,15.96,15.97,22000.0,12.5519,12.5519,12.5441,12.5519,22000.0
2006-11-08 12:00:00,15.97,15.97,15.96,15.96,35200.0,12.5519,12.5519,12.5441,12.5441,35200.0
2006-11-08 12:30:00,15.95,15.98,15.94,15.97,91600.0,12.5362,12.5598,12.5283,12.5519,91600.0
2006-11-08 13:00:00,15.97,15.97,15.94,15.95,16800.0,12.5519,12.5519,12.5283,12.5362,16800.0
2006-11-08 13:30:00,15.97,16.0,15.96,15.99,49600.0,12.5519,12.5755,12.5441,12.5676,49600.0
2006-11-08 14:00:00,15.99,16.04,15.97,16.02,56000.0,12.5676,12.6069,12.5519,12.5912,56000.0
2006-11-08 14:30:00,16.03,16.05,16.03,16.04,35600.0,12.5991,12.6148,12.5991,12.6069,35600.0
2006-11-08 15:00:00,16.03,16.04,16.02,16.04,79600.0,12.5991,12.6069,12.5912,12.6069,79600.0
2006-11-08 15:30:00,16.04,16.04,15.99,16.01,188400.0,12.6069,12.6069,12.5676,12.5834,188400.0
2006-11-08 16:00:00,16.02,16.04,16.02,16.04,4800.0,12.5912,12.6069,12.5912,12.6069,4800.0
2006-11-09 09:30:00,16.1,16.1,16.05,16.06,122000.0,12.6541,12.6541,12.6148,12.6227,122000.0
2006-11-09 10:00:00,16.06,16.06,16.01,16.01,54000.0,12.6227,12.6227,12.5834,12.5834,54000.0
2006-11-09 10:30:00,16.02,16.03,16.01,16.03,21600.0,12.5912,12.5991,12.5834,12.5991,21600.0
2006-11-09 11:00:00,16.03,16.04,16.02,16.03,16400.0,12.5991,12.6069,12.5912,12.5991,16400.0
2006-11-09 11:30:00,16.03,16.04,16.01,16.02,17200.0,12.5991,12.6069,12.5834,12.5912,17200.0
2006-11-09 12:00:00,16.01,16.02,15.99,16.02,21200.0,12.5834,12.5912,12.5676,12.5912,21200.0
2006-11-09 12:30:00,16.02,16.02,15.99,16.01,88800.0,12.5912,12.5912,12.5676,12.5834,88800.0
2006-11-09 13:00:00,16.0,16.0,15.97,15.97,75600.0,12.5755,12.5755,12.5519,12.5519,75600.0
2006-11-09 13:30:00,15.97,15.99,15.97,15.97,29600.0,12.5519,12.5676,12.5519,12.5519,29600.0
2006-11-09 14:00:00,15.97,15.98,15.94,15.96,42400.0,12.5519,12.5598,12.5283,12.5441,42400.0
2006-11-09 14:30:00,15.95,15.96,15.92,15.95,44800.0,12.5362,12.5441,12.5126,12.5362,44800.0
2006-11-09 15:00:00,15.94,15.95,15.9,15.93,30000.0,12.5283,12.5362,12.4969,12.5205,30000.0
2006-11-09 15:30:00,15.94,15.94,15.91,15.92,52800.0,12.5283,12.5283,12.5048,12.5126,52800.0
2006-11-09 16:00:00,15.94,15.94,15.94,15.94,2800.0,12.5283,12.5283,12.5283,12.5283,2800.0
2006-11-10 09:30:00,15.95,15.95,15.93,15.93,44000.0,12.5362,12.5362,12.5205,12.5205,44000.0
2006-11-10 10:00:00,15.94,15.95,15.91,15.91,92800.0,12.5283,12.5362,12.5048,12.5048,92800.0
2006-11-10 10:30:00,15.9,15.92,15.9,15.92,14400.0,12.4969,12.5126,12.4969,12.5126,14400.0
2006-11-10 11:00:00,15.9,15.9,15.89,15.9,33200.0,12.4969,12.4969,12.489,12.4969,33200.0
2006-11-10 11:30:00,15.91,15.92,15.89,15.9,55200.0,12.5048,12.5126,12.489,12.4969,55200.0
2006-11-10 12:00:00,15.91,15.92,15.9,15.9,3200.0,12.5048,12.5126,12.4969,12.4969,3200.0
2006-11-10 12:30:00,15.92,15.92,15.9,15.91,24000.0,12.5126,12.5126,12.4969,12.5048,24000.0
2006-11-10 13:00:00,15.9,15.91,15.9,15.9,36800.0,12.4969,12.5048,12.4969,12.4969,36800.0
2006-11-10 13:30:00,15.89,15.91,15.88,15.88,76000.0,12.489,12.5048,12.4812,12.4812,76000.0
2006-11-10 14:00:00,15.89,15.92,15.88,15.92,58800.0,12.489,12.5126,12.4812,12.5126,58800.0
2006-11-10 14:30:00,15.92,15.93,15.9,15.93,86400.0,12.5126,12.5205,12.4969,12.5205,86400.0
2006-11-10 15:00:00,15.93,15.93,15.91,15.92,35200.0,12.5205,12.5205,12.5048,12.5126,35200.0
2006-11-10 15:30:00,15.93,15.94,15.92,15.93,46000.0,12.5205,12.5283,12.5126,12.5205,46000.0
2006-11-10 16:00:00,15.94,15.94,15.94,15.94,800.0,12.5283,12.5283,12.5283,12.5283,800.0
2006-11-13 09:30:00,15.9,15.98,15.9,15.98,167600.0,12.4969,12.5598,12.4969,12.5598,167600.0
2006-11-13 10:00:00,15.99,16.02,15.98,16.01,96400.0,12.5676,12.5912,12.5598,12.5834,96400.0
2006-11-13 10:30:00,16.0,16.01,16.0,16.0,34800.0,12.5755,12.5834,12.5755,12.5755,34800.0
2006-11-13 11:00:00,16.0,16.01,15.99,16.0,35600.0,12.5755,12.5834,12.5676,12.5755,35600.0
2006-11-13 11:30:00,15.99,16.0,15.98,16.0,30400.0,12.5676,12.5755,12.5598,12.5755,30400.0
2006-11-13 12:00:00,15.99,16.02,15.99,16.02,25600.0,12.5676,12.5912,12.5676,12.5912,25600.0
2006-11-13 12:30:00,16.01,16.01,15.97,15.97,43200.0,12.5834,12.5834,12.5519,12.5519,43200.0
2006-11-13 13:00:00,15.97,15.99,15.97,15.98,22000.0,12.5519,12.5676,12.5519,12.5598,22000.0
2006-11-13 13:30:00,15.97,15.98,15.96,15.98,90400.0,12.5519,12.5598,12.5441,12.5598,90400.0
2006-11-13 14:00:00,15.97,15.99,15.97,15.98,34400.0,12.5519,12.5676,12.5519,12.5598,34400.0
2006-11-13 14:30:00,15.99,16.0,15.98,16.0,64800.0,12.5676,12.5755,12.5598,12.5755,64800.0
2006-11-13 15:00:00,16.0,16.0,15.99,15.99,53600.0,12.5755,12.5755,12.5676,12.5676,53600.0
2006-11-13 15:30:00,15.99,16.0,15.98,15.98,63600.0,12.5676,12.5755,12.5598,12.5598,63600.0
2006-11-13 16:00:00,15.99,15.99,15.97,15.97,2800.0,12.5676,12.5676,12.5519,12.5519,2800.0
2006-11-14 09:30:00,16.04,16.04,15.97,15.98,360400.0,12.6069,12.6069,12.5519,12.5598,360400.0
2006-11-14 10:00:00,15.97,15.99,15.94,15.94,746400.0,12.5519,12.5676,12.5283,12.5283,746400.0
2006-11-14 10:30:00,15.93,15.96,15.93,15.96,44800.0,12.5205,12.5441,12.5205,12.5441,44800.0
2006-11-14 11:00:00,15.95,15.97,15.94,15.97,25600.0,12.5362,12.5519,12.5283,12.5519,25600.0
2006-11-14 11:30:00,15.97,15.97,15.95,15.96,70000.0,12.5519,12.5519,12.5362,12.5441,70000.0
2006-11-14 12:00:00,15.96,15.96,15.95,15.96,29600.0,12.5441,12.5441,12.5362,12.5441,29600.0
2006-11-14 12:30:00,15.96,15.99,15.96,15.99,20400.0,12.5441,12.5676,12.5441,12.5676,20400.0
2006-11-14 13:00:00,15.99,16.01,15.99,16.01,37600.0,12.5676,12.5834,12.5676,12.5834,37600.0
2006-11-14 13:30:00,16.01,16.02,16.01,16.01,17200.0,12.5834,12.5912,12.5834,12.5834,17200.0
2006-11-14 14:00:00,16.0,16.02,16.0,16.01,26000.0,12.5755,12.5912,12.5755,12.5834,26000.0
2006-11-14 14:30:00,16.01,16.1,16.01,16.08,80800.0,12.5834,12.6541,12.5834,12.6384,80800.0
2006-11-14 15:00:00,16.08,16.12,16.08,16.09,70400.0,12.6384,12.6698,12.6384,12.6462,70400.0
2006-11-14 15:30:00,16.09,16.12,16.09,16.11,121600.0,12.6462,12.6698,12.6462,12.662,121600.0
2006-11-14 16:00:00,16.11,16.12,16.11,16.12,48800.0,12.662,12.6698,12.662,12.6698,48800.0
2006-11-15 09:30:00,16.13,16.16,16.11,16.16,118400.0,12.6777,12.7013,12.662,12.7013,118400.0
2006-11-15 10:00:00,16.16,16.16,16.15,16.16,191600.0,12.7013,12.7013,12.6934,12.7013,191600.0
2006-11-15 10:30:00,16.17,16.17,16.15,16.17,53600.0,12.7091,12.7091,12.6934,12.7091,53600.0
2006-11-15 11:00:00,16.16,16.18,16.16,16.18,46800.0,12.7013,12.717,12.7013,12.717,46800.0
2006-11-15 11:30:00,16.18,16.18,16.18,16.18,17200.0,12.717,12.717,12.717,12.717,17200.0
2006-11-15 12:00:00,16.18,16.2,16.18,16.19,36800.0,12.717,12.7327,12.717,12.7248,36800.0
2006-11-15 12:30:00,16.18,16.21,16.18,16.2,24800.0,12.717,12.7406,12.717,12.7327,24800.0
2006-11-15 13:00:00,16.2,16.21,16.19,16.21,14800.0,12.7327,12.7406,12.7248,12.7406,14800.0
2006-11-15 13:30:00,16.21,16.23,16.21,16.22,110400.0,12.7406,12.7563,12.7406,12.7484,110400.0
2006-11-15 14:00:00,16.23,16.24,16.2,16.21,65600.0,12.7563,12.7641,12.7327,12.7406,65600.0
2006-11-15 14:30:00,16.2,16.2,16.16,16.18,724400.0,12.7327,12.7327,12.7013,12.717,724400.0
2006-11-15 15:00:00,16.19,16.21,16.18,16.21,181200.0,12.7248,12.7406,12.717,12.7406,181200.0
2006-11-15 15:30:00,16.21,16.21,16.17,16.19,113200.0,12.7406,12.7406,12.7091,12.7248,113200.0
2006-11-15 16:00:00,16.19,16.2,16.19,16.2,20800.0,12.7248,12.7327,12.7248,12.7327,20800.0
2006-11-16 09:30:00,16.29,16.29,16.2,16.23,144800.0,12.8034,12.8034,12.7327,12.7563,144800.0
2006-11-16 10:00:00,16.22,16.22,16.2,16.21,22400.0,12.7484,12.7484,12.7327,12.7406,22400.0
2006-11-16 10:30:00,16.21,16.23,16.18,16.2,71200.0,12.7406,12.7563,12.717,12.7327,71200.0
2006-11-16 11:00:00,16.19,16.21,16.19,16.21,46800.0,12.7248,12.7406,12.7248,12.7406,46800.0
2006-11-16 11:30:00,16.22,16.22,16.2,16.21,82400.0,12.7484,12.7484,12.7327,12.7406,82400.0
2006-11-16 12:00:00,16.21,16.23,16.2,16.22,23200.0,12.7406,12.7563,12.7327,12.7484,23200.0
2006-11-16 12:30:00,16.22,16.22,16.21,16.22,11600.0,12.7484,12.7484,12.7406,12.7484,11600.0
2006-11-16 13:00:00,16.22,16.23,16.22,16.22,12400.0,12.7484,12.7563,12.7484,12.7484,12400.0
2006-11-16 13:30:00,16.23,16.25,16.23,16.25,30400.0,12.7563,12.772,12.7563,12.772,30400.0
2006-11-16 14:00:00,16.24,16.24,16.21,16.22,64800.0,12.7641,12.7641,12.7406,12.7484,64800.0
2006-11-16 14:30:00,16.23,16.24,16.21,16.23,69600.0,12.7563,12.7641,12.7406,12.7563,69600.0
2006-11-16 15:00:00,16.23,16.25,16.22,16.24,59600.0,12.7563,12.772,12.7484,12.7641,59600.0
2006-11-16 15:30:00,16.23,16.24,16.2,16.21,100000.0,12.7563,12.7641,12.7327,12.7406,100000.0
2006-11-16 16:00:00,16.21,16.21,16.21,16.21,0.0,12.7406,12.7406,12.7406,12.7406,0.0
2006-11-17 09:30:00,16.16,16.2,16.16,16.19,60400.0,12.7013,12.7327,12.7013,12.7248,60400.0
2006-11-17 10:00:00,16.19,16.19,16.17,16.18,40000.0,12.7248,12.7248,12.7091,12.717,40000.0
2006-11-17 10:30:00,16.18,16.19,16.16,16.18,22000.0,12.717,12.7248,12.7013,12.717,22000.0
2006-11-17 11:00:00,16.18,16.19,16.16,16.18,112400.0,12.717,12.7248,12.7013,12.717,112400.0
2006-11-17 11:30:00,16.18,16.18,16.16,16.17,20000.0,12.717,12.717,12.7013,12.7091,20000.0
2006-11-17 12:00:00,16.18,16.21,16.18,16.21,56000.0,12.717,12.7406,12.717,12.7406,56000.0
2006-11-17 12:30:00,16.21,16.23,16.2,16.2,23600.0,12.7406,12.7563,12.7327,12.7327,23600.0
2006-11-17 13:00:00,16.21,16.22,16.2,16.21,28400.0,12.7406,12.7484,12.7327,12.7406,28400.0
2006-11-17 13:30:00,16.21,16.21,16.21,16.21,48000.0,12.7406,12.7406,12.7406,12.7406,48000.0
2006-11-17 14:00:00,16.2,16.21,16.18,16.2,57200.0,12.7327,12.7406,12.717,12.7327,57200.0
2006-11-17 14:30:00,16.21,16.23,16.21,16.23,648000.0,12.7406,12.7563,12.7406,12.7563,648000.0
2006-11-17 15:00:00,16.23,16.23,16.21,16.21,92800.0,12.7563,12.7563,12.7406,12.7406,92800.0
2006-11-17 15:30:00,16.22,16.24,16.21,16.24,53200.0,12.7484,12.7641,12.7406,12.7641,53200.0
2006-11-17 16:00:00,16.23,16.23,16.23,16.23,400.0,12.7563,12.7563,12.7563,12.7563,400.0
2006-11-20 09:30:00,16.24,16.24,16.19,16.22,47200.0,12.7641,12.7641,12.7248,12.7484,47200.0
2006-11-20 10:00:00,16.23,16.23,16.19,16.22,50400.0,12.7563,12.7563,12.7248,12.7484,50400.0
2006-11-20 10:30:00,16.23,16.24,16.22,16.24,979600.0,12.7563,12.7641,12.7484,12.7641,979600.0
2006-11-20 11:00:00,16.25,16.25,16.23,16.25,41600.0,12.772,12.772,12.7563,12.772,41600.0
2006-11-20 11:30:00,16.24,16.25,16.23,16.24,793200.0,12.7641,12.772,12.7563,12.7641,793200.0
2006-11-20 12:00:00,16.24,16.25,16.23,16.23,193200.0,12.7641,12.772,12.7563,12.7563,193200.0
2006-11-20 12:30:00,16.23,16.25,16.22,16.24,335200.0,12.7563,12.772,12.7484,12.7641,335200.0
2006-11-20 13:00:00,16.24,16.25,16.22,16.23,382000.0,12.7641,12.772,12.7484,12.7563,382000.0
2006-11-20 13:30:00,16.23,16.24,16.22,16.22,220400.0,12.7563,12.7641,12.7484,12.7484,220400.0
2006-11-20 14:00:00,16.23,16.24,16.18,16.19,636400.0,12.7563,12.7641,12.717,12.7248,636400.0
2006-11-20 14:30:00,16.18,16.2,16.18,16.2,716800.0,12.717,12.7327,12.717,12.7327,716800.0
2006-11-20 15:00:00,16.2,16.21,16.19,16.2,82800.0,12.7327,12.7406,12.7248,12.7327,82800.0
2006-11-20 15:30:00,16.2,16.22,16.2,16.21,69200.0,12.7327,12.7484,12.7327,12.7406,69200.0
2006-11-20 16:00:00,16.22,16.23,16.2,16.23,1200.0,12.7484,12.7563,12.7327,12.7563,1200.0
2006-11-21 09:30:00,16.24,16.25,16.22,16.23,95200.0,12.7641,12.772,12.7484,12.7563,95200.0
2006-11-21 10:00:00,16.23,16.25,16.22,16.25,46800.0,12.7563,12.772,12.7484,12.772,46800.0
2006-11-21 10:30:00,16.24,16.25,16.22,16.23,70400.0,12.7641,12.772,12.7484,12.7563,70400.0
2006-11-21 11:00:00,16.23,16.24,16.22,16.23,60400.0,12.7563,12.7641,12.7484,12.7563,60400.0
2006-11-21 11:30:00,16.23,16.24,16.23,16.24,180800.0,12.7563,12.7641,12.7563,12.7641,180800.0
2006-11-21 12:00:00,16.24,16.25,16.23,16.24,117200.0,12.7641,12.772,12.7563,12.7641,117200.0
2006-11-21 12:30:00,16.25,16.25,16.24,16.25,38400.0,12.772,12.772,12.7641,12.772,38400.0
2006-11-21 13:00:00,16.25,16.25,16.24,16.24,30000.0,12.772,12.772,12.7641,12.7641,30000.0
2006-11-21 13:30:00,16.25,16.26,16.24,16.25,45600.0,12.772,12.7799,12.7641,12.772,45600.0
2006-11-21 14:00:00,16.25,16.25,16.24,16.24,55200.0,12.772,12.772,12.7641,12.7641,55200.0
2006-11-21 14:30:00,16.24,16.25,16.24,16.25,34000.0,12.7641,12.772,12.7641,12.772,34000.0
2006-11-21 15:00:00,16.25,16.25,16.24,16.24,48400.0,12.772,12.772,12.7641,12.7641,48400.0
2006-11-21 15:30:00,16.25,16.26,16.24,16.25,58000.0,12.772,12.7799,12.7641,12.772,58000.0
2006-11-21 16:00:00,16.25,16.25,16.22,16.22,34400.0,12.772,12.772,12.7484,12.7484,34400.0
2006-11-22 09:30:00,16.29,16.32,16.26,16.28,80800.0,12.8034,12.827,12.7799,12.7956,80800.0
2006-11-22 10:00:00,16.29,16.29,16.25,16.25,58000.0,12.8034,12.8034,12.772,12.772,58000.0
2006-11-22 10:30:00,16.27,16.27,16.25,16.26,130400.0,12.7877,12.7877,12.772,12.7799,130400.0
2006-11-22 11:00:00,16.25,16.28,16.25,16.27,41200.0,12.772,12.7956,12.772,12.7877,41200.0
2006-11-22 11:30:00,16.27,16.29,16.27,16.27,40000.0,12.7877,12.8034,12.7877,12.7877,40000.0
2006-11-22 12:00:00,16.27,16.28,16.27,16.27,44800.0,12.7877,12.7956,12.7877,12.7877,44800.0
2006-11-22 12:30:00,16.27,16.28,16.27,16.28,21600.0,12.7877,12.7956,12.7877,12.7956,21600.0
2006-11-22 13:00:00,16.28,16.28,16.27,16.28,73600.0,12.7956,12.7956,12.7877,12.7956,73600.0
2006-11-22 13:30:00,16.28,16.28,16.28,16.28,8000.0,12.7956,12.7956,12.7956,12.7956,8000.0
2006-11-22 14:00:00,16.28,16.29,16.28,16.29,67600.0,12.7956,12.8034,12.7956,12.8034,67600.0
2006-11-22 14:30:00,16.28,16.32,16.28,16.3,19200.0,12.7956,12.827,12.7956,12.8113,19200.0
2006-11-22 15:00:00,16.31,16.31,16.28,16.3,38400.0,12.8191,12.8191,12.7956,12.8113,38400.0
2006-11-22 15:30:00,16.3,16.31,16.29,16.31,18800.0,12.8113,12.8191,12.8034,12.8191,18800.0
2006-11-22 16:00:00,16.31,16.31,16.31,16.31,0.0,12.8191,12.8191,12.8191,12.8191,0.0
2006-11-24 09:30:00,16.24,16.24,16.23,16.23,102000.0,12.7641,12.7641,12.7563,12.7563,102000.0
2006-11-24 10:00:00,16.24,16.27,16.24,16.27,27200.0,12.7641,12.7877,12.7641,12.7877,27200.0
2006-11-24 10:30:00,16.27,16.28,16.26,16.28,23600.0,12.7877,12.7956,12.7799,12.7956,23600.0
2006-11-24 11:00:00,16.27,16.29,16.27,16.28,71200.0,12.7877,12.8034,12.7877,12.7956,71200.0
2006-11-24 11:30:00,16.28,16.28,16.25,16.26,25200.0,12.7956,12.7956,12.772,12.7799,25200.0
2006-11-24 12:00:00,16.25,16.27,16.25,16.27,15600.0,12.772,12.7877,12.772,12.7877,15600.0
2006-11-24 12:30:00,16.27,16.27,16.24,16.25,44000.0,12.7877,12.7877,12.7641,12.772,44000.0
2006-11-24 13:00:00,16.25,16.25,16.24,16.24,206400.0,12.772,12.772,12.7641,12.7641,206400.0
2006-11-24 13:30:00,16.24,16.24,16.24,16.24,0.0,12.7641,12.7641,12.7641,12.7641,0.0
2006-11-24 14:00:00,16.24,16.24,16.24,16.24,0.0,12.7641,12.7641,12.7641,12.7641,0.0
2006-11-24 14:30:00,16.24,16.24,16.24,16.24,0.0,12.7641,12.7641,12.7641,12.7641,0.0
2006-11-24 15:00:00,16.24,16.24,16.24,16.24,0.0,12.7641,12.7641,12.7641,12.7641,0.0
2006-11-24 15:30:00,16.24,16.24,16.24,16.24,0.0,12.7641,12.7641,12.7641,12.7641,0.0
2006-11-27 09:30:00,16.23,16.23,16.17,16.17,348000.0,12.7563,12.7563,12.7091,12.7091,348000.0
2006-11-27 10:00:00,16.15,16.16,16.12,16.14,317200.0,12.6934,12.7013,12.6698,12.6855,317200.0
2006-11-27 10:30:00,16.13,16.14,16.11,16.13,233200.0,12.6777,12.6855,12.662,12.6777,233200.0
2006-11-27 11:00:00,16.13,16.13,16.05,16.06,340800.0,12.6777,12.6777,12.6148,12.6227,340800.0
2006-11-27 11:30:00,16.06,16.08,16.06,16.07,78400.0,12.6227,12.6384,12.6227,12.6305,78400.0
2006-11-27 12:00:00,16.06,16.08,16.05,16.08,67600.0,12.6227,12.6384,12.6148,12.6384,67600.0
2006-11-27 12:30:00,16.07,16.07,16.03,16.03,59600.0,12.6305,12.6305,12.5991,12.5991,59600.0
2006-11-27 13:00:00,16.03,16.04,16.02,16.04,88400.0,12.5991,12.6069,12.5912,12.6069,88400.0
2006-11-27 13:30:00,16.05,16.06,16.03,16.04,54000.0,12.6148,12.6227,12.5991,12.6069,54000.0
2006-11-27 14:00:00,16.04,16.04,16.0,16.02,155200.0,12.6069,12.6069,12.5755,12.5912,155200.0
2006-11-27 14:30:00,16.02,16.04,16.0,16.0,393200.0,12.5912,12.6069,12.5755,12.5755,393200.0
2006-11-27 15:00:00,16.01,16.02,16.0,16.01,188800.0,12.5834,12.5912,12.5755,12.5834,188800.0
2006-11-27 15:30:00,16.01,16.03,16.01,16.01,181600.0,12.5834,12.5991,12.5834,12.5834,181600.0
2006-11-27 16:00:00,16.0,16.0,16.0,16.0,3200.0,12.5755,12.5755,12.5755,12.5755,3200.0
2006-11-28 09:30:00,15.98,16.0,15.97,16.0,164000.0,12.5598,12.5755,12.5519,12.5755,164000.0
2006-11-28 10:00:00,15.99,16.06,15.98,16.06,83200.0,12.5676,12.6227,12.5598,12.6227,83200.0
2006-11-28 10:30:00,16.06,16.09,16.06,16.06,62000.0,12.6227,12.6462,12.6227,12.6227,62000.0
2006-11-28 11:00:00,16.07,16.08,16.05,16.06,138000.0,12.6305,12.6384,12.6148,12.6227,138000.0
2006-11-28 11:30:00,16.06,16.08,16.04,16.05,72000.0,12.6227,12.6384,12.6069,12.6148,72000.0
2006-11-28 12:00:00,16.04,16.07,16.04,16.06,35200.0,12.6069,12.6305,12.6069,12.6227,35200.0
2006-11-28 12:30:00,16.06,16.06,16.02,16.04,60000.0,12.6227,12.6227,12.5912,12.6069,60000.0
2006-11-28 13:00:00,16.04,16.08,16.02,16.03,82800.0,12.6069,12.6384,12.5912,12.5991,82800.0
2006-11-28 13:30:00,16.03,16.06,16.02,16.05,87600.0,12.5991,12.6227,12.5912,12.6148,87600.0
2006-11-28 14:00:00,16.05,16.07,16.03,16.07,73200.0,12.6148,12.6305,12.5991,12.6305,73200.0
2006-11-28 14:30:00,16.07,16.08,16.05,16.07,119200.0,12.6305,12.6384,12.6148,12.6305,119200.0
2006-11-28 15:00:00,16.07,16.1,16.06,16.1,80800.0,12.6305,12.6541,12.6227,12.6541,80800.0
2006-11-28 15:30:00,16.09,16.1,16.08,16.09,64400.0,12.6462,12.6541,12.6384,12.6462,64400.0
2006-11-28 16:00:00,16.09,16.09,16.09,16.09,400.0,12.6462,12.6462,12.6462,12.6462,400.0
2006-11-29 09:30:00,16.16,16.17,16.14,16.16,192400.0,12.7013,12.7091,12.6855,12.7013,192400.0
2006-11-29 10:00:00,16.15,16.19,16.14,16.18,74400.0,12.6934,12.7248,12.6855,12.717,74400.0
2006-11-29 10:30:00,16.18,16.18,16.17,16.18,66000.0,12.717,12.717,12.7091,12.717,66000.0
2006-11-29 11:00:00,16.18,16.22,16.18,16.21,21600.0,12.717,12.7484,12.717,12.7406,21600.0
2006-11-29 11:30:00,16.21,16.21,16.2,16.21,38000.0,12.7406,12.7406,12.7327,12.7406,38000.0
2006-11-29 12:00:00,16.21,16.22,16.2,16.2,46000.0,12.7406,12.7484,12.7327,12.7327,46000.0
2006-11-29 12:30:00,16.2,16.2,16.19,16.2,46800.0,12.7327,12.7327,12.7248,12.7327,46800.0
2006-11-29 13:00:00,16.2,16.2,16.16,16.16,48400.0,12.7327,12.7327,12.7013,12.7013,48400.0
2006-11-29 13:30:00,16.16,16.17,16.14,16.17,66000.0,12.7013,12.7091,12.6855,12.7091,66000.0
2006-11-29 14:00:00,16.17,16.17,16.15,16.15,73600.0,12.7091,12.7091,12.6934,12.6934,73600.0
2006-11-29 14:30:00,16.16,16.22,16.16,16.21,67600.0,12.7013,12.7484,12.7013,12.7406,67600.0
2006-11-29 15:00:00,16.21,16.24,16.21,16.22,26000.0,12.7406,12.7641,12.7406,12.7484,26000.0
2006-11-29 15:30:00,16.23,16.25,16.22,16.22,65600.0,12.7563,12.772,12.7484,12.7484,65600.0
2006-11-29 16:00:00,16.22,16.22,16.22,16.22,0.0,12.7484,12.7484,12.7484,12.7484,0.0
2006-11-30 09:30:00,16.25,16.26,16.23,16.25,154000.0,12.772,12.7799,12.7563,12.772,154000.0
2006-11-30 10:00:00,16.24,16.24,16.18,16.19,165600.0,12.7641,12.7641,12.717,12.7248,165600.0
2006-11-30 10:30:00,16.21,16.23,16.18,16.22,83600.0,12.7406,12.7563,12.717,12.7484,83600.0
2006-11-30 11:00:00,16.21,16.22,16.17,16.19,84000.0,12.7406,12.7484,12.7091,12.7248,84000.0
2006-11-30 11:30:00,16.18,16.2,16.18,16.19,59200.0,12.717,12.7327,12.717,12.7248,59200.0
2006-11-30 12:00:00,16.19,16.22,16.19,16.22,30800.0,12.7248,12.7484,12.7248,12.7484,30800.0
2006-11-30 12:30:00,16.22,16.23,16.21,16.22,40400.0,12.7484,12.7563,12.7406,12.7484,40400.0
2006-11-30 13:00:00,16.22,16.26,16.21,16.26,56400.0,12.7484,12.7799,12.7406,12.7799,56400.0
2006-11-30 13:30:00,16.26,16.26,16.22,16.23,84800.0,12.7799,12.7799,12.7484,12.7563,84800.0
2006-11-30 14:00:00,16.23,16.25,16.23,16.25,134000.0,12.7563,12.772,12.7563,12.772,134000.0
2006-11-30 14:30:00,16.25,16.3,16.25,16.29,78000.0,12.772,12.8113,12.772,12.8034,78000.0
2006-11-30 15:00:00,16.28,16.3,16.27,16.3,42800.0,12.7956,12.8113,12.7877,12.8113,42800.0
2006-11-30 15:30:00,16.3,16.3,16.24,16.24,121200.0,12.8113,12.8113,12.7641,12.7641,121200.0
2006-11-30 16:00:00,16.24,16.24,16.24,16.24,0.0,12.7641,12.7641,12.7641,12.7641,0.0
2006-12-01 09:30:00,16.24,16.26,16.23,16.23,241600.0,12.7641,12.7799,12.7563,12.7563,241600.0
2006-12-01 10:00:00,16.23,16.23,16.14,16.16,111200.0,12.7563,12.7563,12.6855,12.7013,111200.0
2006-12-01 10:30:00,16.15,16.15,16.11,16.13,37600.0,12.6934,12.6934,12.662,12.6777,37600.0
2006-12-01 11:00:00,16.13,16.17,16.13,16.16,50800.0,12.6777,12.7091,12.6777,12.7013,50800.0
2006-12-01 11:30:00,16.16,16.22,16.15,16.22,48400.0,12.7013,12.7484,12.6934,12.7484,48400.0
2006-12-01 12:00:00,16.23,16.23,16.17,16.18,52800.0,12.7563,12.7563,12.7091,12.717,52800.0
2006-12-01 12:30:00,16.19,16.2,16.17,16.18,73200.0,12.7248,12.7327,12.7091,12.717,73200.0
2006-12-01 13:00:00,16.18,16.18,16.13,16.15,82800.0,12.717,12.717,12.6777,12.6934,82800.0
2006-12-01 13:30:00,16.15,16.15,16.12,16.15,47200.0,12.6934,12.6934,12.6698,12.6934,47200.0
2006-12-01 14:00:00,16.15,16.15,16.11,16.12,156000.0,12.6934,12.6934,12.662,12.6698,156000.0
2006-12-01 14:30:00,16.12,16.13,16.07,16.1,105600.0,12.6698,12.6777,12.6305,12.6541,105600.0
2006-12-01 15:00:00,16.11,16.15,16.09,16.15,157600.0,12.662,12.6934,12.6462,12.6934,157600.0
2006-12-01 15:30:00,16.14,16.19,16.14,16.19,48000.0,12.6855,12.7248,12.6855,12.7248,48000.0
2006-12-01 16:00:00,16.2,16.2,16.2,16.2,10400.0,12.7327,12.7327,12.7327,12.7327,10400.0
2006-12-04 09:30:00,16.23,16.23,16.21,16.22,85600.0,12.7563,12.7563,12.7406,12.7484,85600.0
2006-12-04 10:00:00,16.22,16.25,16.21,16.23,105200.0,12.7484,12.772,12.7406,12.7563,105200.0
2006-12-04 10:30:00,16.23,16.24,16.21,16.24,44000.0,12.7563,12.7641,12.7406,12.7641,44000.0
2006-12-04 11:00:00,16.24,16.28,16.24,16.27,76800.0,12.7641,12.7956,12.7641,12.7877,76800.0
2006-12-04 11:30:00,16.27,16.27,16.25,16.27,66000.0,12.7877,12.7877,12.772,12.7877,66000.0
2006-12-04 12:00:00,16.27,16.27,16.26,16.26,35600.0,12.7877,12.7877,12.7799,12.7799,35600.0
2006-12-04 12:30:00,16.26,16.28,16.26,16.27,36400.0,12.7799,12.7956,12.7799,12.7877,36400.0
2006-12-04 13:00:00,16.28,16.29,16.27,16.29,50800.0,12.7956,12.8034,12.7877,12.8034,50800.0
2006-12-04 13:30:00,16.29,16.33,16.29,16.31,61600.0,12.8034,12.8349,12.8034,12.8191,61600.0
2006-12-04 14:00:00,16.31,16.32,16.3,16.3,43600.0,12.8191,12.827,12.8113,12.8113,43600.0
2006-12-04 14:30:00,16.31,16.33,16.3,16.33,190800.0,12.8191,12.8349,12.8113,12.8349,190800.0
2006-12-04 15:00:00,16.33,16.33,16.3,16.31,53600.0,12.8349,12.8349,12.8113,12.8191,53600.0
2006-12-04 15:30:00,16.3,16.31,16.29,16.31,44000.0,12.8113,12.8191,12.8034,12.8191,44000.0
2006-12-04 16:00:00,16.32,16.32,16.32,16.32,400.0,12.827,12.827,12.827,12.827,400.0
2006-12-05 09:30:00,16.32,16.33,16.31,16.33,140400.0,12.827,12.8349,12.8191,12.8349,140400.0
2006-12-05 10:00:00,16.33,16.38,16.33,16.35,168800.0,12.8349,12.8742,12.8349,12.8506,168800.0
2006-12-05 10:30:00,16.34,16.35,16.33,16.35,558400.0,12.8427,12.8506,12.8349,12.8506,558400.0
2006-12-05 11:00:00,16.35,16.36,16.34,16.35,35200.0,12.8506,12.8584,12.8427,12.8506,35200.0
2006-12-05 11:30:00,16.35,16.36,16.34,16.34,55200.0,12.8506,12.8584,12.8427,12.8427,55200.0
2006-12-05 12:00:00,16.34,16.34,16.32,16.33,62800.0,12.8427,12.8427,12.827,12.8349,62800.0
2006-12-05 12:30:00,16.33,16.34,16.31,16.33,66000.0,12.8349,12.8427,12.8191,12.8349,66000.0
2006-12-05 13:00:00,16.34,16.35,16.33,16.33,28400.0,12.8427,12.8506,12.8349,12.8349,28400.0
2006-12-05 13:30:00,16.34,16.35,16.33,16.34,37200.0,12.8427,12.8506,12.8349,12.8427,37200.0
2006-12-05 14:00:00,16.34,16.36,16.33,16.35,78000.0,12.8427,12.8584,12.8349,12.8506,78000.0
2006-12-05 14:30:00,16.35,16.36,16.34,16.34,180400.0,12.8506,12.8584,12.8427,12.8427,180400.0
2006-12-05 15:00:00,16.34,16.35,16.33,16.34,123600.0,12.8427,12.8506,12.8349,12.8427,123600.0
2006-12-05 15:30:00,16.33,16.36,16.33,16.36,67200.0,12.8349,12.8584,12.8349,12.8584,67200.0
2006-12-05 16:00:00,16.35,16.37,16.35,16.37,10800.0,12.8506,12.8663,12.8506,12.8663,10800.0
2006-12-06 09:30:00,16.37,16.37,16.32,16.33,68800.0,12.8663,12.8663,12.827,12.8349,68800.0
2006-12-06 10:00:00,16.32,16.36,16.32,16.36,230800.0,12.827,12.8584,12.827,12.8584,230800.0
2006-12-06 10:30:00,16.35,16.37,16.34,16.35,498800.0,12.8506,12.8663,12.8427,12.8506,498800.0
2006-12-06 11:00:00,16.34,16.36,16.34,16.36,52000.0,12.8427,12.8584,12.8427,12.8584,52000.0
2006-12-06 11:30:00,16.35,16.36,16.34,16.35,214800.0,12.8506,12.8584,12.8427,12.8506,214800.0
2006-12-06 12:00:00,16.33,16.35,16.33,16.34,50800.0,12.8349,12.8506,12.8349,12.8427,50800.0
2006-12-06 12:30:00,16.34,16.38,16.34,16.37,49200.0,12.8427,12.8742,12.8427,12.8663,49200.0
2006-12-06 13:00:00,16.36,16.37,16.36,16.36,68000.0,12.8584,12.8663,12.8584,12.8584,68000.0
2006-12-06 13:30:00,16.36,16.37,16.34,16.35,95600.0,12.8584,12.8663,12.8427,12.8506,95600.0
2006-12-06 14:00:00,16.36,16.36,16.35,16.35,55200.0,12.8584,12.8584,12.8506,12.8506,55200.0
2006-12-06 14:30:00,16.35,16.36,16.34,16.35,51200.0,12.8506,12.8584,12.8427,12.8506,51200.0
2006-12-06 15:00:00,16.34,16.34,16.32,16.32,36800.0,12.8427,12.8427,12.827,12.827,36800.0
2006-12-06 15:30:00,16.33,16.34,16.32,16.34,45600.0,12.8349,12.8427,12.827,12.8427,45600.0
2006-12-06 16:00:00,16.33,16.33,16.33,16.33,800.0,12.8349,12.8349,12.8349,12.8349,800.0
2006-12-07 09:30:00,16.38,16.39,16.37,16.37,63600.0,12.8742,12.882,12.8663,12.8663,63600.0
2006-12-07 10:00:00,16.36,16.36,16.33,16.33,95600.0,12.8584,12.8584,12.8349,12.8349,95600.0
2006-12-07 10:30:00,16.33,16.33,16.28,16.3,36800.0,12.8349,12.8349,12.7956,12.8113,36800.0
2006-12-07 11:00:00,16.31,16.32,16.28,16.28,25600.0,12.8191,12.827,12.7956,12.7956,25600.0
2006-12-07 11:30:00,16.29,16.32,16.29,16.32,131600.0,12.8034,12.827,12.8034,12.827,131600.0
2006-12-07 12:00:00,16.32,16.33,16.31,16.31,90800.0,12.827,12.8349,12.8191,12.8191,90800.0
2006-12-07 12:30:00,16.31,16.31,16.3,16.31,35200.0,12.8191,12.8191,12.8113,12.8191,35200.0
2006-12-07 13:00:00,16.31,16.33,16.31,16.33,11600.0,12.8191,12.8349,12.8191,12.8349,11600.0
2006-12-07 13:30:00,16.32,16.33,16.32,16.32,16000.0,12.827,12.8349,12.827,12.827,16000.0
2006-12-07 14:00:00,16.31,16.31,16.28,16.28,182000.0,12.8191,12.8191,12.7956,12.7956,182000.0
2006-12-07 14:30:00,16.28,16.3,16.28,16.28,38400.0,12.7956,12.8113,12.7956,12.7956,38400.0
2006-12-07 15:00:00,16.27,16.28,16.25,16.28,66800.0,12.7877,12.7956,12.772,12.7956,66800.0
2006-12-07 15:30:00,16.27,16.27,16.25,16.26,51600.0,12.7877,12.7877,12.772,12.7799,51600.0
2006-12-07 16:00:00,16.26,16.26,16.26,16.26,400.0,12.7799,12.7799,12.7799,12.7799,400.0
2006-12-08 09:30:00,16.26,16.3,16.25,16.27,72000.0,12.7799,12.8113,12.772,12.7877,72000.0
2006-12-08 10:00:00,16.25,16.25,16.21,16.23,35600.0,12.772,12.772,12.7406,12.7563,35600.0
2006-12-08 10:30:00,16.23,16.26,16.23,16.25,48400.0,12.7563,12.7799,12.7563,12.772,48400.0
2006-12-08 11:00:00,16.25,16.31,16.25,16.31,80400.0,12.772,12.8191,12.772,12.8191,80400.0
2006-12-08 11:30:00,16.33,16.33,16.29,16.3,83600.0,12.8349,12.8349,12.8034,12.8113,83600.0
2006-12-08 12:00:00,16.31,16.31,16.29,16.3,37200.0,12.8191,12.8191,12.8034,12.8113,37200.0
2006-12-08 12:30:00,16.28,16.3,16.27,16.3,32000.0,12.7956,12.8113,12.7877,12.8113,32000.0
2006-12-08 13:00:00,16.3,16.3,16.27,16.29,36000.0,12.8113,12.8113,12.7877,12.8034,36000.0
2006-12-08 13:30:00,16.29,16.29,16.26,16.26,52800.0,12.8034,12.8034,12.7799,12.7799,52800.0
2006-12-08 14:00:00,16.28,16.29,16.27,16.27,15600.0,12.7956,12.8034,12.7877,12.7877,15600.0
2006-12-08 14:30:00,16.27,16.3,16.26,16.3,28000.0,12.7877,12.8113,12.7799,12.8113,28000.0
2006-12-08 15:00:00,16.29,16.3,16.27,16.29,17600.0,12.8034,12.8113,12.7877,12.8034,17600.0
2006-12-08 15:30:00,16.29,16.29,16.26,16.26,48400.0,12.8034,12.8034,12.7799,12.7799,48400.0
2006-12-08 16:00:00,16.26,16.26,16.26,16.26,10800.0,12.7799,12.7799,12.7799,12.7799,10800.0
2006-12-11 09:30:00,16.29,16.29,16.25,16.27,87200.0,12.8034,12.8034,12.772,12.7877,87200.0
2006-12-11 10:00:00,16.27,16.33,16.27,16.31,18400.0,12.7877,12.8349,12.7877,12.8191,18400.0
2006-12-11 10:30:00,16.32,16.32,16.3,16.31,10400.0,12.827,12.827,12.8113,12.8191,10400.0
2006-12-11 11:00:00,16.31,16.32,16.3,16.32,200400.0,12.8191,12.827,12.8113,12.827,200400.0
2006-12-11 11:30:00,16.31,16.32,16.31,16.32,15600.0,12.8191,12.827,12.8191,12.827,15600.0
2006-12-11 12:00:00,16.32,16.32,16.28,16.29,51200.0,12.827,12.827,12.7956,12.8034,51200.0
2006-12-11 12:30:00,16.3,16.3,16.29,16.29,61600.0,12.8113,12.8113,12.8034,12.8034,61600.0
2006-12-11 13:00:00,16.29,16.32,16.29,16.32,6400.0,12.8034,12.827,12.8034,12.827,6400.0
2006-12-11 13:30:00,16.31,16.32,16.3,16.31,28000.0,12.8191,12.827,12.8113,12.8191,28000.0
2006-12-11 14:00:00,16.31,16.31,16.3,16.3,74800.0,12.8191,12.8191,12.8113,12.8113,74800.0
2006-12-11 14:30:00,16.3,16.31,16.3,16.31,41600.0,12.8113,12.8191,12.8113,12.8191,41600.0
2006-12-11 15:00:00,16.3,16.31,16.3,16.3,65200.0,12.8113,12.8191,12.8113,12.8113,65200.0
2006-12-11 15:30:00,16.29,16.31,16.29,16.3,24800.0,12.8034,12.8191,12.8034,12.8113,24800.0
2006-12-11 16:00:00,16.31,16.31,16.31,16.31,1600.0,12.8191,12.8191,12.8191,12.8191,1600.0
2006-12-12 09:30:00,16.3,16.31,16.29,16.3,171200.0,12.8113,12.8191,12.8034,12.8113,171200.0
2006-12-12 10:00:00,16.29,16.29,16.28,16.29,28800.0,12.8034,12.8034,12.7956,12.8034,28800.0
2006-12-12 10:30:00,16.29,16.3,16.28,16.29,151200.0,12.8034,12.8113,12.7956,12.8034,151200.0
2006-12-12 11:00:00,16.29,16.3,16.28,16.3,129600.0,12.8034,12.8113,12.7956,12.8113,129600.0
2006-12-12 11:30:00,16.3,16.3,16.27,16.27,30800.0,12.8113,12.8113,12.7877,12.7877,30800.0
2006-12-12 12:00:00,16.26,16.26,16.2,16.21,61200.0,12.7799,12.7799,12.7327,12.7406,61200.0
2006-12-12 12:30:00,16.21,16.23,16.2,16.22,24000.0,12.7406,12.7563,12.7327,12.7484,24000.0
2006-12-12 13:00:00,16.22,16.23,16.22,16.22,21200.0,12.7484,12.7563,12.7484,12.7484,21200.0
2006-12-12 13:30:00,16.23,16.24,16.23,16.23,13600.0,12.7563,12.7641,12.7563,12.7563,13600.0
2006-12-12 14:00:00,16.23,16.28,16.22,16.27,48400.0,12.7563,12.7956,12.7484,12.7877,48400.0
2006-12-12 14:30:00,16.27,16.29,16.23,16.26,132400.0,12.7877,12.8034,12.7563,12.7799,132400.0
2006-12-12 15:00:00,16.26,16.28,16.25,16.26,38400.0,12.7799,12.7956,12.772,12.7799,38400.0
2006-12-12 15:30:00,16.26,16.28,16.25,16.27,20400.0,12.7799,12.7956,12.772,12.7877,20400.0
2006-12-12 16:00:00,16.27,16.28,16.27,16.28,1600.0,12.7877,12.7956,12.7877,12.7956,1600.0
2006-12-13 09:30:00,16.37,16.37,16.32,16.32,131200.0,12.8663,12.8663,12.827,12.827,131200.0
2006-12-13 10:00:00,16.33,16.33,16.28,16.3,16400.0,12.8349,12.8349,12.7956,12.8113,16400.0
2006-12-13 10:30:00,16.29,16.3,16.27,16.3,129200.0,12.8034,12.8113,12.7877,12.8113,129200.0
2006-12-13 11:00:00,16.29,16.31,16.29,16.3,71200.0,12.8034,12.8191,12.8034,12.8113,71200.0
2006-12-13 11:30:00,16.3,16.31,16.29,16.3,55600.0,12.8113,12.8191,12.8034,12.8113,55600.0
2006-12-13 12:00:00,16.31,16.31,16.29,16.29,23200.0,12.8191,12.8191,12.8034,12.8034,23200.0
2006-12-13 12:30:00,16.29,16.3,16.29,16.3,32000.0,12.8034,12.8113,12.8034,12.8113,32000.0
2006-12-13 13:00:00,16.3,16.31,16.3,16.3,35600.0,12.8113,12.8191,12.8113,12.8113,35600.0
2006-12-13 13:30:00,16.3,16.3,16.28,16.28,18800.0,12.8113,12.8113,12.7956,12.7956,18800.0
2006-12-13 14:00:00,16.3,16.3,16.29,16.29,59200.0,12.8113,12.8113,12.8034,12.8034,59200.0
2006-12-13 14:30:00,16.28,16.29,16.28,16.28,22800.0,12.7956,12.8034,12.7956,12.7956,22800.0
2006-12-13 15:00:00,16.28,16.3,16.27,16.29,28800.0,12.7956,12.8113,12.7877,12.8034,28800.0
2006-12-13 15:30:00,16.29,16.31,16.29,16.3,55200.0,12.8034,12.8191,12.8034,12.8113,55200.0
2006-12-13 16:00:00,16.3,16.3,16.3,16.3,0.0,12.8113,12.8113,12.8113,12.8113,0.0
2006-12-14 09:30:00,16.35,16.42,16.31,16.41,130800.0,12.8506,12.9056,12.8191,12.8977,130800.0
2006-12-14 10:00:00,16.43,16.44,16.42,16.43,46400.0,12.9135,12.9213,12.9056,12.9135,46400.0
2006-12-14 10:30:00,16.42,16.45,16.42,16.43,72000.0,12.9056,12.9292,12.9056,12.9135,72000.0
2006-12-14 11:00:00,16.43,16.44,16.43,16.44,1885600.0,12.9135,12.9213,12.9135,12.9213,1885600.0
2006-12-14 11:30:00,16.44,16.44,16.43,16.43,41200.0,12.9213,12.9213,12.9135,12.9135,41200.0
2006-12-14 12:00:00,16.43,16.45,16.43,16.43,56800.0,12.9135,12.9292,12.9135,12.9135,56800.0
2006-12-14 12:30:00,16.44,16.46,16.44,16.45,37200.0,12.9213,12.937,12.9213,12.9292,37200.0
2006-12-14 13:00:00,16.44,16.46,16.44,16.45,73200.0,12.9213,12.937,12.9213,12.9292,73200.0
2006-12-14 13:30:00,16.45,16.46,16.44,16.45,90800.0,12.9292,12.937,12.9213,12.9292,90800.0
2006-12-14 14:00:00,16.45,16.46,16.44,16.45,47600.0,12.9292,12.937,12.9213,12.9292,47600.0
2006-12-14 14:30:00,16.45,16.48,16.45,16.47,94400.0,12.9292,12.9528,12.9292,12.9449,94400.0
2006-12-14 15:00:00,16.46,16.47,16.45,16.46,43600.0,12.937,12.9449,12.9292,12.937,43600.0
2006-12-14 15:30:00,16.46,16.47,16.45,16.45,74400.0,12.937,12.9449,12.9292,12.9292,74400.0
2006-12-14 16:00:00,16.44,16.46,16.44,16.46,3200.0,12.9213,12.937,12.9213,12.937,3200.0
2006-12-15 09:30:00,16.53,16.53,16.48,16.5,92400.0,12.9921,12.9921,12.9528,12.9685,92400.0
2006-12-15 10:00:00,16.5,16.5,16.49,16.5,60400.0,12.9685,12.9685,12.9606,12.9685,60400.0
2006-12-15 10:30:00,16.5,16.52,16.5,16.51,24400.0,12.9685,12.9842,12.9685,12.9763,24400.0
2006-12-15 11:00:00,16.51,16.52,16.5,16.5,36000.0,12.9763,12.9842,12.9685,12.9685,36000.0
2006-12-15 11:30:00,16.49,16.51,16.49,16.51,210000.0,12.9606,12.9763,12.9606,12.9763,210000.0
2006-12-15 12:00:00,16.5,16.5,16.46,16.48,36800.0,12.9685,12.9685,12.937,12.9528,36800.0
2006-12-15 12:30:00,16.48,16.5,16.47,16.49,78000.0,12.9528,12.9685,12.9449,12.9606,78000.0
2006-12-15 13:00:00,16.48,16.49,16.48,16.49,42800.0,12.9528,12.9606,12.9528,12.9606,42800.0
2006-12-15 13:30:00,16.47,16.47,16.46,16.46,506800.0,12.9449,12.9449,12.937,12.937,506800.0
2006-12-15 14:00:00,16.47,16.49,16.47,16.49,243200.0,12.9449,12.9606,12.9449,12.9606,243200.0
2006-12-15 14:30:00,16.49,16.49,16.47,16.49,38400.0,12.9606,12.9606,12.9449,12.9606,38400.0
2006-12-15 15:00:00,16.48,16.49,16.47,16.47,47600.0,12.9528,12.9606,12.9449,12.9449,47600.0
2006-12-15 15:30:00,16.48,16.48,16.45,16.46,58800.0,12.9528,12.9528,12.9292,12.937,58800.0
2006-12-15 16:00:00,16.46,16.47,16.46,16.47,10000.0,12.937,12.9449,12.937,12.9449,10000.0
2006-12-18 09:30:00,16.47,16.5,16.46,16.5,103200.0,12.9449,12.9685,12.937,12.9685,103200.0
2006-12-18 10:00:00,16.5,16.5,16.48,16.48,28400.0,12.9685,12.9685,12.9528,12.9528,28400.0
2006-12-18 10:30:00,16.48,16.48,16.45,16.46,62800.0,12.9528,12.9528,12.9292,12.937,62800.0
2006-12-18 11:00:00,16.46,16.46,16.44,16.46,14800.0,12.937,12.937,12.9213,12.937,14800.0
2006-12-18 11:30:00,16.46,16.46,16.44,16.44,61600.0,12.937,12.937,12.9213,12.9213,61600.0
2006-12-18 12:00:00,16.44,16.44,16.41,16.42,90000.0,12.9213,12.9213,12.8977,12.9056,90000.0
2006-12-18 12:30:00,16.43,16.44,16.43,16.43,18000.0,12.9135,12.9213,12.9135,12.9135,18000.0
2006-12-18 13:00:00,16.43,16.43,16.41,16.43,48400.0,12.9135,12.9135,12.8977,12.9135,48400.0
2006-12-18 13:30:00,16.43,16.45,16.43,16.45,52400.0,12.9135,12.9292,12.9135,12.9292,52400.0
2006-12-18 14:00:00,16.44,16.45,16.42,16.42,83200.0,12.9213,12.9292,12.9056,12.9056,83200.0
2006-12-18 14:30:00,16.42,16.42,16.37,16.38,78000.0,12.9056,12.9056,12.8663,12.8742,78000.0
2006-12-18 15:00:00,16.38,16.38,16.36,16.37,50000.0,12.8742,12.8742,12.8584,12.8663,50000.0
2006-12-18 15:30:00,16.38,16.39,16.37,16.39,88000.0,12.8742,12.882,12.8663,12.882,88000.0
2006-12-18 16:00:00,16.39,16.39,16.39,16.39,3200.0,12.882,12.882,12.882,12.882,3200.0
2006-12-19 09:30:00,16.32,16.33,16.29,16.31,679200.0,12.827,12.8349,12.8034,12.8191,679200.0
2006-12-19 10:00:00,16.32,16.35,16.31,16.35,64000.0,12.827,12.8506,12.8191,12.8506,64000.0
2006-12-19 10:30:00,16.35,16.38,16.34,16.37,77200.0,12.8506,12.8742,12.8427,12.8663,77200.0
2006-12-19 11:00:00,16.38,16.39,16.34,16.35,114800.0,12.8742,12.882,12.8427,12.8506,114800.0
2006-12-19 11:30:00,16.35,16.36,16.32,16.35,190400.0,12.8506,12.8584,12.827,12.8506,190400.0
2006-12-19 12:00:00,16.35,16.37,16.33,16.35,124800.0,12.8506,12.8663,12.8349,12.8506,124800.0
2006-12-19 12:30:00,16.35,16.37,16.34,16.35,72800.0,12.8506,12.8663,12.8427,12.8506,72800.0
2006-12-19 13:00:00,16.35,16.36,16.34,16.35,42400.0,12.8506,12.8584,12.8427,12.8506,42400.0
2006-12-19 13:30:00,16.35,16.39,16.35,16.37,77600.0,12.8506,12.882,12.8506,12.8663,77600.0
2006-12-19 14:00:00,16.38,16.42,16.38,16.41,134000.0,12.8742,12.9056,12.8742,12.8977,134000.0
2006-12-19 14:30:00,16.4,16.43,16.4,16.43,59600.0,12.8899,12.9135,12.8899,12.9135,59600.0
2006-12-19 15:00:00,16.43,16.45,16.43,16.45,26400.0,12.9135,12.9292,12.9135,12.9292,26400.0
2006-12-19 15:30:00,16.45,16.45,16.43,16.43,196800.0,12.9292,12.9292,12.9135,12.9135,196800.0
2006-12-19 16:00:00,16.43,16.44,16.43,16.44,2000.0,12.9135,12.9213,12.9135,12.9213,2000.0
2006-12-20 09:30:00,16.45,16.45,16.4,16.43,190400.0,12.9292,12.9292,12.8899,12.9135,190400.0
2006-12-20 10:00:00,16.43,16.44,16.42,16.43,53600.0,12.9135,12.9213,12.9056,12.9135,53600.0
2006-12-20 10:30:00,16.43,16.45,16.42,16.44,56000.0,12.9135,12.9292,12.9056,12.9213,56000.0
2006-12-20 11:00:00,16.44,16.45,16.44,16.44,26400.0,12.9213,12.9292,12.9213,12.9213,26400.0
2006-12-20 11:30:00,16.44,16.44,16.43,16.44,49200.0,12.9213,12.9213,12.9135,12.9213,49200.0
2006-12-20 12:00:00,16.43,16.45,16.43,16.44,217200.0,12.9135,12.9292,12.9135,12.9213,217200.0
2006-12-20 12:30:00,16.43,16.43,16.42,16.43,36800.0,12.9135,12.9135,12.9056,12.9135,36800.0
2006-12-20 13:00:00,16.43,16.43,16.4,16.4,54000.0,12.9135,12.9135,12.8899,12.8899,54000.0
2006-12-20 13:30:00,16.39,16.4,16.38,16.4,33600.0,12.882,12.8899,12.8742,12.8899,33600.0
2006-12-20 14:00:00,16.4,16.42,16.39,16.4,67200.0,12.8899,12.9056,12.882,12.8899,67200.0
2006-12-20 14:30:00,16.4,16.41,16.39,16.4,83200.0,12.8899,12.8977,12.882,12.8899,83200.0
2006-12-20 15:00:00,16.4,16.41,16.39,16.4,130400.0,12.8899,12.8977,12.882,12.8899,130400.0
2006-12-20 15:30:00,16.4,16.41,16.37,16.38,66000.0,12.8899,12.8977,12.8663,12.8742,66000.0
2006-12-20 16:00:00,16.38,16.38,16.38,16.38,2400.0,12.8742,12.8742,12.8742,12.8742,2400.0
2006-12-21 09:30:00,16.36,16.36,16.31,16.32,152000.0,12.9025,12.9025,12.8631,12.871,152000.0
2006-12-21 10:00:00,16.32,16.34,16.3,16.3,115600.0,12.871,12.8868,12.8552,12.8552,115600.0
2006-12-21 10:30:00,16.31,16.33,16.29,16.29,86400.0,12.8631,12.8789,12.8473,12.8473,86400.0
2006-12-21 11:00:00,16.28,16.32,16.28,16.3,1124400.0,12.8394,12.871,12.8394,12.8552,1124400.0
2006-12-21 11:30:00,16.31,16.31,16.29,16.3,481600.0,12.8631,12.8631,12.8473,12.8552,481600.0
2006-12-21 12:00:00,16.29,16.3,16.25,16.25,66800.0,12.8473,12.8552,12.8158,12.8158,66800.0
2006-12-21 12:30:00,16.25,16.25,16.23,16.25,52000.0,12.8158,12.8158,12.8,12.8158,52000.0
2006-12-21 13:00:00,16.25,16.25,16.22,16.25,24800.0,12.8158,12.8158,12.7921,12.8158,24800.0
2006-12-21 13:30:00,16.25,16.26,16.23,16.23,44400.0,12.8158,12.8237,12.8,12.8,44400.0
2006-12-21 14:00:00,16.23,16.25,16.22,16.25,198800.0,12.8,12.8158,12.7921,12.8158,198800.0
2006-12-21 14:30:00,16.25,16.27,16.24,16.26,97600.0,12.8158,12.8315,12.8079,12.8237,97600.0
2006-12-21 15:00:00,16.26,16.28,16.24,16.26,47600.0,12.8237,12.8394,12.8079,12.8237,47600.0
2006-12-21 15:30:00,16.26,16.27,16.25,16.27,58000.0,12.8237,12.8315,12.8158,12.8315,58000.0
2006-12-21 16:00:00,16.27,16.27,16.27,16.27,0.0,12.8315,12.8315,12.8315,12.8315,0.0
2006-12-22 09:30:00,16.28,16.28,16.18,16.2,180000.0,12.8394,12.8394,12.7606,12.7763,180000.0
2006-12-22 10:00:00,16.21,16.24,16.18,16.24,56000.0,12.7842,12.8079,12.7606,12.8079,56000.0
2006-12-22 10:30:00,16.24,16.24,16.22,16.22,39600.0,12.8079,12.8079,12.7921,12.7921,39600.0
2006-12-22 11:00:00,16.21,16.23,16.19,16.2,31200.0,12.7842,12.8,12.7685,12.7763,31200.0
2006-12-22 11:30:00,16.2,16.21,16.19,16.2,41200.0,12.7763,12.7842,12.7685,12.7763,41200.0
2006-12-22 12:00:00,16.2,16.2,16.18,16.18,160400.0,12.7763,12.7763,12.7606,12.7606,160400.0
2006-12-22 12:30:00,16.18,16.2,16.18,16.19,30000.0,12.7606,12.7763,12.7606,12.7685,30000.0
2006-12-22 13:00:00,16.19,16.19,16.17,16.18,44000.0,12.7685,12.7685,12.7527,12.7606,44000.0
2006-12-22 13:30:00,16.18,16.2,16.17,16.2,60800.0,12.7606,12.7763,12.7527,12.7763,60800.0
2006-12-22 14:00:00,16.19,16.21,16.18,16.2,61600.0,12.7685,12.7842,12.7606,12.7763,61600.0
2006-12-22 14:30:00,16.19,16.2,16.18,16.2,52400.0,12.7685,12.7763,12.7606,12.7763,52400.0
2006-12-22 15:00:00,16.2,16.21,16.2,16.2,35600.0,12.7763,12.7842,12.7763,12.7763,35600.0
2006-12-22 15:30:00,16.2,16.21,16.17,16.18,64000.0,12.7763,12.7842,12.7527,12.7606,64000.0
2006-12-22 16:00:00,16.16,16.16,16.16,16.16,772400.0,12.7448,12.7448,12.7448,12.7448,772400.0
2006-12-26 09:30:00,16.17,16.22,16.16,16.22,50400.0,12.7527,12.7921,12.7448,12.7921,50400.0
2006-12-26 10:00:00,16.2,16.21,16.18,16.19,70000.0,12.7763,12.7842,12.7606,12.7685,70000.0
2006-12-26 10:30:00,16.19,16.2,16.18,16.18,23600.0,12.7685,12.7763,12.7606,12.7606,23600.0
2006-12-26 11:00:00,16.18,16.2,16.17,16.19,52800.0,12.7606,12.7763,12.7527,12.7685,52800.0
2006-12-26 11:30:00,16.2,16.2,16.19,16.2,20400.0,12.7763,12.7763,12.7685,12.7763,20400.0
2006-12-26 12:00:00,16.2,16.21,16.18,16.19,60000.0,12.7763,12.7842,12.7606,12.7685,60000.0
2006-12-26 12:30:00,16.19,16.19,16.18,16.19,32400.0,12.7685,12.7685,12.7606,12.7685,32400.0
2006-12-26 13:00:00,16.19,16.2,16.17,16.19,58000.0,12.7685,12.7763,12.7527,12.7685,58000.0
2006-12-26 13:30:00,16.2,16.21,16.2,16.21,106400.0,12.7763,12.7842,12.7763,12.7842,106400.0
2006-12-26 14:00:00,16.21,16.21,16.2,16.2,125200.0,12.7842,12.7842,12.7763,12.7763,125200.0
2006-12-26 14:30:00,16.2,16.21,16.19,16.2,187600.0,12.7763,12.7842,12.7685,12.7763,187600.0
2006-12-26 15:00:00,16.19,16.22,16.19,16.21,38000.0,12.7685,12.7921,12.7685,12.7842,38000.0
2006-12-26 15:30:00,16.22,16.24,16.21,16.24,42400.0,12.7921,12.8079,12.7842,12.8079,42400.0
2006-12-26 16:00:00,16.21,16.24,16.21,16.24,2800.0,12.7842,12.8079,12.7842,12.8079,2800.0
2006-12-27 09:30:00,16.27,16.31,16.27,16.29,96800.0,12.8315,12.8631,12.8315,12.8473,96800.0
2006-12-27 10:00:00,16.29,16.3,16.26,16.28,117200.0,12.8473,12.8552,12.8237,12.8394,117200.0
2006-12-27 10:30:00,16.28,16.29,16.26,16.29,58800.0,12.8394,12.8473,12.8237,12.8473,58800.0
2006-12-27 11:00:00,16.29,16.31,16.28,16.3,77200.0,12.8473,12.8631,12.8394,12.8552,77200.0
2006-12-27 11:30:00,16.29,16.3,16.28,16.29,16800.0,12.8473,12.8552,12.8394,12.8473,16800.0
2006-12-27 12:00:00,16.29,16.29,16.28,16.28,24000.0,12.8473,12.8473,12.8394,12.8394,24000.0
2006-12-27 12:30:00,16.29,16.29,16.28,16.29,24400.0,12.8473,12.8473,12.8394,12.8473,24400.0
2006-12-27 13:00:00,16.29,16.29,16.28,16.28,24000.0,12.8473,12.8473,12.8394,12.8394,24000.0
2006-12-27 13:30:00,16.29,16.3,16.29,16.3,30400.0,12.8473,12.8552,12.8473,12.8552,30400.0
2006-12-27 14:00:00,16.3,16.32,16.3,16.31,56400.0,12.8552,12.871,12.8552,12.8631,56400.0
2006-12-27 14:30:00,16.31,16.32,16.3,16.32,38000.0,12.8631,12.871,12.8552,12.871,38000.0
2006-12-27 15:00:00,16.32,16.33,16.31,16.32,46000.0,12.871,12.8789,12.8631,12.871,46000.0
2006-12-27 15:30:00,16.32,16.34,16.31,16.33,38800.0,12.871,12.8868,12.8631,12.8789,38800.0
2006-12-27 16:00:00,16.33,16.34,16.33,16.34,4000.0,12.8789,12.8868,12.8789,12.8868,4000.0
2006-12-28 09:30:00,16.29,16.33,16.28,16.3,154000.0,12.8473,12.8789,12.8394,12.8552,154000.0
2006-12-28 10:00:00,16.32,16.33,16.29,16.29,148800.0,12.871,12.8789,12.8473,12.8473,148800.0
2006-12-28 10:30:00,16.3,16.31,16.29,16.3,51600.0,12.8552,12.8631,12.8473,12.8552,51600.0
2006-12-28 11:00:00,16.3,16.31,16.29,16.3,30000.0,12.8552,12.8631,12.8473,12.8552,30000.0
2006-12-28 11:30:00,16.31,16.31,16.29,16.29,57200.0,12.8631,12.8631,12.8473,12.8473,57200.0
2006-12-28 12:00:00,16.29,16.29,16.28,16.29,39200.0,12.8473,12.8473,12.8394,12.8473,39200.0
2006-12-28 12:30:00,16.29,16.3,16.29,16.3,29200.0,12.8473,12.8552,12.8473,12.8552,29200.0
2006-12-28 13:00:00,16.3,16.3,16.29,16.29,16400.0,12.8552,12.8552,12.8473,12.8473,16400.0
2006-12-28 13:30:00,16.29,16.31,16.29,16.31,41200.0,12.8473,12.8631,12.8473,12.8631,41200.0
2006-12-28 14:00:00,16.31,16.33,16.3,16.33,66000.0,12.8631,12.8789,12.8552,12.8789,66000.0
2006-12-28 14:30:00,16.32,16.33,16.32,16.33,22800.0,12.871,12.8789,12.871,12.8789,22800.0
2006-12-28 15:00:00,16.34,16.34,16.32,16.32,40400.0,12.8868,12.8868,12.871,12.871,40400.0
2006-12-28 15:30:00,16.32,16.33,16.31,16.31,41200.0,12.871,12.8789,12.8631,12.8631,41200.0
2006-12-28 16:00:00,16.3,16.3,16.3,16.3,4000.0,12.8552,12.8552,12.8552,12.8552,4000.0
2006-12-29 09:30:00,16.29,16.32,16.28,16.31,143600.0,12.8473,12.871,12.8394,12.8631,143600.0
2006-12-29 10:00:00,16.32,16.33,16.32,16.33,44800.0,12.871,12.8789,12.871,12.8789,44800.0
2006-12-29 10:30:00,16.32,16.33,16.3,16.31,68000.0,12.871,12.8789,12.8552,12.8631,68000.0
2006-12-29 11:00:00,16.3,16.31,16.3,16.3,56800.0,12.8552,12.8631,12.8552,12.8552,56800.0
2006-12-29 11:30:00,16.29,16.31,16.29,16.31,48800.0,12.8473,12.8631,12.8473,12.8631,48800.0
2006-12-29 12:00:00,16.31,16.31,16.3,16.3,33200.0,12.8631,12.8631,12.8552,12.8552,33200.0
2006-12-29 12:30:00,16.3,16.3,16.28,16.29,42400.0,12.8552,12.8552,12.8394,12.8473,42400.0
2006-12-29 13:00:00,16.3,16.3,16.29,16.3,12800.0,12.8552,12.8552,12.8473,12.8552,12800.0
2006-12-29 13:30:00,16.29,16.3,16.28,16.3,34800.0,12.8473,12.8552,12.8394,12.8552,34800.0
2006-12-29 14:00:00,16.3,16.3,16.29,16.29,15600.0,12.8552,12.8552,12.8473,12.8473,15600.0
2006-12-29 14:30:00,16.28,16.29,16.27,16.28,28000.0,12.8394,12.8473,12.8315,12.8394,28000.0
2006-12-29 15:00:00,16.28,16.29,16.0,16.22,79200.0,12.8394,12.8473,12.6186,12.7921,79200.0
2006-12-29 15:30:00,16.22,16.26,16.22,16.24,36400.0,12.7921,12.8237,12.7921,12.8079,36400.0
2006-12-29 16:00:00,16.23,16.23,16.23,16.23,27200.0,12.8,12.8,12.8,12.8,27200.0
2007-01-03 09:30:00,16.38,16.38,16.13,16.29,439600.0,12.9183,12.9183,12.7211,12.8473,439600.0
2007-01-03 10:00:00,16.3,16.36,16.29,16.35,86400.0,12.8552,12.9025,12.8473,12.8946,86400.0
2007-01-03 10:30:00,16.35,16.36,16.33,16.33,93600.0,12.8946,12.9025,12.8789,12.8789,93600.0
2007-01-03 11:00:00,16.33,16.34,16.32,16.33,164000.0,12.8789,12.8868,12.871,12.8789,164000.0
2007-01-03 11:30:00,16.33,16.35,16.33,16.34,96800.0,12.8789,12.8946,12.8789,12.8868,96800.0
2007-01-03 12:00:00,16.33,16.34,16.31,16.32,78400.0,12.8789,12.8868,12.8631,12.871,78400.0
2007-01-03 12:30:00,16.31,16.34,16.31,16.34,141200.0,12.8631,12.8868,12.8631,12.8868,141200.0
2007-01-03 13:00:00,16.34,16.34,16.28,16.29,92000.0,12.8868,12.8868,12.8394,12.8473,92000.0
2007-01-03 13:30:00,16.29,16.29,16.27,16.28,84400.0,12.8473,12.8473,12.8315,12.8394,84400.0
2007-01-03 14:00:00,16.28,16.29,16.16,16.2,170000.0,12.8394,12.8473,12.7448,12.7763,170000.0
2007-01-03 14:30:00,16.2,16.2,16.1,16.1,120800.0,12.7763,12.7763,12.6975,12.6975,120800.0
2007-01-03 15:00:00,16.11,16.17,16.1,16.15,85600.0,12.7054,12.7527,12.6975,12.7369,85600.0
2007-01-03 15:30:00,16.15,16.21,16.14,16.19,128000.0,12.7369,12.7842,12.729,12.7685,128000.0
2007-01-03 16:00:00,16.19,16.19,16.19,16.19,0.0,12.7685,12.7685,12.7685,12.7685,0.0
2007-01-04 09:30:00,16.19,16.22,16.14,16.2,107200.0,12.7685,12.7921,12.729,12.7763,107200.0
2007-01-04 10:00:00,16.19,16.19,16.12,16.16,99600.0,12.7685,12.7685,12.7132,12.7448,99600.0
2007-01-04 10:30:00,16.16,16.23,16.16,16.22,68800.0,12.7448,12.8,12.7448,12.7921,68800.0
2007-01-04 11:00:00,16.22,16.25,16.22,16.23,73200.0,12.7921,12.8158,12.7921,12.8,73200.0
2007-01-04 11:30:00,16.22,16.25,16.22,16.23,46000.0,12.7921,12.8158,12.7921,12.8,46000.0
2007-01-04 12:00:00,16.23,16.23,16.21,16.22,42000.0,12.8,12.8,12.7842,12.7921,42000.0
2007-01-04 12:30:00,16.22,16.24,16.22,16.22,38800.0,12.7921,12.8079,12.7921,12.7921,38800.0
2007-01-04 13:00:00,16.22,16.23,16.19,16.19,182000.0,12.7921,12.8,12.7685,12.7685,182000.0
2007-01-04 13:30:00,16.2,16.22,16.18,16.2,38400.0,12.7763,12.7921,12.7606,12.7763,38400.0
2007-01-04 14:00:00,16.21,16.21,16.19,16.21,30400.0,12.7842,12.7842,12.7685,12.7842,30400.0
2007-01-04 14:30:00,16.21,16.26,16.21,16.26,97600.0,12.7842,12.8237,12.7842,12.8237,97600.0
2007-01-04 15:00:00,16.27,16.28,16.25,16.27,65200.0,12.8315,12.8394,12.8158,12.8315,65200.0
2007-01-04 15:30:00,16.27,16.3,16.26,16.26,139200.0,12.8315,12.8552,12.8237,12.8237,139200.0
2007-01-04 16:00:00,16.25,16.25,16.25,16.25,800.0,12.8158,12.8158,12.8158,12.8158,800.0
2007-01-05 09:30:00,16.23,16.23,16.18,16.18,117200.0,12.8,12.8,12.7606,12.7606,117200.0
2007-01-05 10:00:00,16.18,16.23,16.18,16.21,123600.0,12.7606,12.8,12.7606,12.7842,123600.0
2007-01-05 10:30:00,16.19,16.22,16.19,16.2,66800.0,12.7685,12.7921,12.7685,12.7763,66800.0
2007-01-05 11:00:00,16.2,16.2,16.12,16.12,121200.0,12.7763,12.7763,12.7132,12.7132,121200.0
2007-01-05 11:30:00,16.12,16.15,16.12,16.15,47200.0,12.7132,12.7369,12.7132,12.7369,47200.0
2007-01-05 12:00:00,16.16,16.18,16.15,16.17,66800.0,12.7448,12.7606,12.7369,12.7527,66800.0
2007-01-05 12:30:00,16.18,16.19,16.17,16.17,49600.0,12.7606,12.7685,12.7527,12.7527,49600.0
2007-01-05 13:00:00,16.17,16.19,16.15,16.18,52400.0,12.7527,12.7685,12.7369,12.7606,52400.0
2007-01-05 13:30:00,16.17,16.2,16.16,16.19,67600.0,12.7527,12.7763,12.7448,12.7685,67600.0
2007-01-05 14:00:00,16.19,16.19,16.16,16.17,162000.0,12.7685,12.7685,12.7448,12.7527,162000.0
2007-01-05 14:30:00,16.17,16.18,16.17,16.17,78400.0,12.7527,12.7606,12.7527,12.7527,78400.0
2007-01-05 15:00:00,16.17,16.2,16.15,16.19,154400.0,12.7527,12.7763,12.7369,12.7685,154400.0
2007-01-05 15:30:00,16.19,16.2,16.17,16.2,174000.0,12.7685,12.7763,12.7527,12.7763,174000.0
2007-01-05 16:00:00,16.18,16.2,16.18,16.18,13600.0,12.7606,12.7763,12.7606,12.7606,13600.0
2007-01-08 09:30:00,16.21,16.22,16.18,16.18,160000.0,12.7842,12.7921,12.7606,12.7606,160000.0
2007-01-08 10:00:00,16.18,16.2,16.13,16.16,93600.0,12.7606,12.7763,12.7211,12.7448,93600.0
2007-01-08 10:30:00,16.15,16.2,16.15,16.17,16400.0,12.7369,12.7763,12.7369,12.7527,16400.0
2007-01-08 11:00:00,16.16,16.2,16.15,16.18,54400.0,12.7448,12.7763,12.7369,12.7606,54400.0
2007-01-08 11:30:00,16.17,16.2,16.17,16.2,34000.0,12.7527,12.7763,12.7527,12.7763,34000.0
2007-01-08 12:00:00,16.19,16.2,16.17,16.17,74000.0,12.7685,12.7763,12.7527,12.7527,74000.0
2007-01-08 12:30:00,16.17,16.18,16.15,16.18,70000.0,12.7527,12.7606,12.7369,12.7606,70000.0
2007-01-08 13:00:00,16.18,16.18,16.16,16.17,66400.0,12.7606,12.7606,12.7448,12.7527,66400.0
2007-01-08 13:30:00,16.18,16.23,16.18,16.22,264400.0,12.7606,12.8,12.7606,12.7921,264400.0
2007-01-08 14:00:00,16.22,16.25,16.21,16.24,42000.0,12.7921,12.8158,12.7842,12.8079,42000.0
2007-01-08 14:30:00,16.24,16.24,16.21,16.21,48400.0,12.8079,12.8079,12.7842,12.7842,48400.0
2007-01-08 15:00:00,16.21,16.25,16.21,16.23,174000.0,12.7842,12.8158,12.7842,12.8,174000.0
2007-01-08 15:30:00,16.24,16.25,16.21,16.21,87200.0,12.8079,12.8158,12.7842,12.7842,87200.0
2007-01-08 16:00:00,16.24,16.24,16.2,16.21,3402800.0,12.8079,12.8079,12.7763,12.7842,3402800.0
2007-01-09 09:30:00,16.25,16.26,16.2,16.22,96000.0,12.8158,12.8237,12.7763,12.7921,96000.0
2007-01-09 10:00:00,16.22,16.25,16.2,16.24,39600.0,12.7921,12.8158,12.7763,12.8079,39600.0
2007-01-09 10:30:00,16.24,16.26,16.23,16.23,27600.0,12.8079,12.8237,12.8,12.8,27600.0
2007-01-09 11:00:00,16.23,16.24,16.18,16.18,58000.0,12.8,12.8079,12.7606,12.7606,58000.0
2007-01-09 11:30:00,16.18,16.2,16.16,16.16,47200.0,12.7606,12.7763,12.7448,12.7448,47200.0
2007-01-09 12:00:00,16.16,16.18,16.15,16.16,39600.0,12.7448,12.7606,12.7369,12.7448,39600.0
2007-01-09 12:30:00,16.17,16.19,16.16,16.17,56000.0,12.7527,12.7685,12.7448,12.7527,56000.0
2007-01-09 13:00:00,16.18,16.21,16.17,16.19,69200.0,12.7606,12.7842,12.7527,12.7685,69200.0
2007-01-09 13:30:00,16.19,16.24,16.19,16.22,192000.0,12.7685,12.8079,12.7685,12.7921,192000.0
2007-01-09 14:00:00,16.22,16.25,16.22,16.22,96000.0,12.7921,12.8158,12.7921,12.7921,96000.0
2007-01-09 14:30:00,16.21,16.24,16.2,16.23,72000.0,12.7842,12.8079,12.7763,12.8,72000.0
2007-01-09 15:00:00,16.22,16.24,16.21,16.24,126800.0,12.7921,12.8079,12.7842,12.8079,126800.0
2007-01-09 15:30:00,16.24,16.28,16.22,16.22,165600.0,12.8079,12.8394,12.7921,12.7921,165600.0
2007-01-09 16:00:00,16.22,16.22,16.22,16.22,0.0,12.7921,12.7921,12.7921,12.7921,0.0
2007-01-10 09:30:00,16.17,16.17,16.13,16.15,48800.0,12.7527,12.7527,12.7211,12.7369,48800.0
2007-01-10 10:00:00,16.15,16.2,16.15,16.17,70800.0,12.7369,12.7763,12.7369,12.7527,70800.0
2007-01-10 10:30:00,16.17,16.21,16.16,16.2,66400.0,12.7527,12.7842,12.7448,12.7763,66400.0
2007-01-10 11:00:00,16.2,16.2,16.17,16.17,31600.0,12.7763,12.7763,12.7527,12.7527,31600.0
2007-01-10 11:30:00,16.17,16.19,16.15,16.19,40800.0,12.7527,12.7685,12.7369,12.7685,40800.0
2007-01-10 12:00:00,16.18,16.19,16.17,16.17,33200.0,12.7606,12.7685,12.7527,12.7527,33200.0
2007-01-10 12:30:00,16.16,16.2,16.16,16.2,34000.0,12.7448,12.7763,12.7448,12.7763,34000.0
2007-01-10 13:00:00,16.19,16.21,16.19,16.21,27600.0,12.7685,12.7842,12.7685,12.7842,27600.0
2007-01-10 13:30:00,16.21,16.25,16.19,16.23,84800.0,12.7842,12.8158,12.7685,12.8,84800.0
2007-01-10 14:00:00,16.24,16.25,16.23,16.23,22000.0,12.8079,12.8158,12.8,12.8,22000.0
2007-01-10 14:30:00,16.22,16.26,16.22,16.24,69200.0,12.7921,12.8237,12.7921,12.8079,69200.0
2007-01-10 15:00:00,16.25,16.26,16.24,16.25,141600.0,12.8158,12.8237,12.8079,12.8158,141600.0
2007-01-10 15:30:00,16.25,16.27,16.24,16.25,158400.0,12.8158,12.8315,12.8079,12.8158,158400.0
2007-01-10 16:00:00,16.24,16.25,16.24,16.25,3200.0,12.8079,12.8158,12.8079,12.8158,3200.0
2007-01-11 09:30:00,16.25,16.35,16.25,16.35,127600.0,12.8158,12.8946,12.8158,12.8946,127600.0
2007-01-11 10:00:00,16.34,16.36,16.34,16.36,182400.0,12.8868,12.9025,12.8868,12.9025,182400.0
2007-01-11 10:30:00,16.35,16.39,16.35,16.39,22400.0,12.8946,12.9262,12.8946,12.9262,22400.0
2007-01-11 11:00:00,16.39,16.42,16.39,16.39,46400.0,12.9262,12.9498,12.9262,12.9262,46400.0
2007-01-11 11:30:00,16.39,16.41,16.39,16.41,25600.0,12.9262,12.942,12.9262,12.942,25600.0
2007-01-11 12:00:00,16.4,16.42,16.39,16.41,96000.0,12.9341,12.9498,12.9262,12.942,96000.0
2007-01-11 12:30:00,16.41,16.41,16.39,16.41,36800.0,12.942,12.942,12.9262,12.942,36800.0
2007-01-11 13:00:00,16.41,16.41,16.36,16.37,32800.0,12.942,12.942,12.9025,12.9104,32800.0
2007-01-11 13:30:00,16.37,16.39,16.36,16.38,51200.0,12.9104,12.9262,12.9025,12.9183,51200.0
2007-01-11 14:00:00,16.37,16.37,16.33,16.36,38000.0,12.9104,12.9104,12.8789,12.9025,38000.0
2007-01-11 14:30:00,16.36,16.39,16.36,16.39,298800.0,12.9025,12.9262,12.9025,12.9262,298800.0
2007-01-11 15:00:00,16.39,16.4,16.35,16.36,257200.0,12.9262,12.9341,12.8946,12.9025,257200.0
2007-01-11 15:30:00,16.37,16.38,16.35,16.37,102400.0,12.9104,12.9183,12.8946,12.9104,102400.0
2007-01-11 16:00:00,16.37,16.37,16.37,16.37,0.0,12.9104,12.9104,12.9104,12.9104,0.0
2007-01-12 09:30:00,16.35,16.4,16.35,16.4,118000.0,12.8946,12.9341,12.8946,12.9341,118000.0
2007-01-12 10:00:00,16.4,16.4,16.36,16.37,62000.0,12.9341,12.9341,12.9025,12.9104,62000.0
2007-01-12 10:30:00,16.37,16.37,16.35,16.37,36400.0,12.9104,12.9104,12.8946,12.9104,36400.0
2007-01-12 11:00:00,16.37,16.39,16.36,16.39,36400.0,12.9104,12.9262,12.9025,12.9262,36400.0
2007-01-12 11:30:00,16.39,16.42,16.37,16.41,55600.0,12.9262,12.9498,12.9104,12.942,55600.0
2007-01-12 12:00:00,16.42,16.43,16.4,16.42,396800.0,12.9498,12.9577,12.9341,12.9498,396800.0
2007-01-12 12:30:00,16.43,16.45,16.42,16.45,46000.0,12.9577,12.9735,12.9498,12.9735,46000.0
2007-01-12 13:00:00,16.45,16.46,16.43,16.44,64400.0,12.9735,12.9814,12.9577,12.9656,64400.0
2007-01-12 13:30:00,16.44,16.46,16.44,16.45,91200.0,12.9656,12.9814,12.9656,12.9735,91200.0
2007-01-12 14:00:00,16.45,16.45,16.43,16.43,106400.0,12.9735,12.9735,12.9577,12.9577,106400.0
2007-01-12 14:30:00,16.44,16.44,16.43,16.43,90400.0,12.9656,12.9656,12.9577,12.9577,90400.0
2007-01-12 15:00:00,16.44,16.46,16.44,16.45,59200.0,12.9656,12.9814,12.9656,12.9735,59200.0
2007-01-12 15:30:00,16.46,16.47,16.45,16.46,113600.0,12.9814,12.9893,12.9735,12.9814,113600.0
2007-01-12 16:00:00,16.46,16.47,16.46,16.47,46800.0,12.9814,12.9893,12.9814,12.9893,46800.0
2007-01-16 09:30:00,16.47,16.49,16.45,16.48,283600.0,12.9893,13.0051,12.9735,12.9972,283600.0
2007-01-16 10:00:00,16.47,16.47,16.43,16.45,222400.0,12.9893,12.9893,12.9577,12.9735,222400.0
2007-01-16 10:30:00,16.45,16.45,16.42,16.42,474800.0,12.9735,12.9735,12.9498,12.9498,474800.0
2007-01-16 11:00:00,16.43,16.44,16.42,16.42,85600.0,12.9577,12.9656,12.9498,12.9498,85600.0
2007-01-16 11:30:00,16.43,16.45,16.43,16.44,231600.0,12.9577,12.9735,12.9577,12.9656,231600.0
2007-01-16 12:00:00,16.45,16.45,16.43,16.45,86400.0,12.9735,12.9735,12.9577,12.9735,86400.0
2007-01-16 12:30:00,16.45,16.46,16.42,16.43,52800.0,12.9735,12.9814,12.9498,12.9577,52800.0
2007-01-16 13:00:00,16.43,16.43,16.41,16.42,465600.0,12.9577,12.9577,12.942,12.9498,465600.0
2007-01-16 13:30:00,16.42,16.42,16.4,16.41,163600.0,12.9498,12.9498,12.9341,12.942,163600.0
2007-01-16 14:00:00,16.41,16.43,16.41,16.42,70800.0,12.942,12.9577,12.942,12.9498,70800.0
2007-01-16 14:30:00,16.43,16.45,16.43,16.43,212000.0,12.9577,12.9735,12.9577,12.9577,212000.0
2007-01-16 15:00:00,16.43,16.44,16.42,16.43,117600.0,12.9577,12.9656,12.9498,12.9577,117600.0
2007-01-16 15:30:00,16.43,16.47,16.42,16.45,649200.0,12.9577,12.9893,12.9498,12.9735,649200.0
2007-01-16 16:00:00,16.44,16.44,16.44,16.44,400.0,12.9656,12.9656,12.9656,12.9656,400.0
2007-01-17 09:30:00,16.41,16.46,16.41,16.46,86800.0,12.942,12.9814,12.942,12.9814,86800.0
2007-01-17 10:00:00,16.45,16.45,16.44,16.45,88800.0,12.9735,12.9735,12.9656,12.9735,88800.0
2007-01-17 10:30:00,16.43,16.46,16.43,16.45,44800.0,12.9577,12.9814,12.9577,12.9735,44800.0
2007-01-17 11:00:00,16.45,16.48,16.45,16.47,1239600.0,12.9735,12.9972,12.9735,12.9893,1239600.0
2007-01-17 11:30:00,16.47,16.48,16.46,16.48,78000.0,12.9893,12.9972,12.9814,12.9972,78000.0
2007-01-17 12:00:00,16.49,16.5,16.49,16.5,41200.0,13.0051,13.0129,13.0051,13.0129,41200.0
2007-01-17 12:30:00,16.5,16.5,16.48,16.49,91600.0,13.0129,13.0129,12.9972,13.0051,91600.0
2007-01-17 13:00:00,16.49,16.49,16.47,16.48,32000.0,13.0051,13.0051,12.9893,12.9972,32000.0
2007-01-17 13:30:00,16.49,16.49,16.48,16.48,11200.0,13.0051,13.0051,12.9972,12.9972,11200.0
2007-01-17 14:00:00,16.48,16.5,16.45,16.47,102800.0,12.9972,13.0129,12.9735,12.9893,102800.0
2007-01-17 14:30:00,16.46,16.47,16.43,16.45,152800.0,12.9814,12.9893,12.9577,12.9735,152800.0
2007-01-17 15:00:00,16.46,16.46,16.42,16.44,137200.0,12.9814,12.9814,12.9498,12.9656,137200.0
2007-01-17 15:30:00,16.44,16.45,16.43,16.45,110400.0,12.9656,12.9735,12.9577,12.9735,110400.0
2007-01-17 16:00:00,16.45,16.45,16.45,16.45,7200.0,12.9735,12.9735,12.9735,12.9735,7200.0
2007-01-18 09:30:00,16.48,16.48,16.43,16.45,82800.0,12.9972,12.9972,12.9577,12.9735,82800.0
2007-01-18 10:00:00,16.43,16.43,16.37,16.4,82400.0,12.9577,12.9577,12.9104,12.9341,82400.0
2007-01-18 10:30:00,16.39,16.4,16.36,16.38,56000.0,12.9262,12.9341,12.9025,12.9183,56000.0
2007-01-18 11:00:00,16.39,16.41,16.38,16.38,114400.0,12.9262,12.942,12.9183,12.9183,114400.0
2007-01-18 11:30:00,16.39,16.41,16.39,16.41,44800.0,12.9262,12.942,12.9262,12.942,44800.0
2007-01-18 12:00:00,16.4,16.42,16.38,16.39,96400.0,12.9341,12.9498,12.9183,12.9262,96400.0
2007-01-18 12:30:00,16.39,16.41,16.39,16.4,38400.0,12.9262,12.942,12.9262,12.9341,38400.0
2007-01-18 13:00:00,16.4,16.4,16.39,16.39,22400.0,12.9341,12.9341,12.9262,12.9262,22400.0
2007-01-18 13:30:00,16.39,16.4,16.38,16.39,544000.0,12.9262,12.9341,12.9183,12.9262,544000.0
2007-01-18 14:00:00,16.39,16.4,16.36,16.36,1407200.0,12.9262,12.9341,12.9025,12.9025,1407200.0
2007-01-18 14:30:00,16.36,16.37,16.33,16.34,270400.0,12.9025,12.9104,12.8789,12.8868,270400.0
2007-01-18 15:00:00,16.33,16.36,16.33,16.36,370800.0,12.8789,12.9025,12.8789,12.9025,370800.0
2007-01-18 15:30:00,16.36,16.38,16.35,16.36,203600.0,12.9025,12.9183,12.8946,12.9025,203600.0
2007-01-18 16:00:00,16.36,16.36,16.36,16.36,0.0,12.9025,12.9025,12.9025,12.9025,0.0
2007-01-19 09:30:00,16.32,16.38,16.32,16.36,139200.0,12.871,12.9183,12.871,12.9025,139200.0
2007-01-19 10:00:00,16.36,16.39,16.36,16.38,89200.0,12.9025,12.9262,12.9025,12.9183,89200.0
2007-01-19 10:30:00,16.38,16.43,16.37,16.43,110400.0,12.9183,12.9577,12.9104,12.9577,110400.0
2007-01-19 11:00:00,16.42,16.43,16.41,16.41,218400.0,12.9498,12.9577,12.942,12.942,218400.0
2007-01-19 11:30:00,16.41,16.42,16.39,16.4,76400.0,12.942,12.9498,12.9262,12.9341,76400.0
2007-01-19 12:00:00,16.4,16.43,16.38,16.39,134400.0,12.9341,12.9577,12.9183,12.9262,134400.0
2007-01-19 12:30:00,16.38,16.4,16.38,16.39,51200.0,12.9183,12.9341,12.9183,12.9262,51200.0
2007-01-19 13:00:00,16.39,16.41,16.39,16.4,101200.0,12.9262,12.942,12.9262,12.9341,101200.0
2007-01-19 13:30:00,16.4,16.4,16.39,16.4,107200.0,12.9341,12.9341,12.9262,12.9341,107200.0
2007-01-19 14:00:00,16.4,16.42,16.39,16.41,81200.0,12.9341,12.9498,12.9262,12.942,81200.0
2007-01-19 14:30:00,16.41,16.42,16.4,16.42,78400.0,12.942,12.9498,12.9341,12.9498,78400.0
2007-01-19 15:00:00,16.43,16.43,16.41,16.41,161200.0,12.9577,12.9577,12.942,12.942,161200.0
2007-01-19 15:30:00,16.41,16.43,16.41,16.41,194400.0,12.942,12.9577,12.942,12.942,194400.0
2007-01-19 16:00:00,16.41,16.41,16.41,16.41,800.0,12.942,12.942,12.942,12.942,800.0
2007-01-22 09:30:00,16.45,16.45,16.38,16.4,139600.0,12.9735,12.9735,12.9183,12.9341,139600.0
2007-01-22 10:00:00,16.4,16.4,16.32,16.33,59200.0,12.9341,12.9341,12.871,12.8789,59200.0
2007-01-22 10:30:00,16.33,16.33,16.3,16.31,44800.0,12.8789,12.8789,12.8552,12.8631,44800.0
2007-01-22 11:00:00,16.31,16.31,16.29,16.31,181200.0,12.8631,12.8631,12.8473,12.8631,181200.0
2007-01-22 11:30:00,16.3,16.31,16.29,16.3,45200.0,12.8552,12.8631,12.8473,12.8552,45200.0
2007-01-22 12:00:00,16.3,16.3,16.28,16.29,32800.0,12.8552,12.8552,12.8394,12.8473,32800.0
2007-01-22 12:30:00,16.3,16.3,16.28,16.28,33200.0,12.8552,12.8552,12.8394,12.8394,33200.0
2007-01-22 13:00:00,16.29,16.3,16.28,16.3,54000.0,12.8473,12.8552,12.8394,12.8552,54000.0
2007-01-22 13:30:00,16.3,16.31,16.28,16.31,42000.0,12.8552,12.8631,12.8394,12.8631,42000.0
2007-01-22 14:00:00,16.31,16.32,16.3,16.32,54800.0,12.8631,12.871,12.8552,12.871,54800.0
2007-01-22 14:30:00,16.32,16.33,16.31,16.32,243200.0,12.871,12.8789,12.8631,12.871,243200.0
2007-01-22 15:00:00,16.31,16.32,16.3,16.3,53200.0,12.8631,12.871,12.8552,12.8552,53200.0
2007-01-22 15:30:00,16.31,16.33,16.3,16.3,50800.0,12.8631,12.8789,12.8552,12.8552,50800.0
2007-01-22 16:00:00,16.33,16.33,16.33,16.33,400.0,12.8789,12.8789,12.8789,12.8789,400.0
2007-01-23 09:30:00,16.33,16.34,16.3,16.34,55200.0,12.8789,12.8868,12.8552,12.8868,55200.0
2007-01-23 10:00:00,16.33,16.34,16.31,16.32,49200.0,12.8789,12.8868,12.8631,12.871,49200.0
2007-01-23 10:30:00,16.32,16.34,16.31,16.34,146000.0,12.871,12.8868,12.8631,12.8868,146000.0
2007-01-23 11:00:00,16.33,16.37,16.33,16.37,104000.0,12.8789,12.9104,12.8789,12.9104,104000.0
2007-01-23 11:30:00,16.37,16.38,16.35,16.37,46400.0,12.9104,12.9183,12.8946,12.9104,46400.0
2007-01-23 12:00:00,16.37,16.37,16.35,16.36,587600.0,12.9104,12.9104,12.8946,12.9025,587600.0
2007-01-23 12:30:00,16.36,16.39,16.35,16.39,983200.0,12.9025,12.9262,12.8946,12.9262,983200.0
2007-01-23 13:00:00,16.39,16.39,16.38,16.39,29600.0,12.9262,12.9262,12.9183,12.9262,29600.0
2007-01-23 13:30:00,16.39,16.39,16.37,16.38,54800.0,12.9262,12.9262,12.9104,12.9183,54800.0
2007-01-23 14:00:00,16.38,16.39,16.36,16.37,36800.0,12.9183,12.9262,12.9025,12.9104,36800.0
2007-01-23 14:30:00,16.35,16.36,16.32,16.36,193200.0,12.8946,12.9025,12.871,12.9025,193200.0
2007-01-23 15:00:00,16.36,16.36,16.35,16.36,92000.0,12.9025,12.9025,12.8946,12.9025,92000.0
2007-01-23 15:30:00,16.35,16.36,16.34,16.36,59600.0,12.8946,12.9025,12.8868,12.9025,59600.0
2007-01-23 16:00:00,16.36,16.36,16.36,16.36,2400.0,12.9025,12.9025,12.9025,12.9025,2400.0
2007-01-24 09:30:00,16.43,16.43,16.36,16.38,546800.0,12.9577,12.9577,12.9025,12.9183,546800.0
2007-01-24 10:00:00,16.38,16.39,16.37,16.37,60400.0,12.9183,12.9262,12.9104,12.9104,60400.0
2007-01-24 10:30:00,16.38,16.42,16.38,16.41,148400.0,12.9183,12.9498,12.9183,12.942,148400.0
2007-01-24 11:00:00,16.41,16.43,16.41,16.43,27600.0,12.942,12.9577,12.942,12.9577,27600.0
2007-01-24 11:30:00,16.42,16.43,16.42,16.42,20400.0,12.9498,12.9577,12.9498,12.9498,20400.0
2007-01-24 12:00:00,16.43,16.43,16.41,16.43,40000.0,12.9577,12.9577,12.942,12.9577,40000.0
2007-01-24 12:30:00,16.43,16.45,16.43,16.43,60000.0,12.9577,12.9735,12.9577,12.9577,60000.0
2007-01-24 13:00:00,16.43,16.43,16.42,16.43,45200.0,12.9577,12.9577,12.9498,12.9577,45200.0
2007-01-24 13:30:00,16.43,16.47,16.42,16.47,28000.0,12.9577,12.9893,12.9498,12.9893,28000.0
2007-01-24 14:00:00,16.46,16.46,16.44,16.46,56800.0,12.9814,12.9814,12.9656,12.9814,56800.0
2007-01-24 14:30:00,16.46,16.49,16.46,16.48,782000.0,12.9814,13.0051,12.9814,12.9972,782000.0
2007-01-24 15:00:00,16.48,16.48,16.47,16.48,41600.0,12.9972,12.9972,12.9893,12.9972,41600.0
2007-01-24 15:30:00,16.48,16.5,16.47,16.48,230000.0,12.9972,13.0129,12.9893,12.9972,230000.0
2007-01-24 16:00:00,16.48,16.51,16.46,16.5,53600.0,12.9972,13.0208,12.9814,13.0129,53600.0
2007-01-25 09:30:00,16.53,16.53,16.46,16.46,66800.0,13.0366,13.0366,12.9814,12.9814,66800.0
2007-01-25 10:00:00,16.46,16.47,16.44,16.44,52400.0,12.9814,12.9893,12.9656,12.9656,52400.0
2007-01-25 10:30:00,16.45,16.47,16.42,16.44,36800.0,12.9735,12.9893,12.9498,12.9656,36800.0
2007-01-25 11:00:00,16.44,16.45,16.43,16.43,68400.0,12.9656,12.9735,12.9577,12.9577,68400.0
2007-01-25 11:30:00,16.43,16.44,16.41,16.41,48800.0,12.9577,12.9656,12.942,12.942,48800.0
2007-01-25 12:00:00,16.41,16.41,16.38,16.38,42400.0,12.942,12.942,12.9183,12.9183,42400.0
2007-01-25 12:30:00,16.38,16.39,16.38,16.38,114400.0,12.9183,12.9262,12.9183,12.9183,114400.0
2007-01-25 13:00:00,16.39,16.4,16.39,16.4,39600.0,12.9262,12.9341,12.9262,12.9341,39600.0
2007-01-25 13:30:00,16.39,16.44,16.34,16.34,174400.0,12.9262,12.9656,12.8868,12.8868,174400.0
2007-01-25 14:00:00,16.33,16.34,16.31,16.32,51600.0,12.8789,12.8868,12.8631,12.871,51600.0
2007-01-25 14:30:00,16.33,16.33,16.32,16.33,51200.0,12.8789,12.8789,12.871,12.8789,51200.0
2007-01-25 15:00:00,16.33,16.33,16.29,16.32,54400.0,12.8789,12.8789,12.8473,12.871,54400.0
2007-01-25 15:30:00,16.31,16.33,16.3,16.32,396400.0,12.8631,12.8789,12.8552,12.871,396400.0
2007-01-25 16:00:00,16.31,16.32,16.3,16.32,6400.0,12.8631,12.871,12.8552,12.871,6400.0
2007-01-26 09:30:00,16.36,16.36,16.28,16.28,91200.0,12.9025,12.9025,12.8394,12.8394,91200.0
2007-01-26 10:00:00,16.3,16.3,16.24,16.29,174000.0,12.8552,12.8552,12.8079,12.8473,174000.0
2007-01-26 10:30:00,16.29,16.31,16.28,16.28,124000.0,12.8473,12.8631,12.8394,12.8394,124000.0
2007-01-26 11:00:00,16.29,16.29,16.25,16.27,26400.0,12.8473,12.8473,12.8158,12.8315,26400.0
2007-01-26 11:30:00,16.27,16.27,16.24,16.26,61200.0,12.8315,12.8315,12.8079,12.8237,61200.0
2007-01-26 12:00:00,16.27,16.3,16.27,16.28,32000.0,12.8315,12.8552,12.8315,12.8394,32000.0
2007-01-26 12:30:00,16.29,16.29,16.25,16.26,34400.0,12.8473,12.8473,12.8158,12.8237,34400.0
2007-01-26 13:00:00,16.26,16.27,16.22,16.24,51600.0,12.8237,12.8315,12.7921,12.8079,51600.0
2007-01-26 13:30:00,16.24,16.25,16.24,16.25,45600.0,12.8079,12.8158,12.8079,12.8158,45600.0
2007-01-26 14:00:00,16.25,16.28,16.23,16.27,94400.0,12.8158,12.8394,12.8,12.8315,94400.0
2007-01-26 14:30:00,16.25,16.27,16.25,16.27,49200.0,12.8158,12.8315,12.8158,12.8315,49200.0
2007-01-26 15:00:00,16.28,16.31,16.27,16.3,90400.0,12.8394,12.8631,12.8315,12.8552,90400.0
2007-01-26 15:30:00,16.3,16.31,16.27,16.27,51600.0,12.8552,12.8631,12.8315,12.8315,51600.0
2007-01-26 16:00:00,16.28,16.28,16.28,16.28,1200.0,12.8394,12.8394,12.8394,12.8394,1200.0
2007-01-29 09:30:00,16.31,16.32,16.28,16.3,149600.0,12.8631,12.871,12.8394,12.8552,149600.0
2007-01-29 10:00:00,16.31,16.32,16.29,16.29,34000.0,12.8631,12.871,12.8473,12.8473,34000.0
2007-01-29 10:30:00,16.28,16.3,16.28,16.29,102800.0,12.8394,12.8552,12.8394,12.8473,102800.0
2007-01-29 11:00:00,16.29,16.3,16.27,16.29,30800.0,12.8473,12.8552,12.8315,12.8473,30800.0
2007-01-29 11:30:00,16.29,16.29,16.27,16.28,145600.0,12.8473,12.8473,12.8315,12.8394,145600.0
2007-01-29 12:00:00,16.28,16.32,16.28,16.3,68400.0,12.8394,12.871,12.8394,12.8552,68400.0
2007-01-29 12:30:00,16.29,16.33,16.29,16.32,62000.0,12.8473,12.8789,12.8473,12.871,62000.0
2007-01-29 13:00:00,16.32,16.33,16.3,16.3,174400.0,12.871,12.8789,12.8552,12.8552,174400.0
2007-01-29 13:30:00,16.3,16.32,16.25,16.25,125200.0,12.8552,12.871,12.8158,12.8158,125200.0
2007-01-29 14:00:00,16.25,16.26,16.23,16.24,206800.0,12.8158,12.8237,12.8,12.8079,206800.0
2007-01-29 14:30:00,16.25,16.26,16.25,16.25,92000.0,12.8158,12.8237,12.8158,12.8158,92000.0
2007-01-29 15:00:00,16.25,16.27,16.24,16.27,91600.0,12.8158,12.8315,12.8079,12.8315,91600.0
2007-01-29 15:30:00,16.27,16.27,16.25,16.27,48000.0,12.8315,12.8315,12.8158,12.8315,48000.0
2007-01-29 16:00:00,16.27,16.27,16.27,16.27,0.0,12.8315,12.8315,12.8315,12.8315,0.0
2007-01-30 09:30:00,16.28,16.3,16.26,16.27,155200.0,12.8394,12.8552,12.8237,12.8315,155200.0
2007-01-30 10:00:00,16.28,16.3,16.28,16.29,38800.0,12.8394,12.8552,12.8394,12.8473,38800.0
2007-01-30 10:30:00,16.3,16.3,16.27,16.29,35200.0,12.8552,12.8552,12.8315,12.8473,35200.0
2007-01-30 11:00:00,16.29,16.33,16.28,16.32,368000.0,12.8473,12.8789,12.8394,12.871,368000.0
2007-01-30 11:30:00,16.32,16.33,16.31,16.31,60800.0,12.871,12.8789,12.8631,12.8631,60800.0
2007-01-30 12:00:00,16.31,16.32,16.3,16.3,108400.0,12.8631,12.871,12.8552,12.8552,108400.0
2007-01-30 12:30:00,16.31,16.32,16.3,16.31,39600.0,12.8631,12.871,12.8552,12.8631,39600.0
2007-01-30 13:00:00,16.32,16.32,16.29,16.31,64400.0,12.871,12.871,12.8473,12.8631,64400.0
2007-01-30 13:30:00,16.31,16.33,16.3,16.32,190400.0,12.8631,12.8789,12.8552,12.871,190400.0
2007-01-30 14:00:00,16.32,16.32,16.31,16.32,51600.0,12.871,12.871,12.8631,12.871,51600.0
2007-01-30 14:30:00,16.31,16.33,16.31,16.32,66400.0,12.8631,12.8789,12.8631,12.871,66400.0
2007-01-30 15:00:00,16.33,16.34,16.32,16.33,88800.0,12.8789,12.8868,12.871,12.8789,88800.0
2007-01-30 15:30:00,16.32,16.34,16.32,16.34,75200.0,12.871,12.8868,12.871,12.8868,75200.0
2007-01-30 16:00:00,16.34,16.34,16.34,16.34,0.0,12.8868,12.8868,12.8868,12.8868,0.0
2007-01-31 09:30:00,16.33,16.33,16.3,16.31,101200.0,12.8789,12.8789,12.8552,12.8631,101200.0
2007-01-31 10:00:00,16.31,16.33,16.29,16.32,82000.0,12.8631,12.8789,12.8473,12.871,82000.0
2007-01-31 10:30:00,16.33,16.36,16.33,16.36,21600.0,12.8789,12.9025,12.8789,12.9025,21600.0
2007-01-31 11:00:00,16.34,16.35,16.33,16.35,27200.0,12.8868,12.8946,12.8789,12.8946,27200.0
2007-01-31 11:30:00,16.34,16.35,16.34,16.34,51200.0,12.8868,12.8946,12.8868,12.8868,51200.0
2007-01-31 12:00:00,16.35,16.35,16.33,16.33,44400.0,12.8946,12.8946,12.8789,12.8789,44400.0
2007-01-31 12:30:00,16.33,16.33,16.32,16.33,75200.0,12.8789,12.8789,12.871,12.8789,75200.0
2007-01-31 13:00:00,16.33,16.34,16.33,16.34,63200.0,12.8789,12.8868,12.8789,12.8868,63200.0
2007-01-31 13:30:00,16.33,16.34,16.33,16.34,27200.0,12.8789,12.8868,12.8789,12.8868,27200.0
2007-01-31 14:00:00,16.34,16.4,16.33,16.38,123600.0,12.8868,12.9341,12.8789,12.9183,123600.0
2007-01-31 14:30:00,16.38,16.45,16.38,16.45,81200.0,12.9183,12.9735,12.9183,12.9735,81200.0
2007-01-31 15:00:00,16.44,16.48,16.43,16.47,356000.0,12.9656,12.9972,12.9577,12.9893,356000.0
2007-01-31 15:30:00,16.47,16.47,16.43,16.43,113200.0,12.9893,12.9893,12.9577,12.9577,113200.0
2007-01-31 16:00:00,16.43,16.43,16.43,16.43,1200.0,12.9577,12.9577,12.9577,12.9577,1200.0
2007-02-01 09:30:00,16.5,16.51,16.48,16.5,149600.0,13.0129,13.0208,12.9972,13.0129,149600.0
2007-02-01 10:00:00,16.5,16.51,16.47,16.48,165600.0,13.0129,13.0208,12.9893,12.9972,165600.0
2007-02-01 10:30:00,16.47,16.5,16.47,16.49,73600.0,12.9893,13.0129,12.9893,13.0051,73600.0
2007-02-01 11:00:00,16.48,16.48,16.44,16.46,125200.0,12.9972,12.9972,12.9656,12.9814,125200.0
2007-02-01 11:30:00,16.46,16.49,16.46,16.49,58800.0,12.9814,13.0051,12.9814,13.0051,58800.0
2007-02-01 12:00:00,16.49,16.49,16.48,16.49,36000.0,13.0051,13.0051,12.9972,13.0051,36000.0
2007-02-01 12:30:00,16.48,16.49,16.47,16.49,33200.0,12.9972,13.0051,12.9893,13.0051,33200.0
2007-02-01 13:00:00,16.48,16.49,16.48,16.49,42000.0,12.9972,13.0051,12.9972,13.0051,42000.0
2007-02-01 13:30:00,16.49,16.51,16.48,16.5,66400.0,13.0051,13.0208,12.9972,13.0129,66400.0
2007-02-01 14:00:00,16.5,16.51,16.49,16.5,20000.0,13.0129,13.0208,13.0051,13.0129,20000.0
2007-02-01 14:30:00,16.5,16.52,16.5,16.52,62400.0,13.0129,13.0287,13.0129,13.0287,62400.0
2007-02-01 15:00:00,16.52,16.55,16.52,16.53,52800.0,13.0287,13.0524,13.0287,13.0366,52800.0
2007-02-01 15:30:00,16.53,16.54,16.52,16.52,250400.0,13.0366,13.0445,13.0287,13.0287,250400.0
2007-02-01 16:00:00,16.52,16.52,16.52,16.52,0.0,13.0287,13.0287,13.0287,13.0287,0.0
2007-02-02 09:30:00,16.56,16.56,16.5,16.5,171200.0,13.0603,13.0603,13.0129,13.0129,171200.0
2007-02-02 10:00:00,16.52,16.56,16.51,16.55,40800.0,13.0287,13.0603,13.0208,13.0524,40800.0
2007-02-02 10:30:00,16.55,16.56,16.55,16.55,230400.0,13.0524,13.0603,13.0524,13.0524,230400.0
2007-02-02 11:00:00,16.54,16.55,16.52,16.54,190000.0,13.0445,13.0524,13.0287,13.0445,190000.0
2007-02-02 11:30:00,16.52,16.54,16.51,16.54,67200.0,13.0287,13.0445,13.0208,13.0445,67200.0
2007-02-02 12:00:00,16.54,16.56,16.53,16.54,50400.0,13.0445,13.0603,13.0366,13.0445,50400.0
2007-02-02 12:30:00,16.54,16.56,16.54,16.55,74400.0,13.0445,13.0603,13.0445,13.0524,74400.0
2007-02-02 13:00:00,16.55,16.57,16.55,16.55,26000.0,13.0524,13.0681,13.0524,13.0524,26000.0
2007-02-02 13:30:00,16.56,16.57,16.55,16.56,28400.0,13.0603,13.0681,13.0524,13.0603,28400.0
2007-02-02 14:00:00,16.56,16.57,16.53,16.53,51600.0,13.0603,13.0681,13.0366,13.0366,51600.0
2007-02-02 14:30:00,16.54,16.56,16.53,16.56,43200.0,13.0445,13.0603,13.0366,13.0603,43200.0
2007-02-02 15:00:00,16.56,16.56,16.55,16.55,159600.0,13.0603,13.0603,13.0524,13.0524,159600.0
2007-02-02 15:30:00,16.55,16.56,16.55,16.55,48400.0,13.0524,13.0603,13.0524,13.0524,48400.0
2007-02-02 16:00:00,16.56,16.56,16.56,16.56,400.0,13.0603,13.0603,13.0603,13.0603,400.0
2007-02-05 09:30:00,16.56,16.57,16.52,16.53,128800.0,13.0603,13.0681,13.0287,13.0366,128800.0
2007-02-05 10:00:00,16.54,16.54,16.5,16.52,75600.0,13.0445,13.0445,13.0129,13.0287,75600.0
2007-02-05 10:30:00,16.54,16.55,16.53,16.54,32000.0,13.0445,13.0524,13.0366,13.0445,32000.0
2007-02-05 11:00:00,16.52,16.54,16.52,16.53,20400.0,13.0287,13.0445,13.0287,13.0366,20400.0
2007-02-05 11:30:00,16.54,16.54,16.52,16.53,50400.0,13.0445,13.0445,13.0287,13.0366,50400.0
2007-02-05 12:00:00,16.53,16.53,16.51,16.53,41200.0,13.0366,13.0366,13.0208,13.0366,41200.0
2007-02-05 12:30:00,16.53,16.54,16.52,16.53,126000.0,13.0366,13.0445,13.0287,13.0366,126000.0
2007-02-05 13:00:00,16.54,16.55,16.52,16.52,27600.0,13.0445,13.0524,13.0287,13.0287,27600.0
2007-02-05 13:30:00,16.52,16.53,16.52,16.53,32400.0,13.0287,13.0366,13.0287,13.0366,32400.0
2007-02-05 14:00:00,16.53,16.54,16.53,16.54,164000.0,13.0366,13.0445,13.0366,13.0445,164000.0
2007-02-05 14:30:00,16.54,16.56,16.53,16.55,112400.0,13.0445,13.0603,13.0366,13.0524,112400.0
2007-02-05 15:00:00,16.55,16.55,16.53,16.54,152400.0,13.0524,13.0524,13.0366,13.0445,152400.0
2007-02-05 15:30:00,16.54,16.54,16.52,16.54,73200.0,13.0445,13.0445,13.0287,13.0445,73200.0
2007-02-05 16:00:00,16.54,16.54,16.54,16.54,0.0,13.0445,13.0445,13.0445,13.0445,0.0
2007-02-06 09:30:00,16.58,16.58,16.53,16.54,177600.0,13.076,13.076,13.0366,13.0445,177600.0
2007-02-06 10:00:00,16.55,16.55,16.52,16.54,71200.0,13.0524,13.0524,13.0287,13.0445,71200.0
2007-02-06 10:30:00,16.54,16.54,16.48,16.48,65200.0,13.0445,13.0445,12.9972,12.9972,65200.0
2007-02-06 11:00:00,16.48,16.5,16.48,16.48,30400.0,12.9972,13.0129,12.9972,12.9972,30400.0
2007-02-06 11:30:00,16.49,16.49,16.47,16.47,254000.0,13.0051,13.0051,12.9893,12.9893,254000.0
2007-02-06 12:00:00,16.47,16.48,16.46,16.47,166000.0,12.9893,12.9972,12.9814,12.9893,166000.0
2007-02-06 12:30:00,16.47,16.48,16.47,16.47,116400.0,12.9893,12.9972,12.9893,12.9893,116400.0
2007-02-06 13:00:00,16.48,16.5,16.47,16.5,181200.0,12.9972,13.0129,12.9893,13.0129,181200.0
2007-02-06 13:30:00,16.5,16.51,16.49,16.5,122800.0,13.0129,13.0208,13.0051,13.0129,122800.0
2007-02-06 14:00:00,16.51,16.51,16.48,16.5,95200.0,13.0208,13.0208,12.9972,13.0129,95200.0
2007-02-06 14:30:00,16.5,16.53,16.5,16.53,40800.0,13.0129,13.0366,13.0129,13.0366,40800.0
2007-02-06 15:00:00,16.53,16.54,16.52,16.53,131200.0,13.0366,13.0445,13.0287,13.0366,131200.0
2007-02-06 15:30:00,16.53,16.54,16.51,16.51,180400.0,13.0366,13.0445,13.0208,13.0208,180400.0
2007-02-06 16:00:00,16.53,16.53,16.53,16.53,1200.0,13.0366,13.0366,13.0366,13.0366,1200.0
2007-02-07 09:30:00,16.6,16.6,16.55,16.56,134400.0,13.0918,13.0918,13.0524,13.0603,134400.0
2007-02-07 10:00:00,16.55,16.58,16.54,16.58,53200.0,13.0524,13.076,13.0445,13.076,53200.0
2007-02-07 10:30:00,16.57,16.6,16.57,16.6,69600.0,13.0681,13.0918,13.0681,13.0918,69600.0
2007-02-07 11:00:00,16.59,16.61,16.59,16.59,104800.0,13.0839,13.0997,13.0839,13.0839,104800.0
2007-02-07 11:30:00,16.59,16.6,16.59,16.59,886000.0,13.0839,13.0918,13.0839,13.0839,886000.0
2007-02-07 12:00:00,16.6,16.61,16.59,16.6,40800.0,13.0918,13.0997,13.0839,13.0918,40800.0
2007-02-07 12:30:00,16.6,16.61,16.59,16.59,18000.0,13.0918,13.0997,13.0839,13.0839,18000.0
2007-02-07 13:00:00,16.59,16.6,16.59,16.6,117200.0,13.0839,13.0918,13.0839,13.0918,117200.0
2007-02-07 13:30:00,16.6,16.6,16.57,16.58,38800.0,13.0918,13.0918,13.0681,13.076,38800.0
2007-02-07 14:00:00,16.58,16.58,16.56,16.56,32800.0,13.076,13.076,13.0603,13.0603,32800.0
2007-02-07 14:30:00,16.55,16.55,16.51,16.52,65600.0,13.0524,13.0524,13.0208,13.0287,65600.0
2007-02-07 15:00:00,16.52,16.54,16.52,16.54,166000.0,13.0287,13.0445,13.0287,13.0445,166000.0
2007-02-07 15:30:00,16.53,16.56,16.53,16.55,91200.0,13.0366,13.0603,13.0366,13.0524,91200.0
2007-02-07 16:00:00,16.55,16.55,16.55,16.55,0.0,13.0524,13.0524,13.0524,13.0524,0.0
2007-02-09 09:30:00,16.56,16.59,16.56,16.57,138000.0,13.0603,13.0839,13.0603,13.0681,138000.0
2007-02-09 10:00:00,16.57,16.58,16.55,16.55,143600.0,13.0681,13.076,13.0524,13.0524,143600.0
2007-02-09 10:30:00,16.55,16.56,16.54,16.54,112800.0,13.0524,13.0603,13.0445,13.0445,112800.0
2007-02-09 11:00:00,16.54,16.56,16.54,16.55,32800.0,13.0445,13.0603,13.0445,13.0524,32800.0
2007-02-09 11:30:00,16.54,16.56,16.54,16.56,42800.0,13.0445,13.0603,13.0445,13.0603,42800.0
2007-02-09 12:00:00,16.56,16.57,16.55,16.56,70000.0,13.0603,13.0681,13.0524,13.0603,70000.0
2007-02-09 12:30:00,16.55,16.55,16.5,16.5,93600.0,13.0524,13.0524,13.0129,13.0129,93600.0
2007-02-09 13:00:00,16.49,16.5,16.49,16.5,14800.0,13.0051,13.0129,13.0051,13.0129,14800.0
2007-02-09 13:30:00,16.5,16.5,16.43,16.46,54800.0,13.0129,13.0129,12.9577,12.9814,54800.0
2007-02-09 14:00:00,16.46,16.46,16.42,16.44,57200.0,12.9814,12.9814,12.9498,12.9656,57200.0
2007-02-09 14:30:00,16.44,16.44,16.39,16.41,174400.0,12.9656,12.9656,12.9262,12.942,174400.0
2007-02-09 15:00:00,16.42,16.45,16.42,16.45,60800.0,12.9498,12.9735,12.9498,12.9735,60800.0
2007-02-09 15:30:00,16.45,16.45,16.43,16.43,59200.0,12.9735,12.9735,12.9577,12.9577,59200.0
2007-02-09 16:00:00,16.44,16.44,16.44,16.44,400.0,12.9656,12.9656,12.9656,12.9656,400.0
2007-02-12 09:30:00,16.45,16.45,16.4,16.41,172000.0,12.9735,12.9735,12.9341,12.942,172000.0
2007-02-12 10:00:00,16.39,16.42,16.39,16.4,28800.0,12.9262,12.9498,12.9262,12.9341,28800.0
2007-02-12 10:30:00,16.42,16.42,16.39,16.39,27600.0,12.9498,12.9498,12.9262,12.9262,27600.0
2007-02-12 11:00:00,16.4,16.41,16.38,16.39,22000.0,12.9341,12.942,12.9183,12.9262,22000.0
2007-02-12 11:30:00,16.39,16.4,16.38,16.4,39600.0,12.9262,12.9341,12.9183,12.9341,39600.0
2007-02-12 12:00:00,16.39,16.4,16.38,16.39,31600.0,12.9262,12.9341,12.9183,12.9262,31600.0
2007-02-12 12:30:00,16.39,16.4,16.39,16.4,26800.0,12.9262,12.9341,12.9262,12.9341,26800.0
2007-02-12 13:00:00,16.38,16.4,16.37,16.39,85200.0,12.9183,12.9341,12.9104,12.9262,85200.0
2007-02-12 13:30:00,16.39,16.39,16.35,16.36,99200.0,12.9262,12.9262,12.8946,12.9025,99200.0
2007-02-12 14:00:00,16.36,16.37,16.36,16.36,27600.0,12.9025,12.9104,12.9025,12.9025,27600.0
2007-02-12 14:30:00,16.36,16.37,16.34,16.37,66000.0,12.9025,12.9104,12.8868,12.9104,66000.0
2007-02-12 15:00:00,16.36,16.39,16.36,16.37,63600.0,12.9025,12.9262,12.9025,12.9104,63600.0
2007-02-12 15:30:00,16.37,16.38,16.36,16.36,92800.0,12.9104,12.9183,12.9025,12.9025,92800.0
2007-02-12 16:00:00,16.36,16.36,16.36,16.36,0.0,12.9025,12.9025,12.9025,12.9025,0.0
2007-02-13 09:30:00,16.43,16.43,16.42,16.43,433600.0,12.9577,12.9577,12.9498,12.9577,433600.0
2007-02-13 10:00:00,16.45,16.46,16.43,16.43,625600.0,12.9735,12.9814,12.9577,12.9577,625600.0
2007-02-13 10:30:00,16.43,16.44,16.41,16.41,50800.0,12.9577,12.9656,12.942,12.942,50800.0
2007-02-13 11:00:00,16.41,16.43,16.41,16.42,79600.0,12.942,12.9577,12.942,12.9498,79600.0
2007-02-13 11:30:00,16.43,16.46,16.43,16.44,67600.0,12.9577,12.9814,12.9577,12.9656,67600.0
2007-02-13 12:00:00,16.44,16.47,16.44,16.46,37200.0,12.9656,12.9893,12.9656,12.9814,37200.0
2007-02-13 12:30:00,16.46,16.46,16.45,16.45,26400.0,12.9814,12.9814,12.9735,12.9735,26400.0
2007-02-13 13:00:00,16.45,16.47,16.45,16.45,30800.0,12.9735,12.9893,12.9735,12.9735,30800.0
2007-02-13 13:30:00,16.45,16.46,16.44,16.44,47200.0,12.9735,12.9814,12.9656,12.9656,47200.0
2007-02-13 14:00:00,16.45,16.46,16.44,16.45,88400.0,12.9735,12.9814,12.9656,12.9735,88400.0
2007-02-13 14:30:00,16.45,16.45,16.43,16.45,48400.0,12.9735,12.9735,12.9577,12.9735,48400.0
2007-02-13 15:00:00,16.45,16.46,16.43,16.45,127600.0,12.9735,12.9814,12.9577,12.9735,127600.0
2007-02-13 15:30:00,16.45,16.48,16.44,16.46,129600.0,12.9735,12.9972,12.9656,12.9814,129600.0
2007-02-13 16:00:00,16.46,16.46,16.46,16.46,37200.0,12.9814,12.9814,12.9814,12.9814,37200.0
2007-02-14 09:30:00,16.51,16.52,16.49,16.5,42000.0,13.0208,13.0287,13.0051,13.0129,42000.0
2007-02-14 10:00:00,16.5,16.59,16.5,16.57,119600.0,13.0129,13.0839,13.0129,13.0681,119600.0
2007-02-14 10:30:00,16.58,16.58,16.56,16.57,87600.0,13.076,13.076,13.0603,13.0681,87600.0
2007-02-14 11:00:00,16.58,16.6,16.57,16.59,45200.0,13.076,13.0918,13.0681,13.0839,45200.0
2007-02-14 11:30:00,16.59,16.6,16.59,16.59,28800.0,13.0839,13.0918,13.0839,13.0839,28800.0
2007-02-14 12:00:00,16.59,16.59,16.57,16.58,21600.0,13.0839,13.0839,13.0681,13.076,21600.0
2007-02-14 12:30:00,16.57,16.58,16.57,16.58,31200.0,13.0681,13.076,13.0681,13.076,31200.0
2007-02-14 13:00:00,16.59,16.6,16.58,16.59,29600.0,13.0839,13.0918,13.076,13.0839,29600.0
2007-02-14 13:30:00,16.58,16.62,16.58,16.61,47600.0,13.076,13.1076,13.076,13.0997,47600.0
2007-02-14 14:00:00,16.61,16.62,16.6,16.6,42400.0,13.0997,13.1076,13.0918,13.0918,42400.0
2007-02-14 14:30:00,16.6,16.62,16.6,16.61,91200.0,13.0918,13.1076,13.0918,13.0997,91200.0
2007-02-14 15:00:00,16.61,16.63,16.6,16.61,49600.0,13.0997,13.1155,13.0918,13.0997,49600.0
2007-02-14 15:30:00,16.61,16.61,16.59,16.6,67200.0,13.0997,13.0997,13.0839,13.0918,67200.0
2007-02-14 16:00:00,16.59,16.59,16.59,16.59,6800.0,13.0839,13.0839,13.0839,13.0839,6800.0
2007-02-15 09:30:00,16.61,16.61,16.6,16.6,163600.0,13.0997,13.0997,13.0918,13.0918,163600.0
2007-02-15 10:00:00,16.61,16.63,16.6,16.61,212000.0,13.0997,13.1155,13.0918,13.0997,212000.0
2007-02-15 10:30:00,16.6,16.61,16.58,16.58,50400.0,13.0918,13.0997,13.076,13.076,50400.0
2007-02-15 11:00:00,16.59,16.61,16.59,16.61,100000.0,13.0839,13.0997,13.0839,13.0997,100000.0
2007-02-15 11:30:00,16.61,16.62,16.61,16.62,190000.0,13.0997,13.1076,13.0997,13.1076,190000.0
2007-02-15 12:00:00,16.62,16.62,16.6,16.62,51200.0,13.1076,13.1076,13.0918,13.1076,51200.0
2007-02-15 12:30:00,16.61,16.62,16.61,16.62,122800.0,13.0997,13.1076,13.0997,13.1076,122800.0
2007-02-15 13:00:00,16.62,16.62,16.6,16.61,60800.0,13.1076,13.1076,13.0918,13.0997,60800.0
2007-02-15 13:30:00,16.61,16.62,16.61,16.62,153600.0,13.0997,13.1076,13.0997,13.1076,153600.0
2007-02-15 14:00:00,16.62,16.64,16.61,16.63,209600.0,13.1076,13.1234,13.0997,13.1155,209600.0
2007-02-15 14:30:00,16.62,16.64,16.62,16.64,226000.0,13.1076,13.1234,13.1076,13.1234,226000.0
2007-02-15 15:00:00,16.64,16.64,16.61,16.63,95600.0,13.1234,13.1234,13.0997,13.1155,95600.0
2007-02-15 15:30:00,16.63,16.65,16.63,16.64,105200.0,13.1155,13.1312,13.1155,13.1234,105200.0
2007-02-15 16:00:00,16.64,16.64,16.64,16.64,1600.0,13.1234,13.1234,13.1234,13.1234,1600.0
2007-02-16 09:30:00,16.56,16.62,16.56,16.59,292800.0,13.0603,13.1076,13.0603,13.0839,292800.0
2007-02-16 10:00:00,16.59,16.6,16.57,16.59,453600.0,13.0839,13.0918,13.0681,13.0839,453600.0
2007-02-16 10:30:00,16.59,16.61,16.58,16.61,110000.0,13.0839,13.0997,13.076,13.0997,110000.0
2007-02-16 11:00:00,16.61,16.61,16.6,16.61,39200.0,13.0997,13.0997,13.0918,13.0997,39200.0
2007-02-16 11:30:00,16.61,16.61,16.59,16.6,44800.0,13.0997,13.0997,13.0839,13.0918,44800.0
2007-02-16 12:00:00,16.6,16.61,16.6,16.6,48400.0,13.0918,13.0997,13.0918,13.0918,48400.0
2007-02-16 12:30:00,16.6,16.6,16.59,16.6,49600.0,13.0918,13.0918,13.0839,13.0918,49600.0
2007-02-16 13:00:00,16.6,16.61,16.59,16.6,18800.0,13.0918,13.0997,13.0839,13.0918,18800.0
2007-02-16 13:30:00,16.6,16.6,16.59,16.6,28400.0,13.0918,13.0918,13.0839,13.0918,28400.0
2007-02-16 14:00:00,16.6,16.61,16.59,16.6,76400.0,13.0918,13.0997,13.0839,13.0918,76400.0
2007-02-16 14:30:00,16.6,16.61,16.59,16.59,89200.0,13.0918,13.0997,13.0839,13.0839,89200.0
2007-02-16 15:00:00,16.6,16.62,16.59,16.62,97200.0,13.0918,13.1076,13.0839,13.1076,97200.0
2007-02-16 15:30:00,16.61,16.62,16.61,16.61,141200.0,13.0997,13.1076,13.0997,13.0997,141200.0
2007-02-16 16:00:00,16.61,16.61,16.61,16.61,0.0,13.0997,13.0997,13.0997,13.0997,0.0
2007-02-20 09:30:00,16.58,16.61,16.55,16.56,129200.0,13.076,13.0997,13.0524,13.0603,129200.0
2007-02-20 10:00:00,16.55,16.57,16.53,16.55,92800.0,13.0524,13.0681,13.0366,13.0524,92800.0
2007-02-20 10:30:00,16.57,16.58,16.55,16.58,57200.0,13.0681,13.076,13.0524,13.076,57200.0
2007-02-20 11:00:00,16.57,16.62,16.57,16.62,115200.0,13.0681,13.1076,13.0681,13.1076,115200.0
2007-02-20 11:30:00,16.63,16.65,16.63,16.64,51600.0,13.1155,13.1312,13.1155,13.1234,51600.0
2007-02-20 12:00:00,16.64,16.65,16.64,16.65,32800.0,13.1234,13.1312,13.1234,13.1312,32800.0
2007-02-20 12:30:00,16.65,16.65,16.63,16.64,37600.0,13.1312,13.1312,13.1155,13.1234,37600.0
2007-02-20 13:00:00,16.63,16.64,16.62,16.62,27200.0,13.1155,13.1234,13.1076,13.1076,27200.0
2007-02-20 13:30:00,16.62,16.64,16.61,16.63,245600.0,13.1076,13.1234,13.0997,13.1155,245600.0
2007-02-20 14:00:00,16.63,16.65,16.63,16.64,104400.0,13.1155,13.1312,13.1155,13.1234,104400.0
2007-02-20 14:30:00,16.65,16.65,16.63,16.65,30000.0,13.1312,13.1312,13.1155,13.1312,30000.0
2007-02-20 15:00:00,16.66,16.66,16.65,16.66,37200.0,13.1391,13.1391,13.1312,13.1391,37200.0
2007-02-20 15:30:00,16.66,16.67,16.65,16.66,65600.0,13.1391,13.147,13.1312,13.1391,65600.0
2007-02-20 16:00:00,16.66,16.66,16.66,16.66,400.0,13.1391,13.1391,13.1391,13.1391,400.0
2007-02-21 09:30:00,16.61,16.63,16.59,16.6,880000.0,13.0997,13.1155,13.0839,13.0918,880000.0
2007-02-21 10:00:00,16.61,16.63,16.61,16.62,526800.0,13.0997,13.1155,13.0997,13.1076,526800.0
2007-02-21 10:30:00,16.62,16.62,16.58,16.62,122000.0,13.1076,13.1076,13.076,13.1076,122000.0
2007-02-21 11:00:00,16.61,16.62,16.59,16.61,74800.0,13.0997,13.1076,13.0839,13.0997,74800.0
2007-02-21 11:30:00,16.61,16.62,16.6,16.62,51600.0,13.0997,13.1076,13.0918,13.1076,51600.0
2007-02-21 12:00:00,16.61,16.64,16.61,16.63,218000.0,13.0997,13.1234,13.0997,13.1155,218000.0
2007-02-21 12:30:00,16.64,16.66,16.63,16.65,76800.0,13.1234,13.1391,13.1155,13.1312,76800.0
2007-02-21 13:00:00,16.65,16.66,16.64,16.65,48400.0,13.1312,13.1391,13.1234,13.1312,48400.0
2007-02-21 13:30:00,16.65,16.65,16.61,16.62,61200.0,13.1312,13.1312,13.0997,13.1076,61200.0
2007-02-21 14:00:00,16.6,16.64,16.6,16.63,31200.0,13.0918,13.1234,13.0918,13.1155,31200.0
2007-02-21 14:30:00,16.62,16.64,16.62,16.63,63200.0,13.1076,13.1234,13.1076,13.1155,63200.0
2007-02-21 15:00:00,16.63,16.64,16.62,16.63,28400.0,13.1155,13.1234,13.1076,13.1155,28400.0
2007-02-21 15:30:00,16.63,16.65,16.63,16.64,85600.0,13.1155,13.1312,13.1155,13.1234,85600.0
2007-02-21 16:00:00,16.64,16.64,16.64,16.64,400.0,13.1234,13.1234,13.1234,13.1234,400.0
2007-02-22 09:30:00,16.68,16.69,16.65,16.68,59200.0,13.1549,13.1628,13.1312,13.1549,59200.0
2007-02-22 10:00:00,16.68,16.69,16.64,16.64,249600.0,13.1549,13.1628,13.1234,13.1234,249600.0
2007-02-22 10:30:00,16.64,16.66,16.63,16.66,90400.0,13.1234,13.1391,13.1155,13.1391,90400.0
2007-02-22 11:00:00,16.66,16.66,16.58,16.58,192800.0,13.1391,13.1391,13.076,13.076,192800.0
2007-02-22 11:30:00,16.58,16.61,16.56,16.61,134800.0,13.076,13.0997,13.0603,13.0997,134800.0
2007-02-22 12:00:00,16.61,16.61,16.6,16.6,25200.0,13.0997,13.0997,13.0918,13.0918,25200.0
2007-02-22 12:30:00,16.6,16.62,16.6,16.61,61200.0,13.0918,13.1076,13.0918,13.0997,61200.0
2007-02-22 13:00:00,16.61,16.63,16.6,16.61,19600.0,13.0997,13.1155,13.0918,13.0997,19600.0
2007-02-22 13:30:00,16.62,16.63,16.61,16.61,45200.0,13.1076,13.1155,13.0997,13.0997,45200.0
2007-02-22 14:00:00,16.62,16.63,16.61,16.63,63600.0,13.1076,13.1155,13.0997,13.1155,63600.0
2007-02-22 14:30:00,16.62,16.62,16.59,16.6,507600.0,13.1076,13.1076,13.0839,13.0918,507600.0
2007-02-22 15:00:00,16.6,16.62,16.6,16.62,162400.0,13.0918,13.1076,13.0918,13.1076,162400.0
2007-02-22 15:30:00,16.62,16.64,16.62,16.64,40400.0,13.1076,13.1234,13.1076,13.1234,40400.0
2007-02-22 16:00:00,16.64,16.64,16.64,16.64,0.0,13.1234,13.1234,13.1234,13.1234,0.0
2007-02-23 09:30:00,16.62,16.64,16.61,16.61,50400.0,13.1076,13.1234,13.0997,13.0997,50400.0
2007-02-23 10:00:00,16.59,16.61,16.58,16.58,251600.0,13.0839,13.0997,13.076,13.076,251600.0
2007-02-23 10:30:00,16.59,16.6,16.56,16.58,50400.0,13.0839,13.0918,13.0603,13.076,50400.0
2007-02-23 11:00:00,16.58,16.6,16.57,16.59,65200.0,13.076,13.0918,13.0681,13.0839,65200.0
2007-02-23 11:30:00,16.59,16.61,16.59,16.61,51600.0,13.0839,13.0997,13.0839,13.0997,51600.0
2007-02-23 12:00:00,16.6,16.61,16.58,16.59,18400.0,13.0918,13.0997,13.076,13.0839,18400.0
2007-02-23 12:30:00,16.59,16.6,16.57,16.59,15200.0,13.0839,13.0918,13.0681,13.0839,15200.0
2007-02-23 13:00:00,16.58,16.6,16.57,16.59,112000.0,13.076,13.0918,13.0681,13.0839,112000.0
2007-02-23 13:30:00,16.58,16.6,16.58,16.6,20000.0,13.076,13.0918,13.076,13.0918,20000.0
2007-02-23 14:00:00,16.59,16.61,16.59,16.61,184400.0,13.0839,13.0997,13.0839,13.0997,184400.0
2007-02-23 14:30:00,16.61,16.62,16.6,16.61,71200.0,13.0997,13.1076,13.0918,13.0997,71200.0
2007-02-23 15:00:00,16.61,16.62,16.6,16.61,87600.0,13.0997,13.1076,13.0918,13.0997,87600.0
2007-02-23 15:30:00,16.61,16.61,16.59,16.6,64400.0,13.0997,13.0997,13.0839,13.0918,64400.0
2007-02-23 16:00:00,16.6,16.6,16.59,16.59,24000.0,13.0918,13.0918,13.0839,13.0839,24000.0
2007-02-26 09:30:00,16.63,16.65,16.6,16.6,111600.0,13.1155,13.1312,13.0918,13.0918,111600.0
2007-02-26 10:00:00,16.6,16.61,16.6,16.6,133200.0,13.0918,13.0997,13.0918,13.0918,133200.0
2007-02-26 10:30:00,16.59,16.6,16.57,16.6,24800.0,13.0839,13.0918,13.0681,13.0918,24800.0
2007-02-26 11:00:00,16.6,16.61,16.59,16.61,34400.0,13.0918,13.0997,13.0839,13.0997,34400.0
2007-02-26 11:30:00,16.6,16.6,16.58,16.58,56400.0,13.0918,13.0918,13.076,13.076,56400.0
2007-02-26 12:00:00,16.58,16.58,16.55,16.56,28000.0,13.076,13.076,13.0524,13.0603,28000.0
2007-02-26 12:30:00,16.56,16.56,16.5,16.5,115200.0,13.0603,13.0603,13.0129,13.0129,115200.0
2007-02-26 13:00:00,16.5,16.53,16.5,16.53,41200.0,13.0129,13.0366,13.0129,13.0366,41200.0
2007-02-26 13:30:00,16.52,16.53,16.52,16.53,46000.0,13.0287,13.0366,13.0287,13.0366,46000.0
2007-02-26 14:00:00,16.53,16.55,16.52,16.54,53600.0,13.0366,13.0524,13.0287,13.0445,53600.0
2007-02-26 14:30:00,16.55,16.56,16.54,16.55,73600.0,13.0524,13.0603,13.0445,13.0524,73600.0
2007-02-26 15:00:00,16.56,16.56,16.53,16.54,53600.0,13.0603,13.0603,13.0366,13.0445,53600.0
2007-02-26 15:30:00,16.54,16.57,16.54,16.56,93200.0,13.0445,13.0681,13.0445,13.0603,93200.0
2007-02-26 16:00:00,16.56,16.56,16.56,16.56,0.0,13.0603,13.0603,13.0603,13.0603,0.0
2007-02-27 09:30:00,16.43,16.43,16.34,16.36,82000.0,12.9577,12.9577,12.8868,12.9025,82000.0
2007-02-27 10:00:00,16.38,16.4,16.36,16.39,108800.0,12.9183,12.9341,12.9025,12.9262,108800.0
2007-02-27 10:30:00,16.39,16.41,16.38,16.38,107200.0,12.9262,12.942,12.9183,12.9183,107200.0
2007-02-27 11:00:00,16.36,16.37,16.33,16.34,55600.0,12.9025,12.9104,12.8789,12.8868,55600.0
2007-02-27 11:30:00,16.34,16.38,16.33,16.34,55200.0,12.8868,12.9183,12.8789,12.8868,55200.0
2007-02-27 12:00:00,16.33,16.34,16.29,16.3,74800.0,12.8789,12.8868,12.8473,12.8552,74800.0
2007-02-27 12:30:00,16.3,16.32,16.29,16.3,144800.0,12.8552,12.871,12.8473,12.8552,144800.0
2007-02-27 13:00:00,16.3,16.35,16.27,16.27,106800.0,12.8552,12.8946,12.8315,12.8315,106800.0
2007-02-27 13:30:00,16.25,16.26,16.23,16.23,82800.0,12.8158,12.8237,12.8,12.8,82800.0
2007-02-27 14:00:00,16.24,16.24,16.09,16.14,210800.0,12.8079,12.8079,12.6896,12.729,210800.0
2007-02-27 14:30:00,16.13,16.14,15.96,15.97,160000.0,12.7211,12.729,12.5871,12.5949,160000.0
2007-02-27 15:00:00,15.96,16.26,15.85,16.07,295200.0,12.5871,12.8237,12.5003,12.6738,295200.0
2007-02-27 15:30:00,16.07,16.07,15.9,15.98,272000.0,12.6738,12.6738,12.5397,12.6028,272000.0
2007-02-27 16:00:00,15.97,15.98,15.93,15.94,172800.0,12.5949,12.6028,12.5634,12.5713,172800.0
2007-02-28 09:30:00,16.03,16.12,15.98,16.07,307200.0,12.6423,12.7132,12.6028,12.6738,307200.0
2007-02-28 10:00:00,16.02,16.12,16.02,16.1,297600.0,12.6344,12.7132,12.6344,12.6975,297600.0
2007-02-28 10:30:00,16.14,16.2,16.07,16.15,146400.0,12.729,12.7763,12.6738,12.7369,146400.0
2007-02-28 11:00:00,16.16,16.18,16.14,16.15,314400.0,12.7448,12.7606,12.729,12.7369,314400.0
2007-02-28 11:30:00,16.14,16.17,16.07,16.09,379200.0,12.729,12.7527,12.6738,12.6896,379200.0
2007-02-28 12:00:00,16.08,16.11,16.06,16.08,68400.0,12.6817,12.7054,12.6659,12.6817,68400.0
2007-02-28 12:30:00,16.1,16.14,16.09,16.13,73200.0,12.6975,12.729,12.6896,12.7211,73200.0
2007-02-28 13:00:00,16.12,16.15,16.09,16.15,48000.0,12.7132,12.7369,12.6896,12.7369,48000.0
2007-02-28 13:30:00,16.13,16.14,16.07,16.08,64800.0,12.7211,12.729,12.6738,12.6817,64800.0
2007-02-28 14:00:00,16.09,16.11,16.06,16.07,43200.0,12.6896,12.7054,12.6659,12.6738,43200.0
2007-02-28 14:30:00,16.08,16.11,16.06,16.08,147600.0,12.6817,12.7054,12.6659,12.6817,147600.0
2007-02-28 15:00:00,16.09,16.14,16.07,16.14,96400.0,12.6896,12.729,12.6738,12.729,96400.0
2007-02-28 15:30:00,16.12,16.13,16.06,16.07,105600.0,12.7132,12.7211,12.6659,12.6738,105600.0
2007-02-28 16:00:00,16.08,16.08,16.08,16.08,1600.0,12.6817,12.6817,12.6817,12.6817,1600.0
2007-03-01 09:30:00,15.85,15.87,15.73,15.78,602400.0,12.5003,12.5161,12.4057,12.4451,602400.0
2007-03-01 10:00:00,15.88,16.01,15.81,15.92,480000.0,12.524,12.6265,12.4688,12.5555,480000.0
2007-03-01 10:30:00,15.94,16.04,15.93,16.01,306000.0,12.5713,12.6502,12.5634,12.6265,306000.0
2007-03-01 11:00:00,16.0,16.05,15.95,16.02,128000.0,12.6186,12.658,12.5792,12.6344,128000.0
2007-03-01 11:30:00,15.99,16.07,15.97,16.03,167200.0,12.6107,12.6738,12.5949,12.6423,167200.0
2007-03-01 12:00:00,16.0,16.04,15.98,16.01,103600.0,12.6186,12.6502,12.6028,12.6265,103600.0
2007-03-01 12:30:00,16.01,16.05,16.0,16.03,69600.0,12.6265,12.658,12.6186,12.6423,69600.0
2007-03-01 13:00:00,16.04,16.05,16.01,16.02,30000.0,12.6502,12.658,12.6265,12.6344,30000.0
2007-03-01 13:30:00,16.02,16.06,16.0,16.06,44400.0,12.6344,12.6659,12.6186,12.6659,44400.0
2007-03-01 14:00:00,16.05,16.09,16.04,16.04,58000.0,12.658,12.6896,12.6502,12.6502,58000.0
2007-03-01 14:30:00,16.04,16.08,16.04,16.07,64400.0,12.6502,12.6817,12.6502,12.6738,64400.0
2007-03-01 15:00:00,16.07,16.08,15.99,16.02,123200.0,12.6738,12.6817,12.6107,12.6344,123200.0
2007-03-01 15:30:00,16.02,16.03,16.0,16.0,71200.0,12.6344,12.6423,12.6186,12.6186,71200.0
2007-03-01 16:00:00,16.0,16.0,16.0,16.0,0.0,12.6186,12.6186,12.6186,12.6186,0.0
2007-03-02 09:30:00,15.88,16.0,15.88,15.96,318000.0,12.524,12.6186,12.524,12.5871,318000.0
2007-03-02 10:00:00,15.96,16.0,15.94,15.97,1215600.0,12.5871,12.6186,12.5713,12.5949,1215600.0
2007-03-02 10:30:00,15.97,16.02,15.96,15.99,86400.0,12.5949,12.6344,12.5871,12.6107,86400.0
2007-03-02 11:00:00,16.0,16.02,15.98,16.0,34400.0,12.6186,12.6344,12.6028,12.6186,34400.0
2007-03-02 11:30:00,15.99,15.99,15.96,15.96,54400.0,12.6107,12.6107,12.5871,12.5871,54400.0
2007-03-02 12:00:00,15.97,15.98,15.93,15.93,281600.0,12.5949,12.6028,12.5634,12.5634,281600.0
2007-03-02 12:30:00,15.92,15.93,15.88,15.93,77600.0,12.5555,12.5634,12.524,12.5634,77600.0
2007-03-02 13:00:00,15.93,15.93,15.85,15.86,163200.0,12.5634,12.5634,12.5003,12.5082,163200.0
2007-03-02 13:30:00,15.86,15.9,15.85,15.88,98800.0,12.5082,12.5397,12.5003,12.524,98800.0
2007-03-02 14:00:00,15.88,15.88,15.84,15.86,50800.0,12.524,12.524,12.4924,12.5082,50800.0
2007-03-02 14:30:00,15.87,15.92,15.85,15.88,91600.0,12.5161,12.5555,12.5003,12.524,91600.0
2007-03-02 15:00:00,15.89,15.92,15.88,15.9,384800.0,12.5319,12.5555,12.524,12.5397,384800.0
2007-03-02 15:30:00,15.9,15.9,15.82,15.83,118400.0,12.5397,12.5397,12.4766,12.4845,118400.0
2007-03-02 16:00:00,15.84,15.84,15.81,15.81,2400.0,12.4924,12.4924,12.4688,12.4688,2400.0
2007-03-05 09:30:00,15.74,15.83,15.74,15.8,291200.0,12.4136,12.4845,12.4136,12.4609,291200.0
2007-03-05 10:00:00,15.84,15.89,15.8,15.85,74000.0,12.4924,12.5319,12.4609,12.5003,74000.0
2007-03-05 10:30:00,15.86,15.86,15.81,15.85,55600.0,12.5082,12.5082,12.4688,12.5003,55600.0
2007-03-05 11:00:00,15.85,15.91,15.85,15.88,100800.0,12.5003,12.5476,12.5003,12.524,100800.0
2007-03-05 11:30:00,15.88,15.89,15.82,15.82,78800.0,12.524,12.5319,12.4766,12.4766,78800.0
2007-03-05 12:00:00,15.81,15.83,15.79,15.8,69600.0,12.4688,12.4845,12.453,12.4609,69600.0
2007-03-05 12:30:00,15.81,15.82,15.78,15.8,56400.0,12.4688,12.4766,12.4451,12.4609,56400.0
2007-03-05 13:00:00,15.8,15.81,15.78,15.8,33200.0,12.4609,12.4688,12.4451,12.4609,33200.0
2007-03-05 13:30:00,15.81,15.86,15.81,15.85,38800.0,12.4688,12.5082,12.4688,12.5003,38800.0
2007-03-05 14:00:00,15.88,15.88,15.81,15.82,64400.0,12.524,12.524,12.4688,12.4766,64400.0
2007-03-05 14:30:00,15.82,15.87,15.81,15.83,101600.0,12.4766,12.5161,12.4688,12.4845,101600.0
2007-03-05 15:00:00,15.84,15.84,15.76,15.83,119600.0,12.4924,12.4924,12.4293,12.4845,119600.0
2007-03-05 15:30:00,15.82,15.85,15.74,15.74,129200.0,12.4766,12.5003,12.4136,12.4136,129200.0
2007-03-05 16:00:00,15.72,15.72,15.71,15.72,76000.0,12.3978,12.3978,12.3899,12.3978,76000.0
2007-03-06 09:30:00,15.86,15.9,15.86,15.86,127600.0,12.5082,12.5397,12.5082,12.5082,127600.0
2007-03-06 10:00:00,15.87,15.88,15.85,15.87,167200.0,12.5161,12.524,12.5003,12.5161,167200.0
2007-03-06 10:30:00,15.88,15.88,15.73,15.81,295200.0,12.524,12.524,12.4057,12.4688,295200.0
2007-03-06 11:00:00,15.81,15.86,15.81,15.86,47200.0,12.4688,12.5082,12.4688,12.5082,47200.0
2007-03-06 11:30:00,15.87,15.88,15.85,15.88,64800.0,12.5161,12.524,12.5003,12.524,64800.0
2007-03-06 12:00:00,15.88,15.9,15.86,15.86,49200.0,12.524,12.5397,12.5082,12.5082,49200.0
2007-03-06 12:30:00,15.86,15.89,15.86,15.89,104000.0,12.5082,12.5319,12.5082,12.5319,104000.0
2007-03-06 13:00:00,15.88,15.9,15.87,15.89,16800.0,12.524,12.5397,12.5161,12.5319,16800.0
2007-03-06 13:30:00,15.88,15.92,15.88,15.9,51600.0,12.524,12.5555,12.524,12.5397,51600.0
2007-03-06 14:00:00,15.92,15.93,15.9,15.93,103200.0,12.5555,12.5634,12.5397,12.5634,103200.0
2007-03-06 14:30:00,15.93,15.95,15.92,15.95,61600.0,12.5634,12.5792,12.5555,12.5792,61600.0
2007-03-06 15:00:00,15.96,15.98,15.95,15.96,88800.0,12.5871,12.6028,12.5792,12.5871,88800.0
2007-03-06 15:30:00,15.96,15.97,15.93,15.96,82800.0,12.5871,12.5949,12.5634,12.5871,82800.0
2007-03-06 16:00:00,15.96,15.96,15.96,15.96,0.0,12.5871,12.5871,12.5871,12.5871,0.0
2007-03-07 09:30:00,15.96,15.98,15.94,15.94,149200.0,12.5871,12.6028,12.5713,12.5713,149200.0
2007-03-07 10:00:00,15.93,15.97,15.92,15.97,63600.0,12.5634,12.5949,12.5555,12.5949,63600.0
2007-03-07 10:30:00,15.96,15.99,15.95,15.95,30400.0,12.5871,12.6107,12.5792,12.5792,30400.0
2007-03-07 11:00:00,15.95,15.95,15.92,15.94,122800.0,12.5792,12.5792,12.5555,12.5713,122800.0
2007-03-07 11:30:00,15.92,15.95,15.91,15.95,26000.0,12.5555,12.5792,12.5476,12.5792,26000.0
2007-03-07 12:00:00,15.95,15.97,15.95,15.97,40400.0,12.5792,12.5949,12.5792,12.5949,40400.0
2007-03-07 12:30:00,15.97,15.99,15.96,15.99,69600.0,12.5949,12.6107,12.5871,12.6107,69600.0
2007-03-07 13:00:00,15.97,16.01,15.97,16.0,52800.0,12.5949,12.6265,12.5949,12.6186,52800.0
2007-03-07 13:30:00,16.0,16.04,16.0,16.02,55600.0,12.6186,12.6502,12.6186,12.6344,55600.0
2007-03-07 14:00:00,16.02,16.03,15.99,16.0,47600.0,12.6344,12.6423,12.6107,12.6186,47600.0
2007-03-07 14:30:00,16.01,16.03,15.99,16.0,156000.0,12.6265,12.6423,12.6107,12.6186,156000.0
2007-03-07 15:00:00,16.01,16.03,15.99,16.0,39600.0,12.6265,12.6423,12.6107,12.6186,39600.0
2007-03-07 15:30:00,15.99,15.99,15.93,15.93,64800.0,12.6107,12.6107,12.5634,12.5634,64800.0
2007-03-07 16:00:00,15.94,15.94,15.93,15.94,1600.0,12.5713,12.5713,12.5634,12.5713,1600.0
2007-03-08 09:30:00,16.06,16.09,16.04,16.04,142400.0,12.6659,12.6896,12.6502,12.6502,142400.0
2007-03-08 10:00:00,16.04,16.08,16.04,16.07,19600.0,12.6502,12.6817,12.6502,12.6738,19600.0
2007-03-08 10:30:00,16.07,16.09,16.06,16.06,60400.0,12.6738,12.6896,12.6659,12.6659,60400.0
2007-03-08 11:00:00,16.07,16.07,16.05,16.07,39200.0,12.6738,12.6738,12.658,12.6738,39200.0
2007-03-08 11:30:00,16.07,16.1,16.0,16.08,103600.0,12.6738,12.6975,12.6186,12.6817,103600.0
2007-03-08 12:00:00,16.08,16.08,16.07,16.08,126800.0,12.6817,12.6817,12.6738,12.6817,126800.0
2007-03-08 12:30:00,16.08,16.08,16.05,16.07,56400.0,12.6817,12.6817,12.658,12.6738,56400.0
2007-03-08 13:00:00,16.07,16.09,16.07,16.08,55200.0,12.6738,12.6896,12.6738,12.6817,55200.0
2007-03-08 13:30:00,16.08,16.09,16.07,16.08,68800.0,12.6817,12.6896,12.6738,12.6817,68800.0
2007-03-08 14:00:00,16.08,16.08,16.03,16.05,68000.0,12.6817,12.6817,12.6423,12.658,68000.0
2007-03-08 14:30:00,16.04,16.04,15.98,16.03,191200.0,12.6502,12.6502,12.6028,12.6423,191200.0
2007-03-08 15:00:00,16.03,16.05,16.02,16.04,82000.0,12.6423,12.658,12.6344,12.6502,82000.0
2007-03-08 15:30:00,16.04,16.06,16.0,16.03,81600.0,12.6502,12.6659,12.6186,12.6423,81600.0
2007-03-08 16:00:00,16.03,16.03,16.03,16.03,6800.0,12.6423,12.6423,12.6423,12.6423,6800.0
2007-03-09 09:30:00,16.1,16.12,16.06,16.06,308000.0,12.6975,12.7132,12.6659,12.6659,308000.0
2007-03-09 10:00:00,16.06,16.07,16.0,16.04,79600.0,12.6659,12.6738,12.6186,12.6502,79600.0
2007-03-09 10:30:00,16.04,16.06,16.03,16.05,44400.0,12.6502,12.6659,12.6423,12.658,44400.0
2007-03-09 11:00:00,16.03,16.05,16.03,16.05,28800.0,12.6423,12.658,12.6423,12.658,28800.0
2007-03-09 11:30:00,16.05,16.07,16.05,16.05,156800.0,12.658,12.6738,12.658,12.658,156800.0
2007-03-09 12:00:00,16.05,16.08,16.05,16.07,57200.0,12.658,12.6817,12.658,12.6738,57200.0
2007-03-09 12:30:00,16.07,16.07,16.03,16.04,50000.0,12.6738,12.6738,12.6423,12.6502,50000.0
2007-03-09 13:00:00,16.04,16.05,16.02,16.04,25600.0,12.6502,12.658,12.6344,12.6502,25600.0
2007-03-09 13:30:00,16.04,16.04,15.99,15.99,185600.0,12.6502,12.6502,12.6107,12.6107,185600.0
2007-03-09 14:00:00,15.99,15.99,15.97,15.98,60000.0,12.6107,12.6107,12.5949,12.6028,60000.0
2007-03-09 14:30:00,15.98,16.0,15.96,15.99,76000.0,12.6028,12.6186,12.5871,12.6107,76000.0
2007-03-09 15:00:00,16.0,16.02,15.99,16.02,42000.0,12.6186,12.6344,12.6107,12.6344,42000.0
2007-03-09 15:30:00,16.02,16.05,16.0,16.01,60800.0,12.6344,12.658,12.6186,12.6265,60800.0
2007-03-09 16:00:00,16.01,16.01,16.01,16.01,0.0,12.6265,12.6265,12.6265,12.6265,0.0
2007-03-12 09:30:00,16.0,16.03,15.97,15.98,88400.0,12.6186,12.6423,12.5949,12.6028,88400.0
2007-03-12 10:00:00,15.98,16.02,15.98,16.02,30000.0,12.6028,12.6344,12.6028,12.6344,30000.0
2007-03-12 10:30:00,16.02,16.02,16.02,16.02,0.0,12.6344,12.6344,12.6344,12.6344,0.0
2007-03-12 11:00:00,16.02,16.02,16.02,16.02,0.0,12.6344,12.6344,12.6344,12.6344,0.0
2007-03-12 11:30:00,15.98,16.0,15.98,16.0,56400.0,12.6028,12.6186,12.6028,12.6186,56400.0
2007-03-12 12:00:00,15.99,16.03,15.99,16.01,148000.0,12.6107,12.6423,12.6107,12.6265,148000.0
2007-03-12 12:30:00,16.02,16.02,15.99,16.01,54800.0,12.6344,12.6344,12.6107,12.6265,54800.0
2007-03-12 13:00:00,16.02,16.02,16.0,16.0,155600.0,12.6344,12.6344,12.6186,12.6186,155600.0
2007-03-12 13:30:00,16.01,16.03,16.0,16.03,45200.0,12.6265,12.6423,12.6186,12.6423,45200.0
2007-03-12 14:00:00,16.02,16.06,16.01,16.04,118000.0,12.6344,12.6659,12.6265,12.6502,118000.0
2007-03-12 14:30:00,16.05,16.09,16.05,16.07,61600.0,12.658,12.6896,12.658,12.6738,61600.0
2007-03-12 15:00:00,16.07,16.07,16.05,16.06,115600.0,12.6738,12.6738,12.658,12.6659,115600.0
2007-03-12 15:30:00,16.06,16.06,16.02,16.05,59600.0,12.6659,12.6659,12.6344,12.658,59600.0
2007-03-12 16:00:00,16.05,16.05,16.05,16.05,0.0,12.658,12.658,12.658,12.658,0.0
2007-03-13 09:30:00,15.96,16.02,15.94,16.0,26400.0,12.5871,12.6344,12.5713,12.6186,26400.0
2007-03-13 10:00:00,15.99,16.02,15.97,16.01,80000.0,12.6107,12.6344,12.5949,12.6265,80000.0
2007-03-13 10:30:00,16.01,16.04,16.0,16.02,41600.0,12.6265,12.6502,12.6186,12.6344,41600.0
2007-03-13 11:00:00,16.02,16.04,16.0,16.01,70800.0,12.6344,12.6502,12.6186,12.6265,70800.0
2007-03-13 11:30:00,16.0,16.02,15.98,15.99,69600.0,12.6186,12.6344,12.6028,12.6107,69600.0
2007-03-13 12:00:00,15.99,16.0,15.92,15.92,112400.0,12.6107,12.6186,12.5555,12.5555,112400.0
2007-03-13 12:30:00,15.9,15.93,15.88,15.9,49200.0,12.5397,12.5634,12.524,12.5397,49200.0
2007-03-13 13:00:00,15.91,15.92,15.9,15.9,47600.0,12.5476,12.5555,12.5397,12.5397,47600.0
2007-03-13 13:30:00,15.89,15.89,15.85,15.88,82800.0,12.5319,12.5319,12.5003,12.524,82800.0
2007-03-13 14:00:00,15.88,15.88,15.79,15.82,117600.0,12.524,12.524,12.453,12.4766,117600.0
2007-03-13 14:30:00,15.83,15.85,15.8,15.8,73200.0,12.4845,12.5003,12.4609,12.4609,73200.0
2007-03-13 15:00:00,15.8,15.84,15.77,15.81,117200.0,12.4609,12.4924,12.4372,12.4688,117200.0
2007-03-13 15:30:00,15.81,15.82,15.75,15.76,148800.0,12.4688,12.4766,12.4214,12.4293,148800.0
2007-03-13 16:00:00,15.75,15.75,15.74,15.74,8000.0,12.4214,12.4214,12.4136,12.4136,8000.0
2007-03-14 09:30:00,15.78,15.83,15.77,15.79,106800.0,12.4451,12.4845,12.4372,12.453,106800.0
2007-03-14 10:00:00,15.77,15.8,15.73,15.79,118800.0,12.4372,12.4609,12.4057,12.453,118800.0
2007-03-14 10:30:00,15.79,15.83,15.79,15.81,58000.0,12.453,12.4845,12.453,12.4688,58000.0
2007-03-14 11:00:00,15.79,15.8,15.78,15.78,28800.0,12.453,12.4609,12.4451,12.4451,28800.0
2007-03-14 11:30:00,15.78,15.79,15.75,15.77,56400.0,12.4451,12.453,12.4214,12.4372,56400.0
2007-03-14 12:00:00,15.76,15.76,15.64,15.68,99600.0,12.4293,12.4293,12.3347,12.3662,99600.0
2007-03-14 12:30:00,15.68,15.7,15.61,15.63,116400.0,12.3662,12.382,12.311,12.3268,116400.0
2007-03-14 13:00:00,15.64,15.78,15.64,15.76,210800.0,12.3347,12.4451,12.3347,12.4293,210800.0
2007-03-14 13:30:00,15.75,15.83,15.74,15.77,181600.0,12.4214,12.4845,12.4136,12.4372,181600.0
2007-03-14 14:00:00,15.78,15.82,15.76,15.81,219200.0,12.4451,12.4766,12.4293,12.4688,219200.0
2007-03-14 14:30:00,15.82,15.86,15.82,15.82,110000.0,12.4766,12.5082,12.4766,12.4766,110000.0
2007-03-14 15:00:00,15.83,15.89,15.83,15.87,44000.0,12.4845,12.5319,12.4845,12.5161,44000.0
2007-03-14 15:30:00,15.87,15.87,15.82,15.86,59600.0,12.5161,12.5161,12.4766,12.5082,59600.0
2007-03-14 16:00:00,15.88,15.88,15.88,15.88,2000.0,12.524,12.524,12.524,12.524,2000.0
2007-03-15 09:30:00,15.87,15.9,15.84,15.9,82800.0,12.5161,12.5397,12.4924,12.5397,82800.0
2007-03-15 10:00:00,15.9,15.9,15.87,15.88,35200.0,12.5397,12.5397,12.5161,12.524,35200.0
2007-03-15 10:30:00,15.92,15.94,15.9,15.9,53600.0,12.5555,12.5713,12.5397,12.5397,53600.0
2007-03-15 11:00:00,15.92,15.92,15.89,15.91,132000.0,12.5555,12.5555,12.5319,12.5476,132000.0
2007-03-15 11:30:00,15.91,15.92,15.87,15.88,41200.0,12.5476,12.5555,12.5161,12.524,41200.0
2007-03-15 12:00:00,15.88,15.91,15.88,15.91,47600.0,12.524,12.5476,12.524,12.5476,47600.0
2007-03-15 12:30:00,15.91,15.94,15.91,15.92,74000.0,12.5476,12.5713,12.5476,12.5555,74000.0
2007-03-15 13:00:00,15.92,15.94,15.9,15.9,78000.0,12.5555,12.5713,12.5397,12.5397,78000.0
2007-03-15 13:30:00,15.9,15.91,15.85,15.9,85200.0,12.5397,12.5476,12.5003,12.5397,85200.0
2007-03-15 14:00:00,15.89,15.91,15.88,15.89,89600.0,12.5319,12.5476,12.524,12.5319,89600.0
2007-03-15 14:30:00,15.88,15.93,15.88,15.91,27600.0,12.524,12.5634,12.524,12.5476,27600.0
2007-03-15 15:00:00,15.91,15.92,15.9,15.9,356400.0,12.5476,12.5555,12.5397,12.5397,356400.0
2007-03-15 15:30:00,15.9,15.92,15.9,15.91,47600.0,12.5397,12.5555,12.5397,12.5476,47600.0
2007-03-15 16:00:00,15.91,15.91,15.91,15.91,0.0,12.5476,12.5476,12.5476,12.5476,0.0
2007-03-16 09:30:00,15.9,15.95,15.88,15.93,53200.0,12.5397,12.5792,12.524,12.5634,53200.0
2007-03-16 10:00:00,15.95,15.96,15.93,15.94,50400.0,12.5792,12.5871,12.5634,12.5713,50400.0
2007-03-16 10:30:00,15.95,15.95,15.91,15.91,43200.0,12.5792,12.5792,12.5476,12.5476,43200.0
2007-03-16 11:00:00,15.89,15.91,15.88,15.88,72000.0,12.5319,12.5476,12.524,12.524,72000.0
2007-03-16 11:30:00,15.86,15.88,15.84,15.86,60400.0,12.5082,12.524,12.4924,12.5082,60400.0
2007-03-16 12:00:00,15.86,15.88,15.86,15.87,65600.0,12.5082,12.524,12.5082,12.5161,65600.0
2007-03-16 12:30:00,15.87,15.87,15.86,15.87,35600.0,12.5161,12.5161,12.5082,12.5161,35600.0
2007-03-16 13:00:00,15.87,15.89,15.85,15.88,99600.0,12.5161,12.5319,12.5003,12.524,99600.0
2007-03-16 13:30:00,15.88,15.88,15.86,15.87,34000.0,12.524,12.524,12.5082,12.5161,34000.0
2007-03-16 14:00:00,15.87,15.87,15.81,15.84,73200.0,12.5161,12.5161,12.4688,12.4924,73200.0
2007-03-16 14:30:00,15.84,15.84,15.81,15.84,71200.0,12.4924,12.4924,12.4688,12.4924,71200.0
2007-03-16 15:00:00,15.84,15.85,15.82,15.85,60000.0,12.4924,12.5003,12.4766,12.5003,60000.0
2007-03-16 15:30:00,15.86,15.86,15.84,15.85,70400.0,12.5082,12.5082,12.4924,12.5003,70400.0
2007-03-16 16:00:00,15.85,15.85,15.85,15.85,0.0,12.5003,12.5003,12.5003,12.5003,0.0
2007-03-19 09:30:00,15.93,15.97,15.93,15.93,28400.0,12.5634,12.5949,12.5634,12.5634,28400.0
2007-03-19 10:00:00,15.95,15.95,15.92,15.94,130000.0,12.5792,12.5792,12.5555,12.5713,130000.0
2007-03-19 10:30:00,15.95,16.0,15.93,16.0,186400.0,12.5792,12.6186,12.5634,12.6186,186400.0
2007-03-19 11:00:00,16.0,16.01,15.98,16.0,207200.0,12.6186,12.6265,12.6028,12.6186,207200.0
2007-03-19 11:30:00,15.99,16.04,15.99,16.03,69600.0,12.6107,12.6502,12.6107,12.6423,69600.0
2007-03-19 12:00:00,16.02,16.04,16.01,16.02,66000.0,12.6344,12.6502,12.6265,12.6344,66000.0
2007-03-19 12:30:00,16.01,16.02,15.99,15.99,31200.0,12.6265,12.6344,12.6107,12.6107,31200.0
2007-03-19 13:00:00,15.99,16.0,15.99,16.0,30000.0,12.6107,12.6186,12.6107,12.6186,30000.0
2007-03-19 13:30:00,15.99,16.02,15.99,16.02,40400.0,12.6107,12.6344,12.6107,12.6344,40400.0
2007-03-19 14:00:00,16.02,16.03,16.0,16.0,93600.0,12.6344,12.6423,12.6186,12.6186,93600.0
2007-03-19 14:30:00,16.0,16.04,16.0,16.02,121600.0,12.6186,12.6502,12.6186,12.6344,121600.0
2007-03-19 15:00:00,16.02,16.02,15.99,16.0,55200.0,12.6344,12.6344,12.6107,12.6186,55200.0
2007-03-19 15:30:00,16.0,16.02,15.99,16.02,92800.0,12.6186,12.6344,12.6107,12.6344,92800.0
2007-03-19 16:00:00,16.02,16.02,16.02,16.02,1600.0,12.6344,12.6344,12.6344,12.6344,1600.0
2007-03-20 09:30:00,16.02,16.05,16.01,16.02,70800.0,12.6344,12.658,12.6265,12.6344,70800.0
2007-03-20 10:00:00,16.02,16.05,16.01,16.03,20800.0,12.6344,12.658,12.6265,12.6423,20800.0
2007-03-20 10:30:00,16.03,16.06,16.03,16.06,41600.0,12.6423,12.6659,12.6423,12.6659,41600.0
2007-03-20 11:00:00,16.06,16.08,16.05,16.07,56800.0,12.6659,12.6817,12.658,12.6738,56800.0
2007-03-20 11:30:00,16.07,16.07,16.06,16.07,47600.0,12.6738,12.6738,12.6659,12.6738,47600.0
2007-03-20 12:00:00,16.08,16.11,16.08,16.11,53600.0,12.6817,12.7054,12.6817,12.7054,53600.0
2007-03-20 12:30:00,16.12,16.12,16.09,16.09,32000.0,12.7132,12.7132,12.6896,12.6896,32000.0
2007-03-20 13:00:00,16.1,16.11,16.08,16.08,40000.0,12.6975,12.7054,12.6817,12.6817,40000.0
2007-03-20 13:30:00,16.08,16.09,16.06,16.06,124800.0,12.6817,12.6896,12.6659,12.6659,124800.0
2007-03-20 14:00:00,16.07,16.09,16.06,16.07,36000.0,12.6738,12.6896,12.6659,12.6738,36000.0
2007-03-20 14:30:00,16.07,16.09,16.06,16.08,72800.0,12.6738,12.6896,12.6659,12.6817,72800.0
2007-03-20 15:00:00,16.08,16.11,16.08,16.1,43600.0,12.6817,12.7054,12.6817,12.6975,43600.0
2007-03-20 15:30:00,16.1,16.13,16.1,16.11,266400.0,12.6975,12.7211,12.6975,12.7054,266400.0
2007-03-20 16:00:00,16.11,16.11,16.11,16.11,0.0,12.7054,12.7054,12.7054,12.7054,0.0
2007-03-21 09:30:00,16.16,16.16,16.1,16.11,99600.0,12.7448,12.7448,12.6975,12.7054,99600.0
2007-03-21 10:00:00,16.11,16.14,16.11,16.13,74000.0,12.7054,12.729,12.7054,12.7211,74000.0
2007-03-21 10:30:00,16.13,16.13,16.1,16.12,56800.0,12.7211,12.7211,12.6975,12.7132,56800.0
2007-03-21 11:00:00,16.11,16.12,16.11,16.12,104400.0,12.7054,12.7132,12.7054,12.7132,104400.0
2007-03-21 11:30:00,16.11,16.12,16.11,16.11,63600.0,12.7054,12.7132,12.7054,12.7054,63600.0
2007-03-21 12:00:00,16.11,16.11,16.11,16.11,49200.0,12.7054,12.7054,12.7054,12.7054,49200.0
2007-03-21 12:30:00,16.11,16.13,16.11,16.12,28800.0,12.7054,12.7211,12.7054,12.7132,28800.0
2007-03-21 13:00:00,16.13,16.14,16.12,16.14,25200.0,12.7211,12.729,12.7132,12.729,25200.0
2007-03-21 13:30:00,16.14,16.15,16.14,16.14,29600.0,12.729,12.7369,12.729,12.729,29600.0
2007-03-21 14:00:00,16.14,16.27,16.13,16.25,120000.0,12.729,12.8315,12.7211,12.8158,120000.0
2007-03-21 14:30:00,16.25,16.36,16.25,16.36,71200.0,12.8158,12.9025,12.8158,12.9025,71200.0
2007-03-21 15:00:00,16.36,16.39,16.31,16.31,113600.0,12.9025,12.9262,12.8631,12.8631,113600.0
2007-03-21 15:30:00,16.32,16.37,16.32,16.37,77200.0,12.871,12.9104,12.871,12.9104,77200.0
2007-03-21 16:00:00,16.37,16.37,16.37,16.37,1600.0,12.9104,12.9104,12.9104,12.9104,1600.0
2007-03-22 09:30:00,16.41,16.41,16.35,16.35,71200.0,12.942,12.942,12.8946,12.8946,71200.0
2007-03-22 10:00:00,16.35,16.38,16.35,16.36,45600.0,12.8946,12.9183,12.8946,12.9025,45600.0
2007-03-22 10:30:00,16.35,16.36,16.33,16.34,27600.0,12.8946,12.9025,12.8789,12.8868,27600.0
2007-03-22 11:00:00,16.33,16.36,16.32,16.36,78800.0,12.8789,12.9025,12.871,12.9025,78800.0
2007-03-22 11:30:00,16.36,16.37,16.35,16.37,28400.0,12.9025,12.9104,12.8946,12.9104,28400.0
2007-03-22 12:00:00,16.38,16.41,16.38,16.4,77200.0,12.9183,12.942,12.9183,12.9341,77200.0
2007-03-22 12:30:00,16.4,16.41,16.39,16.39,19200.0,12.9341,12.942,12.9262,12.9262,19200.0
2007-03-22 13:00:00,16.38,16.39,16.38,16.38,13600.0,12.9183,12.9262,12.9183,12.9183,13600.0
2007-03-22 13:30:00,16.37,16.39,16.36,16.38,30000.0,12.9104,12.9262,12.9025,12.9183,30000.0
2007-03-22 14:00:00,16.39,16.41,16.39,16.4,142000.0,12.9262,12.942,12.9262,12.9341,142000.0
2007-03-22 14:30:00,16.4,16.42,16.39,16.41,74000.0,12.9341,12.9498,12.9262,12.942,74000.0
2007-03-22 15:00:00,16.41,16.41,16.36,16.38,61200.0,12.942,12.942,12.9025,12.9183,61200.0
2007-03-22 15:30:00,16.38,16.4,16.37,16.4,52400.0,12.9183,12.9341,12.9104,12.9341,52400.0
2007-03-22 16:00:00,16.4,16.4,16.4,16.4,0.0,12.9341,12.9341,12.9341,12.9341,0.0
2007-03-23 09:30:00,16.39,16.4,16.36,16.36,199600.0,12.9262,12.9341,12.9025,12.9025,199600.0
2007-03-23 10:00:00,16.38,16.43,16.38,16.39,52800.0,12.9183,12.9577,12.9183,12.9262,52800.0
2007-03-23 10:30:00,16.38,16.4,16.37,16.39,49200.0,12.9183,12.9341,12.9104,12.9262,49200.0
2007-03-23 11:00:00,16.4,16.41,16.39,16.39,188800.0,12.9341,12.942,12.9262,12.9262,188800.0
2007-03-23 11:30:00,16.4,16.41,16.39,16.4,46400.0,12.9341,12.942,12.9262,12.9341,46400.0
2007-03-23 12:00:00,16.41,16.42,16.4,16.41,20400.0,12.942,12.9498,12.9341,12.942,20400.0
2007-03-23 12:30:00,16.41,16.41,16.39,16.4,48400.0,12.942,12.942,12.9262,12.9341,48400.0
2007-03-23 13:00:00,16.4,16.4,16.36,16.38,57200.0,12.9341,12.9341,12.9025,12.9183,57200.0
2007-03-23 13:30:00,16.39,16.39,16.37,16.38,55600.0,12.9262,12.9262,12.9104,12.9183,55600.0
2007-03-23 14:00:00,16.38,16.39,16.37,16.38,23600.0,12.9183,12.9262,12.9104,12.9183,23600.0
2007-03-23 14:30:00,16.38,16.39,16.38,16.39,23200.0,12.9183,12.9262,12.9183,12.9262,23200.0
2007-03-23 15:00:00,16.39,16.42,16.39,16.41,41200.0,12.9262,12.9498,12.9262,12.942,41200.0
2007-03-23 15:30:00,16.41,16.41,16.38,16.4,64000.0,12.942,12.942,12.9183,12.9341,64000.0
2007-03-23 16:00:00,16.4,16.4,16.4,16.4,0.0,12.9341,12.9341,12.9341,12.9341,0.0
2007-03-26 09:30:00,16.31,16.36,16.31,16.34,96000.0,12.9046,12.9442,12.9046,12.9283,96000.0
2007-03-26 10:00:00,16.34,16.34,16.19,16.2,111200.0,12.9283,12.9283,12.8097,12.8176,111200.0
2007-03-26 10:30:00,16.21,16.24,16.19,16.24,214800.0,12.8255,12.8492,12.8097,12.8492,214800.0
2007-03-26 11:00:00,16.22,16.25,16.21,16.23,56400.0,12.8334,12.8571,12.8255,12.8413,56400.0
2007-03-26 11:30:00,16.24,16.27,16.24,16.25,30000.0,12.8492,12.873,12.8492,12.8571,30000.0
2007-03-26 12:00:00,16.25,16.28,16.25,16.28,60400.0,12.8571,12.8809,12.8571,12.8809,60400.0
2007-03-26 12:30:00,16.28,16.28,16.26,16.27,49200.0,12.8809,12.8809,12.865,12.873,49200.0
2007-03-26 13:00:00,16.26,16.27,16.25,16.26,18400.0,12.865,12.873,12.8571,12.865,18400.0
2007-03-26 13:30:00,16.27,16.29,16.26,16.28,52800.0,12.873,12.8888,12.865,12.8809,52800.0
2007-03-26 14:00:00,16.29,16.31,16.29,16.3,130400.0,12.8888,12.9046,12.8888,12.8967,130400.0
2007-03-26 14:30:00,16.3,16.31,16.28,16.31,185600.0,12.8967,12.9046,12.8809,12.9046,185600.0
2007-03-26 15:00:00,16.3,16.33,16.3,16.33,87600.0,12.8967,12.9204,12.8967,12.9204,87600.0
2007-03-26 15:30:00,16.33,16.36,16.33,16.36,114400.0,12.9204,12.9442,12.9204,12.9442,114400.0
2007-03-26 16:00:00,16.35,16.35,16.3,16.31,25200.0,12.9362,12.9362,12.8967,12.9046,25200.0
2007-03-27 09:30:00,16.3,16.32,16.26,16.27,297600.0,12.8967,12.9125,12.865,12.873,297600.0
2007-03-27 10:00:00,16.26,16.29,16.24,16.25,74400.0,12.865,12.8888,12.8492,12.8571,74400.0
2007-03-27 10:30:00,16.25,16.28,16.24,16.28,73200.0,12.8571,12.8809,12.8492,12.8809,73200.0
2007-03-27 11:00:00,16.27,16.27,16.23,16.23,48400.0,12.873,12.873,12.8413,12.8413,48400.0
2007-03-27 11:30:00,16.23,16.25,16.22,16.24,141200.0,12.8413,12.8571,12.8334,12.8492,141200.0
2007-03-27 12:00:00,16.24,16.26,16.23,16.25,76400.0,12.8492,12.865,12.8413,12.8571,76400.0
2007-03-27 12:30:00,16.25,16.27,16.25,16.26,54000.0,12.8571,12.873,12.8571,12.865,54000.0
2007-03-27 13:00:00,16.26,16.28,16.26,16.27,39600.0,12.865,12.8809,12.865,12.873,39600.0
2007-03-27 13:30:00,16.27,16.28,16.25,16.26,59600.0,12.873,12.8809,12.8571,12.865,59600.0
2007-03-27 14:00:00,16.26,16.27,16.24,16.25,36000.0,12.865,12.873,12.8492,12.8571,36000.0
2007-03-27 14:30:00,16.24,16.27,16.24,16.27,68000.0,12.8492,12.873,12.8492,12.873,68000.0
2007-03-27 15:00:00,16.27,16.29,16.26,16.29,164000.0,12.873,12.8888,12.865,12.8888,164000.0
2007-03-27 15:30:00,16.28,16.29,16.25,16.25,88800.0,12.8809,12.8888,12.8571,12.8571,88800.0
2007-03-27 16:00:00,16.26,16.26,16.26,16.26,2000.0,12.865,12.865,12.865,12.865,2000.0
2007-03-28 09:30:00,16.2,16.22,16.19,16.2,34400.0,12.8176,12.8334,12.8097,12.8176,34400.0
2007-03-28 10:00:00,16.2,16.22,16.19,16.2,47600.0,12.8176,12.8334,12.8097,12.8176,47600.0
2007-03-28 10:30:00,16.19,16.2,16.11,16.15,109200.0,12.8097,12.8176,12.7464,12.778,109200.0
2007-03-28 11:00:00,16.16,16.18,16.13,16.13,226400.0,12.7859,12.8017,12.7622,12.7622,226400.0
2007-03-28 11:30:00,16.14,16.16,16.13,16.15,161200.0,12.7701,12.7859,12.7622,12.778,161200.0
2007-03-28 12:00:00,16.15,16.23,16.14,16.22,121200.0,12.778,12.8413,12.7701,12.8334,121200.0
2007-03-28 12:30:00,16.21,16.23,16.21,16.21,35600.0,12.8255,12.8413,12.8255,12.8255,35600.0
2007-03-28 13:00:00,16.21,16.21,16.18,16.18,154800.0,12.8255,12.8255,12.8017,12.8017,154800.0
2007-03-28 13:30:00,16.19,16.22,16.18,16.2,41600.0,12.8097,12.8334,12.8017,12.8176,41600.0
2007-03-28 14:00:00,16.2,16.2,16.14,16.16,136000.0,12.8176,12.8176,12.7701,12.7859,136000.0
2007-03-28 14:30:00,16.15,16.16,16.14,16.15,72000.0,12.778,12.7859,12.7701,12.778,72000.0
2007-03-28 15:00:00,16.15,16.19,16.15,16.18,78000.0,12.778,12.8097,12.778,12.8017,78000.0
2007-03-28 15:30:00,16.18,16.18,16.13,16.13,70000.0,12.8017,12.8017,12.7622,12.7622,70000.0
2007-03-28 16:00:00,16.15,16.15,16.15,16.15,400.0,12.778,12.778,12.778,12.778,400.0
2007-03-29 09:30:00,16.25,16.25,16.19,16.19,110400.0,12.8571,12.8571,12.8097,12.8097,110400.0
2007-03-29 10:00:00,16.2,16.22,16.19,16.21,19200.0,12.8176,12.8334,12.8097,12.8255,19200.0
2007-03-29 10:30:00,16.22,16.22,16.16,16.16,31600.0,12.8334,12.8334,12.7859,12.7859,31600.0
2007-03-29 11:00:00,16.16,16.2,16.16,16.2,70400.0,12.7859,12.8176,12.7859,12.8176,70400.0
2007-03-29 11:30:00,16.2,16.2,16.13,16.13,49600.0,12.8176,12.8176,12.7622,12.7622,49600.0
2007-03-29 12:00:00,16.14,16.17,16.13,16.15,45600.0,12.7701,12.7938,12.7622,12.778,45600.0
2007-03-29 12:30:00,16.14,16.16,16.13,16.16,35200.0,12.7701,12.7859,12.7622,12.7859,35200.0
2007-03-29 13:00:00,16.15,16.16,16.11,16.13,26400.0,12.778,12.7859,12.7464,12.7622,26400.0
2007-03-29 13:30:00,16.13,16.15,16.1,16.11,28000.0,12.7622,12.778,12.7384,12.7464,28000.0
2007-03-29 14:00:00,16.11,16.11,16.08,16.1,495600.0,12.7464,12.7464,12.7226,12.7384,495600.0
2007-03-29 14:30:00,16.09,16.13,16.08,16.13,76800.0,12.7305,12.7622,12.7226,12.7622,76800.0
2007-03-29 15:00:00,16.13,16.16,16.12,16.15,257200.0,12.7622,12.7859,12.7543,12.778,257200.0
2007-03-29 15:30:00,16.16,16.19,16.16,16.18,128800.0,12.7859,12.8097,12.7859,12.8017,128800.0
2007-03-29 16:00:00,16.18,16.18,16.18,16.18,0.0,12.8017,12.8017,12.8017,12.8017,0.0
2007-03-30 09:30:00,16.19,16.25,16.19,16.22,59200.0,12.8097,12.8571,12.8097,12.8334,59200.0
2007-03-30 10:00:00,16.24,16.24,16.2,16.21,19600.0,12.8492,12.8492,12.8176,12.8255,19600.0
2007-03-30 10:30:00,16.2,16.22,16.18,16.22,23600.0,12.8176,12.8334,12.8017,12.8334,23600.0
2007-03-30 11:00:00,16.21,16.22,16.13,16.14,98000.0,12.8255,12.8334,12.7622,12.7701,98000.0
2007-03-30 11:30:00,16.14,16.16,16.03,16.11,111600.0,12.7701,12.7859,12.6831,12.7464,111600.0
2007-03-30 12:00:00,16.11,16.13,16.1,16.11,96800.0,12.7464,12.7622,12.7384,12.7464,96800.0
2007-03-30 12:30:00,16.11,16.14,16.11,16.11,43200.0,12.7464,12.7701,12.7464,12.7464,43200.0
2007-03-30 13:00:00,16.11,16.14,16.11,16.13,22800.0,12.7464,12.7701,12.7464,12.7622,22800.0
2007-03-30 13:30:00,16.14,16.15,16.13,16.14,24000.0,12.7701,12.778,12.7622,12.7701,24000.0
2007-03-30 14:00:00,16.14,16.17,16.13,16.17,98800.0,12.7701,12.7938,12.7622,12.7938,98800.0
2007-03-30 14:30:00,16.16,16.19,16.16,16.17,53200.0,12.7859,12.8097,12.7859,12.7938,53200.0
2007-03-30 15:00:00,16.18,16.18,16.15,16.18,33200.0,12.8017,12.8017,12.778,12.8017,33200.0
2007-03-30 15:30:00,16.16,16.17,16.14,16.15,162800.0,12.7859,12.7938,12.7701,12.778,162800.0
2007-03-30 16:00:00,16.16,16.16,16.16,16.16,5200.0,12.7859,12.7859,12.7859,12.7859,5200.0
2007-04-02 09:30:00,16.2,16.21,16.2,16.21,49200.0,12.8176,12.8255,12.8176,12.8255,49200.0
2007-04-02 10:00:00,16.18,16.19,16.13,16.14,112400.0,12.8017,12.8097,12.7622,12.7701,112400.0
2007-04-02 10:30:00,16.15,16.19,16.15,16.19,280400.0,12.778,12.8097,12.778,12.8097,280400.0
2007-04-02 11:00:00,16.18,16.2,16.18,16.2,33600.0,12.8017,12.8176,12.8017,12.8176,33600.0
2007-04-02 11:30:00,16.2,16.21,16.17,16.18,16400.0,12.8176,12.8255,12.7938,12.8017,16400.0
2007-04-02 12:00:00,16.18,16.2,16.18,16.19,32000.0,12.8017,12.8176,12.8017,12.8097,32000.0
2007-04-02 12:30:00,16.19,16.19,16.17,16.17,21200.0,12.8097,12.8097,12.7938,12.7938,21200.0
2007-04-02 13:00:00,16.18,16.19,16.17,16.18,24400.0,12.8017,12.8097,12.7938,12.8017,24400.0
2007-04-02 13:30:00,16.18,16.18,16.17,16.18,32800.0,12.8017,12.8017,12.7938,12.8017,32800.0
2007-04-02 14:00:00,16.17,16.2,16.16,16.19,35600.0,12.7938,12.8176,12.7859,12.8097,35600.0
2007-04-02 14:30:00,16.19,16.2,16.12,16.19,166800.0,12.8097,12.8176,12.7543,12.8097,166800.0
2007-04-02 15:00:00,16.19,16.24,16.19,16.23,544400.0,12.8097,12.8492,12.8097,12.8413,544400.0
2007-04-02 15:30:00,16.23,16.23,16.21,16.23,347200.0,12.8413,12.8413,12.8255,12.8413,347200.0
2007-04-02 16:00:00,16.21,16.21,16.18,16.19,50400.0,12.8255,12.8255,12.8017,12.8097,50400.0
2007-04-03 09:30:00,16.34,16.34,16.28,16.3,103200.0,12.9283,12.9283,12.8809,12.8967,103200.0
2007-04-03 10:00:00,16.31,16.35,16.31,16.33,100800.0,12.9046,12.9362,12.9046,12.9204,100800.0
2007-04-03 10:30:00,16.33,16.38,16.33,16.37,110400.0,12.9204,12.96,12.9204,12.9521,110400.0
2007-04-03 11:00:00,16.37,16.38,16.36,16.36,132000.0,12.9521,12.96,12.9442,12.9442,132000.0
2007-04-03 11:30:00,16.36,16.39,16.36,16.39,105200.0,12.9442,12.9679,12.9442,12.9679,105200.0
2007-04-03 12:00:00,16.39,16.39,16.38,16.38,60800.0,12.9679,12.9679,12.96,12.96,60800.0
2007-04-03 12:30:00,16.38,16.39,16.38,16.39,68000.0,12.96,12.9679,12.96,12.9679,68000.0
2007-04-03 13:00:00,16.38,16.41,16.38,16.4,42400.0,12.96,12.9837,12.96,12.9758,42400.0
2007-04-03 13:30:00,16.4,16.42,16.39,16.39,116000.0,12.9758,12.9916,12.9679,12.9679,116000.0
2007-04-03 14:00:00,16.4,16.41,16.37,16.38,52400.0,12.9758,12.9837,12.9521,12.96,52400.0
2007-04-03 14:30:00,16.38,16.39,16.36,16.38,203200.0,12.96,12.9679,12.9442,12.96,203200.0
2007-04-03 15:00:00,16.38,16.39,16.36,16.38,165200.0,12.96,12.9679,12.9442,12.96,165200.0
2007-04-03 15:30:00,16.38,16.39,16.36,16.38,112000.0,12.96,12.9679,12.9442,12.96,112000.0
2007-04-03 16:00:00,16.37,16.39,16.37,16.39,8000.0,12.9521,12.9679,12.9521,12.9679,8000.0
2007-04-04 09:30:00,16.38,16.45,16.37,16.39,182400.0,12.96,13.0154,12.9521,12.9679,182400.0
2007-04-04 10:00:00,16.38,16.4,16.36,16.39,87200.0,12.96,12.9758,12.9442,12.9679,87200.0
2007-04-04 10:30:00,16.4,16.4,16.37,16.39,28400.0,12.9758,12.9758,12.9521,12.9679,28400.0
2007-04-04 11:00:00,16.39,16.41,16.38,16.41,214800.0,12.9679,12.9837,12.96,12.9837,214800.0
2007-04-04 11:30:00,16.41,16.42,16.39,16.41,84800.0,12.9837,12.9916,12.9679,12.9837,84800.0
2007-04-04 12:00:00,16.41,16.43,16.41,16.42,41200.0,12.9837,12.9995,12.9837,12.9916,41200.0
2007-04-04 12:30:00,16.42,16.42,16.41,16.42,33600.0,12.9916,12.9916,12.9837,12.9916,33600.0
2007-04-04 13:00:00,16.42,16.42,16.4,16.41,24800.0,12.9916,12.9916,12.9758,12.9837,24800.0
2007-04-04 13:30:00,16.41,16.41,16.38,16.4,81600.0,12.9837,12.9837,12.96,12.9758,81600.0
2007-04-04 14:00:00,16.4,16.42,16.4,16.42,227600.0,12.9758,12.9916,12.9758,12.9916,227600.0
2007-04-04 14:30:00,16.42,16.42,16.41,16.42,56400.0,12.9916,12.9916,12.9837,12.9916,56400.0
2007-04-04 15:00:00,16.41,16.44,16.41,16.43,303200.0,12.9837,13.0075,12.9837,12.9995,303200.0
2007-04-04 15:30:00,16.43,16.43,16.4,16.42,701600.0,12.9995,12.9995,12.9758,12.9916,701600.0
2007-04-04 16:00:00,16.42,16.42,16.42,16.42,400.0,12.9916,12.9916,12.9916,12.9916,400.0
2007-04-05 09:30:00,16.38,16.42,16.38,16.42,36000.0,12.96,12.9916,12.96,12.9916,36000.0
2007-04-05 10:00:00,16.41,16.44,16.41,16.42,49200.0,12.9837,13.0075,12.9837,12.9916,49200.0
2007-04-05 10:30:00,16.42,16.44,16.42,16.43,46400.0,12.9916,13.0075,12.9916,12.9995,46400.0
2007-04-05 11:00:00,16.43,16.44,16.42,16.43,29200.0,12.9995,13.0075,12.9916,12.9995,29200.0
2007-04-05 11:30:00,16.43,16.45,16.43,16.45,230400.0,12.9995,13.0154,12.9995,13.0154,230400.0
2007-04-05 12:00:00,16.45,16.47,16.45,16.46,41600.0,13.0154,13.0312,13.0154,13.0233,41600.0
2007-04-05 12:30:00,16.46,16.46,16.45,16.46,169600.0,13.0233,13.0233,13.0154,13.0233,169600.0
2007-04-05 13:00:00,16.46,16.47,16.45,16.46,55200.0,13.0233,13.0312,13.0154,13.0233,55200.0
2007-04-05 13:30:00,16.46,16.47,16.46,16.47,140400.0,13.0233,13.0312,13.0233,13.0312,140400.0
2007-04-05 14:00:00,16.47,16.49,16.46,16.49,52800.0,13.0312,13.047,13.0233,13.047,52800.0
2007-04-05 14:30:00,16.49,16.49,16.47,16.48,42000.0,13.047,13.047,13.0312,13.0391,42000.0
2007-04-05 15:00:00,16.48,16.48,16.46,16.46,129200.0,13.0391,13.0391,13.0233,13.0233,129200.0
2007-04-05 15:30:00,16.48,16.48,16.47,16.47,28000.0,13.0391,13.0391,13.0312,13.0312,28000.0
2007-04-05 16:00:00,16.49,16.49,16.49,16.49,400.0,13.047,13.047,13.047,13.047,400.0
2007-04-09 09:30:00,16.52,16.52,16.47,16.49,168800.0,13.0708,13.0708,13.0312,13.047,168800.0
2007-04-09 10:00:00,16.49,16.49,16.46,16.48,34400.0,13.047,13.047,13.0233,13.0391,34400.0
2007-04-09 10:30:00,16.48,16.48,16.47,16.48,13200.0,13.0391,13.0391,13.0312,13.0391,13200.0
2007-04-09 11:00:00,16.48,16.5,16.48,16.5,17200.0,13.0391,13.0549,13.0391,13.0549,17200.0
2007-04-09 11:30:00,16.5,16.5,16.48,16.5,43600.0,13.0549,13.0549,13.0391,13.0549,43600.0
2007-04-09 12:00:00,16.5,16.5,16.49,16.5,16000.0,13.0549,13.0549,13.047,13.0549,16000.0
2007-04-09 12:30:00,16.5,16.52,16.5,16.5,48000.0,13.0549,13.0708,13.0549,13.0549,48000.0
2007-04-09 13:00:00,16.5,16.52,16.5,16.52,40400.0,13.0549,13.0708,13.0549,13.0708,40400.0
2007-04-09 13:30:00,16.52,16.52,16.49,16.49,37200.0,13.0708,13.0708,13.047,13.047,37200.0
2007-04-09 14:00:00,16.48,16.48,16.46,16.47,60400.0,13.0391,13.0391,13.0233,13.0312,60400.0
2007-04-09 14:30:00,16.47,16.49,16.46,16.49,20000.0,13.0312,13.047,13.0233,13.047,20000.0
2007-04-09 15:00:00,16.49,16.5,16.48,16.49,106000.0,13.047,13.0549,13.0391,13.047,106000.0
2007-04-09 15:30:00,16.49,16.5,16.47,16.47,590400.0,13.047,13.0549,13.0312,13.0312,590400.0
2007-04-09 16:00:00,16.47,16.47,16.47,16.47,0.0,13.0312,13.0312,13.0312,13.0312,0.0
2007-04-10 09:30:00,16.49,16.51,16.46,16.51,532400.0,13.047,13.0628,13.0233,13.0628,532400.0
2007-04-10 10:00:00,16.5,16.53,16.5,16.52,242400.0,13.0549,13.0787,13.0549,13.0708,242400.0
2007-04-10 10:30:00,16.52,16.53,16.5,16.51,66400.0,13.0708,13.0787,13.0549,13.0628,66400.0
2007-04-10 11:00:00,16.51,16.51,16.49,16.49,158400.0,13.0628,13.0628,13.047,13.047,158400.0
2007-04-10 11:30:00,16.5,16.5,16.48,16.48,65600.0,13.0549,13.0549,13.0391,13.0391,65600.0
2007-04-10 12:00:00,16.48,16.5,16.48,16.5,59200.0,13.0391,13.0549,13.0391,13.0549,59200.0
2007-04-10 12:30:00,16.5,16.5,16.48,16.48,46800.0,13.0549,13.0549,13.0391,13.0391,46800.0
2007-04-10 13:00:00,16.48,16.5,16.48,16.5,52400.0,13.0391,13.0549,13.0391,13.0549,52400.0
2007-04-10 13:30:00,16.49,16.5,16.49,16.49,29200.0,13.047,13.0549,13.047,13.047,29200.0
2007-04-10 14:00:00,16.5,16.51,16.5,16.5,63200.0,13.0549,13.0628,13.0549,13.0549,63200.0
2007-04-10 14:30:00,16.5,16.52,16.49,16.51,78400.0,13.0549,13.0708,13.047,13.0628,78400.0
2007-04-10 15:00:00,16.51,16.52,16.5,16.51,54000.0,13.0628,13.0708,13.0549,13.0628,54000.0
2007-04-10 15:30:00,16.5,16.52,16.5,16.52,52800.0,13.0549,13.0708,13.0549,13.0708,52800.0
2007-04-10 16:00:00,16.52,16.52,16.52,16.52,0.0,13.0708,13.0708,13.0708,13.0708,0.0
2007-04-11 09:30:00,16.53,16.53,16.48,16.48,49200.0,13.0787,13.0787,13.0391,13.0391,49200.0
2007-04-11 10:00:00,16.49,16.49,16.46,16.47,40400.0,13.047,13.047,13.0233,13.0312,40400.0
2007-04-11 10:30:00,16.47,16.49,16.42,16.43,786400.0,13.0312,13.047,12.9916,12.9995,786400.0
2007-04-11 11:00:00,16.43,16.45,16.43,16.45,97600.0,12.9995,13.0154,12.9995,13.0154,97600.0
2007-04-11 11:30:00,16.45,16.45,16.43,16.45,26400.0,13.0154,13.0154,12.9995,13.0154,26400.0
2007-04-11 12:00:00,16.44,16.46,16.44,16.45,26000.0,13.0075,13.0233,13.0075,13.0154,26000.0
2007-04-11 12:30:00,16.45,16.46,16.44,16.46,328800.0,13.0154,13.0233,13.0075,13.0233,328800.0
2007-04-11 13:00:00,16.46,16.49,16.45,16.48,67600.0,13.0233,13.047,13.0154,13.0391,67600.0
2007-04-11 13:30:00,16.48,16.48,16.46,16.46,57600.0,13.0391,13.0391,13.0233,13.0233,57600.0
2007-04-11 14:00:00,16.45,16.45,16.41,16.43,113600.0,13.0154,13.0154,12.9837,12.9995,113600.0
2007-04-11 14:30:00,16.42,16.43,16.38,16.4,100800.0,12.9916,12.9995,12.96,12.9758,100800.0
2007-04-11 15:00:00,16.4,16.42,16.39,16.41,94800.0,12.9758,12.9916,12.9679,12.9837,94800.0
2007-04-11 15:30:00,16.41,16.43,16.4,16.4,92800.0,12.9837,12.9995,12.9758,12.9758,92800.0
2007-04-11 16:00:00,16.43,16.44,16.43,16.44,60000.0,12.9995,13.0075,12.9995,13.0075,60000.0
2007-04-12 09:30:00,16.45,16.45,16.36,16.39,89200.0,13.0154,13.0154,12.9442,12.9679,89200.0
2007-04-12 10:00:00,16.39,16.45,16.39,16.45,350000.0,12.9679,13.0154,12.9679,13.0154,350000.0
2007-04-12 10:30:00,16.45,16.47,16.42,16.46,39600.0,13.0154,13.0312,12.9916,13.0233,39600.0
2007-04-12 11:00:00,16.47,16.48,16.45,16.45,79600.0,13.0312,13.0391,13.0154,13.0154,79600.0
2007-04-12 11:30:00,16.45,16.45,16.43,16.45,40000.0,13.0154,13.0154,12.9995,13.0154,40000.0
2007-04-12 12:00:00,16.45,16.5,16.45,16.49,52400.0,13.0154,13.0549,13.0154,13.047,52400.0
2007-04-12 12:30:00,16.49,16.49,16.48,16.49,25200.0,13.047,13.047,13.0391,13.047,25200.0
2007-04-12 13:00:00,16.49,16.5,16.49,16.5,26000.0,13.047,13.0549,13.047,13.0549,26000.0
2007-04-12 13:30:00,16.51,16.52,16.5,16.5,44800.0,13.0628,13.0708,13.0549,13.0549,44800.0
2007-04-12 14:00:00,16.5,16.51,16.5,16.5,440800.0,13.0549,13.0628,13.0549,13.0549,440800.0
2007-04-12 14:30:00,16.5,16.53,16.5,16.52,61200.0,13.0549,13.0787,13.0549,13.0708,61200.0
2007-04-12 15:00:00,16.52,16.53,16.34,16.52,200400.0,13.0708,13.0787,12.9283,13.0708,200400.0
2007-04-12 15:30:00,16.52,16.54,16.52,16.53,52400.0,13.0708,13.0866,13.0708,13.0787,52400.0
2007-04-12 16:00:00,16.53,16.53,16.53,16.53,0.0,13.0787,13.0787,13.0787,13.0787,0.0
2007-04-13 09:30:00,16.56,16.57,16.53,16.55,98400.0,13.1024,13.1103,13.0787,13.0945,98400.0
2007-04-13 10:00:00,16.53,16.53,16.48,16.5,57600.0,13.0787,13.0787,13.0391,13.0549,57600.0
2007-04-13 10:30:00,16.5,16.54,16.5,16.53,36400.0,13.0549,13.0866,13.0549,13.0787,36400.0
2007-04-13 11:00:00,16.53,16.54,16.52,16.54,38800.0,13.0787,13.0866,13.0708,13.0866,38800.0
2007-04-13 11:30:00,16.54,16.56,16.54,16.55,36000.0,13.0866,13.1024,13.0866,13.0945,36000.0
2007-04-13 12:00:00,16.54,16.55,16.53,16.54,30400.0,13.0866,13.0945,13.0787,13.0866,30400.0
2007-04-13 12:30:00,16.54,16.55,16.54,16.55,19600.0,13.0866,13.0945,13.0866,13.0945,19600.0
2007-04-13 13:00:00,16.55,16.56,16.54,16.54,44400.0,13.0945,13.1024,13.0866,13.0866,44400.0
2007-04-13 13:30:00,16.55,16.56,16.55,16.56,126000.0,13.0945,13.1024,13.0945,13.1024,126000.0
2007-04-13 14:00:00,16.56,16.56,16.55,16.56,38400.0,13.1024,13.1024,13.0945,13.1024,38400.0
2007-04-13 14:30:00,16.56,16.6,16.55,16.59,88400.0,13.1024,13.1341,13.0945,13.1261,88400.0
2007-04-13 15:00:00,16.58,16.6,16.58,16.59,34000.0,13.1182,13.1341,13.1182,13.1261,34000.0
2007-04-13 15:30:00,16.59,16.6,16.58,16.59,44000.0,13.1261,13.1341,13.1182,13.1261,44000.0
2007-04-13 16:00:00,16.6,16.6,16.6,16.6,1200.0,13.1341,13.1341,13.1341,13.1341,1200.0
2007-04-16 09:30:00,16.67,16.69,16.66,16.67,286000.0,13.1894,13.2053,13.1815,13.1894,286000.0
2007-04-16 10:00:00,16.67,16.69,16.66,16.67,239600.0,13.1894,13.2053,13.1815,13.1894,239600.0
2007-04-16 10:30:00,16.67,16.71,16.67,16.71,206400.0,13.1894,13.2211,13.1894,13.2211,206400.0
2007-04-16 11:00:00,16.71,16.72,16.7,16.72,40000.0,13.2211,13.229,13.2132,13.229,40000.0
2007-04-16 11:30:00,16.72,16.76,16.72,16.75,95200.0,13.229,13.2606,13.229,13.2527,95200.0
2007-04-16 12:00:00,16.75,16.75,16.74,16.74,38400.0,13.2527,13.2527,13.2448,13.2448,38400.0
2007-04-16 12:30:00,16.74,16.75,16.73,16.74,430400.0,13.2448,13.2527,13.2369,13.2448,430400.0
2007-04-16 13:00:00,16.74,16.74,16.73,16.74,15200.0,13.2448,13.2448,13.2369,13.2448,15200.0
2007-04-16 13:30:00,16.74,16.75,16.73,16.73,115200.0,13.2448,13.2527,13.2369,13.2369,115200.0
2007-04-16 14:00:00,16.73,16.73,16.72,16.73,20800.0,13.2369,13.2369,13.229,13.2369,20800.0
2007-04-16 14:30:00,16.72,16.74,16.72,16.73,311600.0,13.229,13.2448,13.229,13.2369,311600.0
2007-04-16 15:00:00,16.73,16.75,16.73,16.74,111600.0,13.2369,13.2527,13.2369,13.2448,111600.0
2007-04-16 15:30:00,16.74,16.77,16.74,16.77,137200.0,13.2448,13.2686,13.2448,13.2686,137200.0
2007-04-16 16:00:00,16.77,16.77,16.77,16.77,0.0,13.2686,13.2686,13.2686,13.2686,0.0
2007-04-17 09:30:00,16.76,16.81,16.76,16.8,123200.0,13.2606,13.3002,13.2606,13.2923,123200.0
2007-04-17 10:00:00,16.8,16.84,16.79,16.83,1342400.0,13.2923,13.3239,13.2844,13.316,1342400.0
2007-04-17 10:30:00,16.83,16.85,16.81,16.84,209200.0,13.316,13.3319,13.3002,13.3239,209200.0
2007-04-17 11:00:00,16.84,16.84,16.83,16.84,319600.0,13.3239,13.3239,13.316,13.3239,319600.0
2007-04-17 11:30:00,16.83,16.86,16.83,16.84,248000.0,13.316,13.3398,13.316,13.3239,248000.0
2007-04-17 12:00:00,16.84,16.85,16.83,16.84,41200.0,13.3239,13.3319,13.316,13.3239,41200.0
2007-04-17 12:30:00,16.84,16.85,16.81,16.82,37600.0,13.3239,13.3319,13.3002,13.3081,37600.0
2007-04-17 13:00:00,16.82,16.82,16.79,16.8,27200.0,13.3081,13.3081,13.2844,13.2923,27200.0
2007-04-17 13:30:00,16.8,16.82,16.8,16.81,28400.0,13.2923,13.3081,13.2923,13.3002,28400.0
2007-04-17 14:00:00,16.81,16.84,16.81,16.84,27600.0,13.3002,13.3239,13.3002,13.3239,27600.0
2007-04-17 14:30:00,16.84,16.85,16.83,16.84,66800.0,13.3239,13.3319,13.316,13.3239,66800.0
2007-04-17 15:00:00,16.84,16.84,16.81,16.82,151200.0,13.3239,13.3239,13.3002,13.3081,151200.0
2007-04-17 15:30:00,16.82,16.83,16.81,16.82,67200.0,13.3081,13.316,13.3002,13.3081,67200.0
2007-04-17 16:00:00,16.82,16.82,16.82,16.82,0.0,13.3081,13.3081,13.3081,13.3081,0.0
2007-04-18 09:30:00,16.74,16.77,16.74,16.75,64800.0,13.2448,13.2686,13.2448,13.2527,64800.0
2007-04-18 10:00:00,16.76,16.78,16.74,16.77,69600.0,13.2606,13.2765,13.2448,13.2686,69600.0
2007-04-18 10:30:00,16.76,16.78,16.75,16.77,70800.0,13.2606,13.2765,13.2527,13.2686,70800.0
2007-04-18 11:00:00,16.77,16.8,16.77,16.79,58000.0,13.2686,13.2923,13.2686,13.2844,58000.0
2007-04-18 11:30:00,16.78,16.79,16.78,16.79,71200.0,13.2765,13.2844,13.2765,13.2844,71200.0
2007-04-18 12:00:00,16.78,16.8,16.78,16.8,23600.0,13.2765,13.2923,13.2765,13.2923,23600.0
2007-04-18 12:30:00,16.79,16.79,16.76,16.78,22000.0,13.2844,13.2844,13.2606,13.2765,22000.0
2007-04-18 13:00:00,16.78,16.78,16.77,16.78,17200.0,13.2765,13.2765,13.2686,13.2765,17200.0
2007-04-18 13:30:00,16.78,16.8,16.78,16.79,31200.0,13.2765,13.2923,13.2765,13.2844,31200.0
2007-04-18 14:00:00,16.79,16.81,16.79,16.8,46000.0,13.2844,13.3002,13.2844,13.2923,46000.0
2007-04-18 14:30:00,16.8,16.81,16.79,16.81,54000.0,13.2923,13.3002,13.2844,13.3002,54000.0
2007-04-18 15:00:00,16.81,16.83,16.8,16.83,250800.0,13.3002,13.316,13.2923,13.316,250800.0
2007-04-18 15:30:00,16.82,16.82,16.78,16.78,826000.0,13.3081,13.3081,13.2765,13.2765,826000.0
2007-04-18 16:00:00,16.8,16.8,16.8,16.8,1600.0,13.2923,13.2923,13.2923,13.2923,1600.0
2007-04-19 09:30:00,16.71,16.75,16.7,16.74,86800.0,13.2211,13.2527,13.2132,13.2448,86800.0
2007-04-19 10:00:00,16.73,16.77,16.72,16.75,305600.0,13.2369,13.2686,13.229,13.2527,305600.0
2007-04-19 10:30:00,16.75,16.75,16.73,16.73,24800.0,13.2527,13.2527,13.2369,13.2369,24800.0
2007-04-19 11:00:00,16.75,16.78,16.73,16.77,168400.0,13.2527,13.2765,13.2369,13.2686,168400.0
2007-04-19 11:30:00,16.76,16.78,16.75,16.77,33200.0,13.2606,13.2765,13.2527,13.2686,33200.0
2007-04-19 12:00:00,16.77,16.8,16.76,16.8,87600.0,13.2686,13.2923,13.2606,13.2923,87600.0
2007-04-19 12:30:00,16.79,16.8,16.78,16.8,148400.0,13.2844,13.2923,13.2765,13.2923,148400.0
2007-04-19 13:00:00,16.8,16.8,16.79,16.8,21200.0,13.2923,13.2923,13.2844,13.2923,21200.0
2007-04-19 13:30:00,16.8,16.8,16.78,16.79,30000.0,13.2923,13.2923,13.2765,13.2844,30000.0
2007-04-19 14:00:00,16.79,16.79,16.75,16.77,34800.0,13.2844,13.2844,13.2527,13.2686,34800.0
2007-04-19 14:30:00,16.77,16.78,16.76,16.77,48800.0,13.2686,13.2765,13.2606,13.2686,48800.0
2007-04-19 15:00:00,16.77,16.78,16.76,16.78,60400.0,13.2686,13.2765,13.2606,13.2765,60400.0
2007-04-19 15:30:00,16.78,16.78,16.74,16.77,64800.0,13.2765,13.2765,13.2448,13.2686,64800.0
2007-04-19 16:00:00,16.77,16.79,16.77,16.79,18000.0,13.2686,13.2844,13.2686,13.2844,18000.0
2007-04-20 09:30:00,16.86,16.94,16.86,16.91,84400.0,13.3398,13.4031,13.3398,13.3793,84400.0
2007-04-20 10:00:00,16.89,16.91,16.89,16.9,73600.0,13.3635,13.3793,13.3635,13.3714,73600.0
2007-04-20 10:30:00,16.9,16.9,16.88,16.89,39600.0,13.3714,13.3714,13.3556,13.3635,39600.0
2007-04-20 11:00:00,16.88,16.89,16.86,16.87,136000.0,13.3556,13.3635,13.3398,13.3477,136000.0
2007-04-20 11:30:00,16.88,16.88,16.86,16.86,67200.0,13.3556,13.3556,13.3398,13.3398,67200.0
2007-04-20 12:00:00,16.86,16.88,16.86,16.86,44400.0,13.3398,13.3556,13.3398,13.3398,44400.0
2007-04-20 12:30:00,16.86,16.87,16.85,16.87,108000.0,13.3398,13.3477,13.3319,13.3477,108000.0
2007-04-20 13:00:00,16.86,16.89,16.86,16.88,20400.0,13.3398,13.3635,13.3398,13.3556,20400.0
2007-04-20 13:30:00,16.88,16.89,16.87,16.88,10000.0,13.3556,13.3635,13.3477,13.3556,10000.0
2007-04-20 14:00:00,16.88,16.9,16.88,16.89,44000.0,13.3556,13.3714,13.3556,13.3635,44000.0
2007-04-20 14:30:00,16.89,16.91,16.89,16.91,33600.0,13.3635,13.3793,13.3635,13.3793,33600.0
2007-04-20 15:00:00,16.91,16.91,16.89,16.9,112800.0,13.3793,13.3793,13.3635,13.3714,112800.0
2007-04-20 15:30:00,16.9,16.93,16.88,16.93,76800.0,13.3714,13.3952,13.3556,13.3952,76800.0
2007-04-20 16:00:00,16.93,16.93,16.92,16.92,8800.0,13.3952,13.3952,13.3872,13.3872,8800.0
2007-04-23 09:30:00,16.94,16.96,16.9,16.95,50400.0,13.4031,13.4189,13.3714,13.411,50400.0
2007-04-23 10:00:00,16.93,16.95,16.93,16.93,12800.0,13.3952,13.411,13.3952,13.3952,12800.0
2007-04-23 10:30:00,16.94,16.96,16.94,16.95,72000.0,13.4031,13.4189,13.4031,13.411,72000.0
2007-04-23 11:00:00,16.95,16.96,16.93,16.95,99600.0,13.411,13.4189,13.3952,13.411,99600.0
2007-04-23 11:30:00,16.95,16.95,16.93,16.93,82400.0,13.411,13.411,13.3952,13.3952,82400.0
2007-04-23 12:00:00,16.93,16.94,16.92,16.93,52000.0,13.3952,13.4031,13.3872,13.3952,52000.0
2007-04-23 12:30:00,16.93,16.93,16.92,16.93,16000.0,13.3952,13.3952,13.3872,13.3952,16000.0
2007-04-23 13:00:00,16.92,16.93,16.92,16.92,27200.0,13.3872,13.3952,13.3872,13.3872,27200.0
2007-04-23 13:30:00,16.92,16.92,16.89,16.89,58400.0,13.3872,13.3872,13.3635,13.3635,58400.0
2007-04-23 14:00:00,16.89,16.9,16.88,16.89,136000.0,13.3635,13.3714,13.3556,13.3635,136000.0
2007-04-23 14:30:00,16.88,16.91,16.88,16.9,77200.0,13.3556,13.3793,13.3556,13.3714,77200.0
2007-04-23 15:00:00,16.9,16.91,16.89,16.91,54400.0,13.3714,13.3793,13.3635,13.3793,54400.0
2007-04-23 15:30:00,16.91,16.92,16.88,16.88,44000.0,13.3793,13.3872,13.3556,13.3556,44000.0
2007-04-23 16:00:00,16.88,16.88,16.88,16.88,0.0,13.3556,13.3556,13.3556,13.3556,0.0
2007-04-24 09:30:00,16.94,16.94,16.87,16.88,106800.0,13.4031,13.4031,13.3477,13.3556,106800.0
2007-04-24 10:00:00,16.88,16.88,16.82,16.83,145200.0,13.3556,13.3556,13.3081,13.316,145200.0
2007-04-24 10:30:00,16.83,16.85,16.81,16.82,139200.0,13.316,13.3319,13.3002,13.3081,139200.0
2007-04-24 11:00:00,16.82,16.85,16.82,16.85,38000.0,13.3081,13.3319,13.3081,13.3319,38000.0
2007-04-24 11:30:00,16.85,16.86,16.85,16.86,53200.0,13.3319,13.3398,13.3319,13.3398,53200.0
2007-04-24 12:00:00,16.86,16.91,16.85,16.9,109600.0,13.3398,13.3793,13.3319,13.3714,109600.0
2007-04-24 12:30:00,16.89,16.89,16.87,16.88,73600.0,13.3635,13.3635,13.3477,13.3556,73600.0
2007-04-24 13:00:00,16.88,16.88,16.85,16.86,43600.0,13.3556,13.3556,13.3319,13.3398,43600.0
2007-04-24 13:30:00,16.87,16.9,16.87,16.88,98400.0,13.3477,13.3714,13.3477,13.3556,98400.0
2007-04-24 14:00:00,16.89,16.92,16.88,16.91,83600.0,13.3635,13.3872,13.3556,13.3793,83600.0
2007-04-24 14:30:00,16.91,16.92,16.88,16.9,74400.0,13.3793,13.3872,13.3556,13.3714,74400.0
2007-04-24 15:00:00,16.9,16.91,16.89,16.9,40000.0,13.3714,13.3793,13.3635,13.3714,40000.0
2007-04-24 15:30:00,16.9,16.91,16.87,16.88,91200.0,13.3714,13.3793,13.3477,13.3556,91200.0
2007-04-24 16:00:00,16.88,16.88,16.88,16.88,0.0,13.3556,13.3556,13.3556,13.3556,0.0
2007-04-25 09:30:00,17.0,17.0,16.94,16.94,84800.0,13.4505,13.4505,13.4031,13.4031,84800.0
2007-04-25 10:00:00,16.93,16.95,16.91,16.93,22400.0,13.3952,13.411,13.3793,13.3952,22400.0
2007-04-25 10:30:00,16.92,16.94,16.92,16.92,71200.0,13.3872,13.4031,13.3872,13.3872,71200.0
2007-04-25 11:00:00,16.92,16.96,16.92,16.96,67200.0,13.3872,13.4189,13.3872,13.4189,67200.0
2007-04-25 11:30:00,16.96,16.98,16.95,16.98,38800.0,13.4189,13.4347,13.411,13.4347,38800.0
2007-04-25 12:00:00,16.98,16.98,16.97,16.97,15600.0,13.4347,13.4347,13.4268,13.4268,15600.0
2007-04-25 12:30:00,16.97,16.98,16.97,16.97,17200.0,13.4268,13.4347,13.4268,13.4268,17200.0
2007-04-25 13:00:00,16.98,17.0,16.97,16.99,32800.0,13.4347,13.4505,13.4268,13.4426,32800.0
2007-04-25 13:30:00,16.99,17.01,16.98,17.01,25200.0,13.4426,13.4584,13.4347,13.4584,25200.0
2007-04-25 14:00:00,17.01,17.03,17.0,17.02,35600.0,13.4584,13.4743,13.4505,13.4664,35600.0
2007-04-25 14:30:00,17.02,17.05,17.02,17.04,80400.0,13.4664,13.4901,13.4664,13.4822,80400.0
2007-04-25 15:00:00,17.04,17.06,17.04,17.05,77200.0,13.4822,13.498,13.4822,13.4901,77200.0
2007-04-25 15:30:00,17.06,17.07,17.04,17.05,367200.0,13.498,13.5059,13.4822,13.4901,367200.0
2007-04-25 16:00:00,17.05,17.05,17.05,17.05,0.0,13.4901,13.4901,13.4901,13.4901,0.0
2007-04-26 09:30:00,17.07,17.07,17.03,17.03,905600.0,13.5059,13.5059,13.4743,13.4743,905600.0
2007-04-26 10:00:00,17.03,17.05,17.02,17.05,102800.0,13.4743,13.4901,13.4664,13.4901,102800.0
2007-04-26 10:30:00,17.05,17.08,17.05,17.06,207600.0,13.4901,13.5138,13.4901,13.498,207600.0
2007-04-26 11:00:00,17.07,17.08,17.05,17.05,113200.0,13.5059,13.5138,13.4901,13.4901,113200.0
2007-04-26 11:30:00,17.05,17.05,17.03,17.04,190400.0,13.4901,13.4901,13.4743,13.4822,190400.0
2007-04-26 12:00:00,17.04,17.06,17.04,17.05,75200.0,13.4822,13.498,13.4822,13.4901,75200.0
2007-04-26 12:30:00,17.05,17.07,17.05,17.06,97600.0,13.4901,13.5059,13.4901,13.498,97600.0
2007-04-26 13:00:00,17.06,17.07,17.04,17.04,40000.0,13.498,13.5059,13.4822,13.4822,40000.0
2007-04-26 13:30:00,17.04,17.05,17.04,17.05,29200.0,13.4822,13.4901,13.4822,13.4901,29200.0
2007-04-26 14:00:00,17.04,17.07,17.03,17.06,86800.0,13.4822,13.5059,13.4743,13.498,86800.0
2007-04-26 14:30:00,17.07,17.09,17.06,17.08,156800.0,13.5059,13.5217,13.498,13.5138,156800.0
2007-04-26 15:00:00,17.07,17.09,17.07,17.08,102400.0,13.5059,13.5217,13.5059,13.5138,102400.0
2007-04-26 15:30:00,17.09,17.09,17.05,17.06,62000.0,13.5217,13.5217,13.4901,13.498,62000.0
2007-04-26 16:00:00,17.06,17.06,17.06,17.06,0.0,13.498,13.498,13.498,13.498,0.0
2007-04-27 09:30:00,17.04,17.04,17.0,17.02,54400.0,13.4822,13.4822,13.4505,13.4664,54400.0
2007-04-27 10:00:00,17.03,17.06,17.03,17.04,42400.0,13.4743,13.498,13.4743,13.4822,42400.0
2007-04-27 10:30:00,17.05,17.05,17.0,17.02,142400.0,13.4901,13.4901,13.4505,13.4664,142400.0
2007-04-27 11:00:00,17.02,17.04,17.02,17.02,123200.0,13.4664,13.4822,13.4664,13.4664,123200.0
2007-04-27 11:30:00,17.02,17.05,17.02,17.05,78400.0,13.4664,13.4901,13.4664,13.4901,78400.0
2007-04-27 12:00:00,17.05,17.05,17.03,17.04,33200.0,13.4901,13.4901,13.4743,13.4822,33200.0
2007-04-27 12:30:00,17.04,17.06,17.03,17.04,138800.0,13.4822,13.498,13.4743,13.4822,138800.0
2007-04-27 13:00:00,17.04,17.06,17.04,17.06,53200.0,13.4822,13.498,13.4822,13.498,53200.0
2007-04-27 13:30:00,17.06,17.08,17.05,17.06,44800.0,13.498,13.5138,13.4901,13.498,44800.0
2007-04-27 14:00:00,17.06,17.08,17.06,17.08,64400.0,13.498,13.5138,13.498,13.5138,64400.0
2007-04-27 14:30:00,17.07,17.1,17.07,17.08,122400.0,13.5059,13.5297,13.5059,13.5138,122400.0
2007-04-27 15:00:00,17.08,17.09,17.06,17.07,145600.0,13.5138,13.5217,13.498,13.5059,145600.0
2007-04-27 15:30:00,17.07,17.07,17.04,17.06,103600.0,13.5059,13.5059,13.4822,13.498,103600.0
2007-04-27 16:00:00,17.06,17.07,17.06,17.07,19600.0,13.498,13.5059,13.498,13.5059,19600.0
2007-04-30 09:30:00,17.09,17.09,17.03,17.05,78400.0,13.5217,13.5217,13.4743,13.4901,78400.0
2007-04-30 10:00:00,17.05,17.07,17.03,17.06,53600.0,13.4901,13.5059,13.4743,13.498,53600.0
2007-04-30 10:30:00,17.06,17.08,17.06,17.08,41200.0,13.498,13.5138,13.498,13.5138,41200.0
2007-04-30 11:00:00,17.08,17.08,17.07,17.07,39600.0,13.5138,13.5138,13.5059,13.5059,39600.0
2007-04-30 11:30:00,17.07,17.07,17.04,17.04,68800.0,13.5059,13.5059,13.4822,13.4822,68800.0
2007-04-30 12:00:00,17.04,17.06,17.04,17.05,77200.0,13.4822,13.498,13.4822,13.4901,77200.0
2007-04-30 12:30:00,17.06,17.08,17.06,17.06,84000.0,13.498,13.5138,13.498,13.498,84000.0
2007-04-30 13:00:00,17.06,17.08,17.06,17.07,78400.0,13.498,13.5138,13.498,13.5059,78400.0
2007-04-30 13:30:00,17.07,17.07,17.05,17.05,101200.0,13.5059,13.5059,13.4901,13.4901,101200.0
2007-04-30 14:00:00,17.06,17.07,17.03,17.03,40000.0,13.498,13.5059,13.4743,13.4743,40000.0
2007-04-30 14:30:00,17.02,17.04,16.99,16.99,119200.0,13.4664,13.4822,13.4426,13.4426,119200.0
2007-04-30 15:00:00,16.99,17.0,16.97,16.97,42400.0,13.4426,13.4505,13.4268,13.4268,42400.0
2007-04-30 15:30:00,16.97,16.98,16.92,16.92,72800.0,13.4268,13.4347,13.3872,13.3872,72800.0
2007-04-30 16:00:00,16.92,16.92,16.92,16.92,0.0,13.3872,13.3872,13.3872,13.3872,0.0
2007-05-01 09:30:00,16.94,16.96,16.9,16.91,102400.0,13.4031,13.4189,13.3714,13.3793,102400.0
2007-05-01 10:00:00,16.91,16.93,16.84,16.86,263200.0,13.3793,13.3952,13.3239,13.3398,263200.0
2007-05-01 10:30:00,16.85,16.91,16.85,16.91,69600.0,13.3319,13.3793,13.3319,13.3793,69600.0
2007-05-01 11:00:00,16.91,16.92,16.89,16.91,159600.0,13.3793,13.3872,13.3635,13.3793,159600.0
2007-05-01 11:30:00,16.92,16.94,16.9,16.91,91600.0,13.3872,13.4031,13.3714,13.3793,91600.0
2007-05-01 12:00:00,16.89,16.91,16.89,16.89,37200.0,13.3635,13.3793,13.3635,13.3635,37200.0
2007-05-01 12:30:00,16.89,16.91,16.89,16.89,22000.0,13.3635,13.3793,13.3635,13.3635,22000.0
2007-05-01 13:00:00,16.89,16.89,16.86,16.88,111200.0,13.3635,13.3635,13.3398,13.3556,111200.0
2007-05-01 13:30:00,16.88,16.93,16.88,16.92,71600.0,13.3556,13.3952,13.3556,13.3872,71600.0
2007-05-01 14:00:00,16.92,16.94,16.9,16.93,96000.0,13.3872,13.4031,13.3714,13.3952,96000.0
2007-05-01 14:30:00,16.93,16.97,16.93,16.95,204000.0,13.3952,13.4268,13.3952,13.411,204000.0
2007-05-01 15:00:00,16.96,16.96,16.93,16.94,98000.0,13.4189,13.4189,13.3952,13.4031,98000.0
2007-05-01 15:30:00,16.93,16.96,16.92,16.96,164800.0,13.3952,13.4189,13.3872,13.4189,164800.0
2007-05-01 16:00:00,16.97,16.97,16.97,16.97,1600.0,13.4268,13.4268,13.4268,13.4268,1600.0
2007-05-02 09:30:00,16.99,17.02,16.98,17.02,84800.0,13.4426,13.4664,13.4347,13.4664,84800.0
2007-05-02 10:00:00,17.03,17.05,17.02,17.04,33200.0,13.4743,13.4901,13.4664,13.4822,33200.0
2007-05-02 10:30:00,17.04,17.08,17.04,17.07,46000.0,13.4822,13.5138,13.4822,13.5059,46000.0
2007-05-02 11:00:00,17.07,17.07,17.05,17.07,63600.0,13.5059,13.5059,13.4901,13.5059,63600.0
2007-05-02 11:30:00,17.06,17.07,17.05,17.05,85200.0,13.498,13.5059,13.4901,13.4901,85200.0
2007-05-02 12:00:00,17.05,17.08,17.05,17.07,157600.0,13.4901,13.5138,13.4901,13.5059,157600.0
2007-05-02 12:30:00,17.08,17.08,17.06,17.06,573200.0,13.5138,13.5138,13.498,13.498,573200.0
2007-05-02 13:00:00,17.07,17.09,17.06,17.08,1800800.0,13.5059,13.5217,13.498,13.5138,1800800.0
2007-05-02 13:30:00,17.09,17.09,17.08,17.09,519600.0,13.5217,13.5217,13.5138,13.5217,519600.0
2007-05-02 14:00:00,17.09,17.1,17.08,17.1,323600.0,13.5217,13.5297,13.5138,13.5297,323600.0
2007-05-02 14:30:00,17.1,17.1,17.09,17.09,82000.0,13.5297,13.5297,13.5217,13.5217,82000.0
2007-05-02 15:00:00,17.09,17.09,17.06,17.07,104000.0,13.5217,13.5217,13.498,13.5059,104000.0
2007-05-02 15:30:00,17.07,17.08,17.05,17.07,361200.0,13.5059,13.5138,13.4901,13.5059,361200.0
2007-05-02 16:00:00,17.07,17.07,17.07,17.07,0.0,13.5059,13.5059,13.5059,13.5059,0.0
2007-05-03 09:30:00,17.16,17.16,17.08,17.09,228400.0,13.5771,13.5771,13.5138,13.5217,228400.0
2007-05-03 10:00:00,17.1,17.11,17.07,17.1,105200.0,13.5297,13.5376,13.5059,13.5297,105200.0
2007-05-03 10:30:00,17.1,17.14,17.09,17.14,104000.0,13.5297,13.5613,13.5217,13.5613,104000.0
2007-05-03 11:00:00,17.14,17.14,17.12,17.14,314000.0,13.5613,13.5613,13.5455,13.5613,314000.0
2007-05-03 11:30:00,17.13,17.13,17.11,17.13,92400.0,13.5534,13.5534,13.5376,13.5534,92400.0
2007-05-03 12:00:00,17.13,17.14,17.1,17.1,166800.0,13.5534,13.5613,13.5297,13.5297,166800.0
2007-05-03 12:30:00,17.1,17.13,17.1,17.12,183200.0,13.5297,13.5534,13.5297,13.5455,183200.0
2007-05-03 13:00:00,17.12,17.13,17.11,17.11,21200.0,13.5455,13.5534,13.5376,13.5376,21200.0
2007-05-03 13:30:00,17.11,17.13,17.11,17.12,91600.0,13.5376,13.5534,13.5376,13.5455,91600.0
2007-05-03 14:00:00,17.13,17.14,17.12,17.14,102800.0,13.5534,13.5613,13.5455,13.5613,102800.0
2007-05-03 14:30:00,17.14,17.14,17.12,17.14,103200.0,13.5613,13.5613,13.5455,13.5613,103200.0
2007-05-03 15:00:00,17.15,17.15,17.13,17.14,237200.0,13.5692,13.5692,13.5534,13.5613,237200.0
2007-05-03 15:30:00,17.14,17.15,17.12,17.13,94800.0,13.5613,13.5692,13.5455,13.5534,94800.0
2007-05-03 16:00:00,17.14,17.14,17.14,17.14,800.0,13.5613,13.5613,13.5613,13.5613,800.0
2007-05-04 09:30:00,17.19,17.24,17.15,17.18,123200.0,13.6009,13.6404,13.5692,13.593,123200.0
2007-05-04 10:00:00,17.19,17.22,17.17,17.22,74400.0,13.6009,13.6246,13.585,13.6246,74400.0
2007-05-04 10:30:00,17.21,17.22,17.19,17.22,45600.0,13.6167,13.6246,13.6009,13.6246,45600.0
2007-05-04 11:00:00,17.22,17.22,17.18,17.18,21600.0,13.6246,13.6246,13.593,13.593,21600.0
2007-05-04 11:30:00,17.2,17.2,17.18,17.18,25600.0,13.6088,13.6088,13.593,13.593,25600.0
2007-05-04 12:00:00,17.18,17.18,17.13,17.13,57200.0,13.593,13.593,13.5534,13.5534,57200.0
2007-05-04 12:30:00,17.12,17.15,17.11,17.15,88800.0,13.5455,13.5692,13.5376,13.5692,88800.0
2007-05-04 13:00:00,17.14,17.16,17.14,17.16,48400.0,13.5613,13.5771,13.5613,13.5771,48400.0
2007-05-04 13:30:00,17.16,17.16,17.14,17.14,50800.0,13.5771,13.5771,13.5613,13.5613,50800.0
2007-05-04 14:00:00,17.14,17.15,17.13,17.15,80800.0,13.5613,13.5692,13.5534,13.5692,80800.0
2007-05-04 14:30:00,17.15,17.15,17.13,17.14,80400.0,13.5692,13.5692,13.5534,13.5613,80400.0
2007-05-04 15:00:00,17.14,17.17,17.14,17.15,33200.0,13.5613,13.585,13.5613,13.5692,33200.0
2007-05-04 15:30:00,17.16,17.16,17.13,17.16,143600.0,13.5771,13.5771,13.5534,13.5771,143600.0
2007-05-04 16:00:00,17.16,17.17,17.15,17.17,16400.0,13.5771,13.585,13.5692,13.585,16400.0
2007-05-07 09:30:00,17.13,17.21,17.13,17.2,99600.0,13.5534,13.6167,13.5534,13.6088,99600.0
2007-05-07 10:00:00,17.2,17.2,17.18,17.19,56000.0,13.6088,13.6088,13.593,13.6009,56000.0
2007-05-07 10:30:00,17.19,17.2,17.18,17.19,76800.0,13.6009,13.6088,13.593,13.6009,76800.0
2007-05-07 11:00:00,17.2,17.2,17.19,17.19,42400.0,13.6088,13.6088,13.6009,13.6009,42400.0
2007-05-07 11:30:00,17.19,17.2,17.19,17.19,922400.0,13.6009,13.6088,13.6009,13.6009,922400.0
2007-05-07 12:00:00,17.2,17.2,17.18,17.19,92000.0,13.6088,13.6088,13.593,13.6009,92000.0
2007-05-07 12:30:00,17.19,17.2,17.18,17.2,67200.0,13.6009,13.6088,13.593,13.6088,67200.0
2007-05-07 13:00:00,17.19,17.2,17.18,17.18,48000.0,13.6009,13.6088,13.593,13.593,48000.0
2007-05-07 13:30:00,17.18,17.2,17.18,17.2,60400.0,13.593,13.6088,13.593,13.6088,60400.0
2007-05-07 14:00:00,17.19,17.2,17.18,17.2,59200.0,13.6009,13.6088,13.593,13.6088,59200.0
2007-05-07 14:30:00,17.2,17.2,17.19,17.19,94000.0,13.6088,13.6088,13.6009,13.6009,94000.0
2007-05-07 15:00:00,17.19,17.19,17.17,17.18,124000.0,13.6009,13.6009,13.585,13.593,124000.0
2007-05-07 15:30:00,17.18,17.19,17.17,17.18,226800.0,13.593,13.6009,13.585,13.593,226800.0
2007-05-07 16:00:00,17.18,17.18,17.18,17.18,400.0,13.593,13.593,13.593,13.593,400.0
2007-05-08 09:30:00,17.14,17.14,17.11,17.12,47200.0,13.5613,13.5613,13.5376,13.5455,47200.0
2007-05-08 10:00:00,17.11,17.11,17.09,17.09,23200.0,13.5376,13.5376,13.5217,13.5217,23200.0
2007-05-08 10:30:00,17.11,17.12,17.09,17.12,75600.0,13.5376,13.5455,13.5217,13.5455,75600.0
2007-05-08 11:00:00,17.11,17.12,17.1,17.11,50800.0,13.5376,13.5455,13.5297,13.5376,50800.0
2007-05-08 11:30:00,17.12,17.12,17.11,17.11,36400.0,13.5455,13.5455,13.5376,13.5376,36400.0
2007-05-08 12:00:00,17.11,17.13,17.11,17.13,11200.0,13.5376,13.5534,13.5376,13.5534,11200.0
2007-05-08 12:30:00,17.13,17.17,17.13,17.16,65600.0,13.5534,13.585,13.5534,13.5771,65600.0
2007-05-08 13:00:00,17.16,17.17,17.15,17.16,111600.0,13.5771,13.585,13.5692,13.5771,111600.0
2007-05-08 13:30:00,17.16,17.17,17.15,17.16,64400.0,13.5771,13.585,13.5692,13.5771,64400.0
2007-05-08 14:00:00,17.16,17.18,17.15,17.18,164000.0,13.5771,13.593,13.5692,13.593,164000.0
2007-05-08 14:30:00,17.18,17.18,17.16,17.16,60000.0,13.593,13.593,13.5771,13.5771,60000.0
2007-05-08 15:00:00,17.16,17.18,17.16,17.18,47200.0,13.5771,13.593,13.5771,13.593,47200.0
2007-05-08 15:30:00,17.18,17.19,17.17,17.18,68800.0,13.593,13.6009,13.585,13.593,68800.0
2007-05-08 16:00:00,17.18,17.18,17.18,17.18,0.0,13.593,13.593,13.593,13.593,0.0
2007-05-09 09:30:00,17.16,17.16,17.14,17.15,28000.0,13.5771,13.5771,13.5613,13.5692,28000.0
2007-05-09 10:00:00,17.16,17.17,17.16,17.16,220400.0,13.5771,13.585,13.5771,13.5771,220400.0
2007-05-09 10:30:00,17.16,17.16,17.14,17.15,154800.0,13.5771,13.5771,13.5613,13.5692,154800.0
2007-05-09 11:00:00,17.15,17.17,17.15,17.15,68800.0,13.5692,13.585,13.5692,13.5692,68800.0
2007-05-09 11:30:00,17.15,17.16,17.14,17.14,62800.0,13.5692,13.5771,13.5613,13.5613,62800.0
2007-05-09 12:00:00,17.14,17.17,17.14,17.17,144800.0,13.5613,13.585,13.5613,13.585,144800.0
2007-05-09 12:30:00,17.16,17.19,17.15,17.18,29200.0,13.5771,13.6009,13.5692,13.593,29200.0
2007-05-09 13:00:00,17.18,17.19,17.18,17.18,128400.0,13.593,13.6009,13.593,13.593,128400.0
2007-05-09 13:30:00,17.17,17.18,17.17,17.17,73200.0,13.585,13.593,13.585,13.585,73200.0
2007-05-09 14:00:00,17.17,17.2,17.11,17.16,317200.0,13.585,13.6088,13.5376,13.5771,317200.0
2007-05-09 14:30:00,17.16,17.24,17.15,17.21,75600.0,13.5771,13.6404,13.5692,13.6167,75600.0
2007-05-09 15:00:00,17.21,17.22,17.2,17.22,32800.0,13.6167,13.6246,13.6088,13.6246,32800.0
2007-05-09 15:30:00,17.23,17.24,17.22,17.22,16400.0,13.6325,13.6404,13.6246,13.6246,16400.0
2007-05-09 16:00:00,17.22,17.22,17.22,17.22,0.0,13.6246,13.6246,13.6246,13.6246,0.0
2007-05-10 09:30:00,17.17,17.17,17.13,17.14,42000.0,13.585,13.585,13.5534,13.5613,42000.0
2007-05-10 10:00:00,17.16,17.18,17.15,17.17,40400.0,13.5771,13.593,13.5692,13.585,40400.0
2007-05-10 10:30:00,17.17,17.18,17.16,17.16,24000.0,13.585,13.593,13.5771,13.5771,24000.0
2007-05-10 11:00:00,17.16,17.17,17.09,17.1,57200.0,13.5771,13.585,13.5217,13.5297,57200.0
2007-05-10 11:30:00,17.09,17.11,17.07,17.07,39200.0,13.5217,13.5376,13.5059,13.5059,39200.0
2007-05-10 12:00:00,17.05,17.07,17.03,17.06,161600.0,13.4901,13.5059,13.4743,13.498,161600.0
2007-05-10 12:30:00,17.07,17.08,17.06,17.07,654400.0,13.5059,13.5138,13.498,13.5059,654400.0
2007-05-10 13:00:00,17.06,17.06,17.03,17.04,85200.0,13.498,13.498,13.4743,13.4822,85200.0
2007-05-10 13:30:00,17.02,17.05,17.0,17.04,107600.0,13.4664,13.4901,13.4505,13.4822,107600.0
2007-05-10 14:00:00,17.04,17.08,17.04,17.08,221600.0,13.4822,13.5138,13.4822,13.5138,221600.0
2007-05-10 14:30:00,17.07,17.07,17.05,17.05,292800.0,13.5059,13.5059,13.4901,13.4901,292800.0
2007-05-10 15:00:00,17.04,17.05,17.0,17.02,281600.0,13.4822,13.4901,13.4505,13.4664,281600.0
2007-05-10 15:30:00,17.02,17.03,16.98,16.99,316400.0,13.4664,13.4743,13.4347,13.4426,316400.0
2007-05-10 16:00:00,17.0,17.0,17.0,17.0,4000.0,13.4505,13.4505,13.4505,13.4505,4000.0
2007-05-11 09:30:00,16.98,17.05,16.98,17.02,387200.0,13.4347,13.4901,13.4347,13.4664,387200.0
2007-05-11 10:00:00,17.03,17.06,17.02,17.05,141200.0,13.4743,13.498,13.4664,13.4901,141200.0
2007-05-11 10:30:00,17.05,17.1,17.05,17.1,34800.0,13.4901,13.5297,13.4901,13.5297,34800.0
2007-05-11 11:00:00,17.1,17.12,17.1,17.11,136400.0,13.5297,13.5455,13.5297,13.5376,136400.0
2007-05-11 11:30:00,17.11,17.11,17.09,17.1,54000.0,13.5376,13.5376,13.5217,13.5297,54000.0
2007-05-11 12:00:00,17.1,17.11,17.08,17.1,46800.0,13.5297,13.5376,13.5138,13.5297,46800.0
2007-05-11 12:30:00,17.1,17.1,17.08,17.09,58400.0,13.5297,13.5297,13.5138,13.5217,58400.0
2007-05-11 13:00:00,17.1,17.11,17.09,17.1,36400.0,13.5297,13.5376,13.5217,13.5297,36400.0
2007-05-11 13:30:00,17.11,17.11,17.08,17.08,30800.0,13.5376,13.5376,13.5138,13.5138,30800.0
2007-05-11 14:00:00,17.09,17.1,17.08,17.08,26400.0,13.5217,13.5297,13.5138,13.5138,26400.0
2007-05-11 14:30:00,17.08,17.1,17.08,17.09,42000.0,13.5138,13.5297,13.5138,13.5217,42000.0
2007-05-11 15:00:00,17.09,17.11,17.08,17.11,39200.0,13.5217,13.5376,13.5138,13.5376,39200.0
2007-05-11 15:30:00,17.11,17.14,17.11,17.13,70800.0,13.5376,13.5613,13.5376,13.5534,70800.0
2007-05-11 16:00:00,17.13,17.13,17.13,17.13,0.0,13.5534,13.5534,13.5534,13.5534,0.0
2007-05-14 09:30:00,17.12,17.19,17.12,17.18,103200.0,13.5455,13.6009,13.5455,13.593,103200.0
2007-05-14 10:00:00,17.17,17.17,17.11,17.12,32000.0,13.585,13.585,13.5376,13.5455,32000.0
2007-05-14 10:30:00,17.12,17.16,17.11,17.14,40400.0,13.5455,13.5771,13.5376,13.5613,40400.0
2007-05-14 11:00:00,17.14,17.14,17.11,17.13,117600.0,13.5613,13.5613,13.5376,13.5534,117600.0
2007-05-14 11:30:00,17.12,17.14,17.12,17.13,118000.0,13.5455,13.5613,13.5455,13.5534,118000.0
2007-05-14 12:00:00,17.13,17.15,17.13,17.13,132000.0,13.5534,13.5692,13.5534,13.5534,132000.0
2007-05-14 12:30:00,17.13,17.15,17.13,17.15,85200.0,13.5534,13.5692,13.5534,13.5692,85200.0
2007-05-14 13:00:00,17.14,17.15,17.11,17.13,50800.0,13.5613,13.5692,13.5376,13.5534,50800.0
2007-05-14 13:30:00,17.13,17.14,17.08,17.08,352000.0,13.5534,13.5613,13.5138,13.5138,352000.0
2007-05-14 14:00:00,17.08,17.08,17.04,17.08,340400.0,13.5138,13.5138,13.4822,13.5138,340400.0
2007-05-14 14:30:00,17.08,17.09,17.06,17.07,330400.0,13.5138,13.5217,13.498,13.5059,330400.0
2007-05-14 15:00:00,17.07,17.1,17.06,17.08,348400.0,13.5059,13.5297,13.498,13.5138,348400.0
2007-05-14 15:30:00,17.09,17.1,17.08,17.09,46800.0,13.5217,13.5297,13.5138,13.5217,46800.0
2007-05-14 16:00:00,17.09,17.12,17.09,17.12,2400.0,13.5217,13.5455,13.5217,13.5455,2400.0
2007-05-15 09:30:00,17.11,17.12,17.08,17.09,153600.0,13.5376,13.5455,13.5138,13.5217,153600.0
2007-05-15 10:00:00,17.13,17.2,17.13,17.18,117600.0,13.5534,13.6088,13.5534,13.593,117600.0
2007-05-15 10:30:00,17.18,17.18,17.14,17.14,151600.0,13.593,13.593,13.5613,13.5613,151600.0
2007-05-15 11:00:00,17.13,17.15,17.12,17.15,22000.0,13.5534,13.5692,13.5455,13.5692,22000.0
2007-05-15 11:30:00,17.14,17.2,17.14,17.18,138400.0,13.5613,13.6088,13.5613,13.593,138400.0
2007-05-15 12:00:00,17.18,17.19,17.17,17.18,40400.0,13.593,13.6009,13.585,13.593,40400.0
2007-05-15 12:30:00,17.18,17.21,17.16,17.17,94400.0,13.593,13.6167,13.5771,13.585,94400.0
2007-05-15 13:00:00,17.17,17.18,17.16,17.17,34800.0,13.585,13.593,13.5771,13.585,34800.0
2007-05-15 13:30:00,17.17,17.17,17.11,17.13,57600.0,13.585,13.585,13.5376,13.5534,57600.0
2007-05-15 14:00:00,17.13,17.14,17.1,17.1,40000.0,13.5534,13.5613,13.5297,13.5297,40000.0
2007-05-15 14:30:00,17.11,17.12,17.05,17.07,51200.0,13.5376,13.5455,13.4901,13.5059,51200.0
2007-05-15 15:00:00,17.08,17.1,17.05,17.08,88000.0,13.5138,13.5297,13.4901,13.5138,88000.0
2007-05-15 15:30:00,17.08,17.09,17.02,17.03,243600.0,13.5138,13.5217,13.4664,13.4743,243600.0
2007-05-15 16:00:00,17.05,17.08,17.04,17.06,36400.0,13.4901,13.5138,13.4822,13.498,36400.0
2007-05-16 09:30:00,17.12,17.13,17.1,17.1,40000.0,13.5455,13.5534,13.5297,13.5297,40000.0
2007-05-16 10:00:00,17.11,17.12,17.09,17.11,217600.0,13.5376,13.5455,13.5217,13.5376,217600.0
2007-05-16 10:30:00,17.11,17.11,17.07,17.08,61200.0,13.5376,13.5376,13.5059,13.5138,61200.0
2007-05-16 11:00:00,17.08,17.08,17.05,17.08,25600.0,13.5138,13.5138,13.4901,13.5138,25600.0
2007-05-16 11:30:00,17.08,17.12,17.08,17.11,86800.0,13.5138,13.5455,13.5138,13.5376,86800.0
2007-05-16 12:00:00,17.11,17.11,17.08,17.09,77600.0,13.5376,13.5376,13.5138,13.5217,77600.0
2007-05-16 12:30:00,17.08,17.11,17.06,17.11,77600.0,13.5138,13.5376,13.498,13.5376,77600.0
2007-05-16 13:00:00,17.11,17.11,17.08,17.1,90400.0,13.5376,13.5376,13.5138,13.5297,90400.0
2007-05-16 13:30:00,17.1,17.14,17.1,17.12,64800.0,13.5297,13.5613,13.5297,13.5455,64800.0
2007-05-16 14:00:00,17.12,17.17,17.12,17.15,42400.0,13.5455,13.585,13.5455,13.5692,42400.0
2007-05-16 14:30:00,17.15,17.16,17.14,17.15,77200.0,13.5692,13.5771,13.5613,13.5692,77200.0
2007-05-16 15:00:00,17.15,17.16,17.14,17.16,49200.0,13.5692,13.5771,13.5613,13.5771,49200.0
2007-05-16 15:30:00,17.16,17.2,17.16,17.2,204000.0,13.5771,13.6088,13.5771,13.6088,204000.0
2007-05-16 16:00:00,17.2,17.2,17.2,17.2,14800.0,13.6088,13.6088,13.6088,13.6088,14800.0
2007-05-17 09:30:00,17.16,17.18,17.14,17.14,160800.0,13.5771,13.593,13.5613,13.5613,160800.0
2007-05-17 10:00:00,17.16,17.2,17.15,17.19,63600.0,13.5771,13.6088,13.5692,13.6009,63600.0
2007-05-17 10:30:00,17.18,17.19,17.16,17.19,30400.0,13.593,13.6009,13.5771,13.6009,30400.0
2007-05-17 11:00:00,17.2,17.2,17.18,17.18,81200.0,13.6088,13.6088,13.593,13.593,81200.0
2007-05-17 11:30:00,17.18,17.21,17.18,17.19,49600.0,13.593,13.6167,13.593,13.6009,49600.0
2007-05-17 12:00:00,17.19,17.2,17.18,17.19,72800.0,13.6009,13.6088,13.593,13.6009,72800.0
2007-05-17 12:30:00,17.19,17.19,17.17,17.18,92000.0,13.6009,13.6009,13.585,13.593,92000.0
2007-05-17 13:00:00,17.18,17.19,17.16,17.19,155600.0,13.593,13.6009,13.5771,13.6009,155600.0
2007-05-17 13:30:00,17.19,17.2,17.18,17.18,229200.0,13.6009,13.6088,13.593,13.593,229200.0
2007-05-17 14:00:00,17.18,17.21,17.18,17.21,100400.0,13.593,13.6167,13.593,13.6167,100400.0
2007-05-17 14:30:00,17.21,17.23,17.2,17.23,506400.0,13.6167,13.6325,13.6088,13.6325,506400.0
2007-05-17 15:00:00,17.23,17.24,17.22,17.22,107200.0,13.6325,13.6404,13.6246,13.6246,107200.0
2007-05-17 15:30:00,17.22,17.22,17.19,17.19,212000.0,13.6246,13.6246,13.6009,13.6009,212000.0
2007-05-17 16:00:00,17.19,17.2,17.18,17.2,12000.0,13.6009,13.6088,13.593,13.6088,12000.0
2007-05-18 09:30:00,17.25,17.28,17.23,17.25,80400.0,13.6483,13.6721,13.6325,13.6483,80400.0
2007-05-18 10:00:00,17.25,17.29,17.24,17.29,81600.0,13.6483,13.68,13.6404,13.68,81600.0
2007-05-18 10:30:00,17.29,17.29,17.27,17.28,113200.0,13.68,13.68,13.6642,13.6721,113200.0
2007-05-18 11:00:00,17.27,17.28,17.26,17.28,51200.0,13.6642,13.6721,13.6562,13.6721,51200.0
2007-05-18 11:30:00,17.28,17.29,17.26,17.27,42000.0,13.6721,13.68,13.6562,13.6642,42000.0
2007-05-18 12:00:00,17.27,17.3,17.25,17.29,36400.0,13.6642,13.6879,13.6483,13.68,36400.0
2007-05-18 12:30:00,17.3,17.32,17.29,17.31,105600.0,13.6879,13.7037,13.68,13.6958,105600.0
2007-05-18 13:00:00,17.31,17.31,17.3,17.3,360000.0,13.6958,13.6958,13.6879,13.6879,360000.0
2007-05-18 13:30:00,17.3,17.32,17.29,17.31,188400.0,13.6879,13.7037,13.68,13.6958,188400.0
2007-05-18 14:00:00,17.31,17.33,17.31,17.31,140800.0,13.6958,13.7116,13.6958,13.6958,140800.0
2007-05-18 14:30:00,17.31,17.31,17.28,17.3,90000.0,13.6958,13.6958,13.6721,13.6879,90000.0
2007-05-18 15:00:00,17.3,17.3,17.29,17.3,228800.0,13.6879,13.6879,13.68,13.6879,228800.0
2007-05-18 15:30:00,17.3,17.32,17.3,17.32,52800.0,13.6879,13.7037,13.6879,13.7037,52800.0
2007-05-18 16:00:00,17.33,17.34,17.32,17.32,4000.0,13.7116,13.7195,13.7037,13.7037,4000.0
2007-05-21 09:30:00,17.38,17.38,17.33,17.33,100400.0,13.7512,13.7512,13.7116,13.7116,100400.0
2007-05-21 10:00:00,17.34,17.35,17.32,17.32,30000.0,13.7195,13.7275,13.7037,13.7037,30000.0
2007-05-21 10:30:00,17.33,17.37,17.33,17.36,67200.0,13.7116,13.7433,13.7116,13.7354,67200.0
2007-05-21 11:00:00,17.36,17.36,17.35,17.36,63600.0,13.7354,13.7354,13.7275,13.7354,63600.0
2007-05-21 11:30:00,17.35,17.36,17.35,17.36,152800.0,13.7275,13.7354,13.7275,13.7354,152800.0
2007-05-21 12:00:00,17.36,17.39,17.36,17.37,35200.0,13.7354,13.7591,13.7354,13.7433,35200.0
2007-05-21 12:30:00,17.38,17.4,17.37,17.38,30400.0,13.7512,13.767,13.7433,13.7512,30400.0
2007-05-21 13:00:00,17.39,17.39,17.38,17.39,15200.0,13.7591,13.7591,13.7512,13.7591,15200.0
2007-05-21 13:30:00,17.38,17.38,17.36,17.37,67600.0,13.7512,13.7512,13.7354,13.7433,67600.0
2007-05-21 14:00:00,17.37,17.38,17.36,17.38,93200.0,13.7433,13.7512,13.7354,13.7512,93200.0
2007-05-21 14:30:00,17.38,17.4,17.38,17.38,100800.0,13.7512,13.767,13.7512,13.7512,100800.0
2007-05-21 15:00:00,17.38,17.38,17.32,17.32,308400.0,13.7512,13.7512,13.7037,13.7037,308400.0
2007-05-21 15:30:00,17.33,17.35,17.32,17.34,132000.0,13.7116,13.7275,13.7037,13.7195,132000.0
2007-05-21 16:00:00,17.34,17.34,17.34,17.34,0.0,13.7195,13.7195,13.7195,13.7195,0.0
2007-05-22 09:30:00,17.36,17.36,17.32,17.33,82400.0,13.7354,13.7354,13.7037,13.7116,82400.0
2007-05-22 10:00:00,17.34,17.35,17.31,17.33,49200.0,13.7195,13.7275,13.6958,13.7116,49200.0
2007-05-22 10:30:00,17.34,17.35,17.33,17.34,90000.0,13.7195,13.7275,13.7116,13.7195,90000.0
2007-05-22 11:00:00,17.34,17.34,17.32,17.34,73600.0,13.7195,13.7195,13.7037,13.7195,73600.0
2007-05-22 11:30:00,17.34,17.35,17.31,17.32,68000.0,13.7195,13.7275,13.6958,13.7037,68000.0
2007-05-22 12:00:00,17.32,17.34,17.32,17.34,229200.0,13.7037,13.7195,13.7037,13.7195,229200.0
2007-05-22 12:30:00,17.34,17.36,17.33,17.36,51600.0,13.7195,13.7354,13.7116,13.7354,51600.0
2007-05-22 13:00:00,17.36,17.37,17.35,17.36,34000.0,13.7354,13.7433,13.7275,13.7354,34000.0
2007-05-22 13:30:00,17.36,17.39,17.36,17.39,59200.0,13.7354,13.7591,13.7354,13.7591,59200.0
2007-05-22 14:00:00,17.38,17.38,17.36,17.36,60800.0,13.7512,13.7512,13.7354,13.7354,60800.0
2007-05-22 14:30:00,17.37,17.38,17.36,17.36,58000.0,13.7433,13.7512,13.7354,13.7354,58000.0
2007-05-22 15:00:00,17.36,17.37,17.33,17.34,108400.0,13.7354,13.7433,13.7116,13.7195,108400.0
2007-05-22 15:30:00,17.34,17.35,17.32,17.33,66800.0,13.7195,13.7275,13.7037,13.7116,66800.0
2007-05-22 16:00:00,17.33,17.33,17.33,17.33,0.0,13.7116,13.7116,13.7116,13.7116,0.0
2007-05-23 09:30:00,17.36,17.4,17.36,17.39,80000.0,13.7354,13.767,13.7354,13.7591,80000.0
2007-05-23 10:00:00,17.4,17.43,17.4,17.41,116800.0,13.767,13.7908,13.767,13.7749,116800.0
2007-05-23 10:30:00,17.4,17.43,17.4,17.42,49600.0,13.767,13.7908,13.767,13.7828,49600.0
2007-05-23 11:00:00,17.42,17.43,17.4,17.41,43600.0,13.7828,13.7908,13.767,13.7749,43600.0
2007-05-23 11:30:00,17.41,17.42,17.4,17.41,60800.0,13.7749,13.7828,13.767,13.7749,60800.0
2007-05-23 12:00:00,17.4,17.4,17.39,17.4,22400.0,13.767,13.767,13.7591,13.767,22400.0
2007-05-23 12:30:00,17.4,17.41,17.4,17.41,49600.0,13.767,13.7749,13.767,13.7749,49600.0
2007-05-23 13:00:00,17.41,17.43,17.41,17.41,34800.0,13.7749,13.7908,13.7749,13.7749,34800.0
2007-05-23 13:30:00,17.41,17.42,17.38,17.39,38000.0,13.7749,13.7828,13.7512,13.7591,38000.0
2007-05-23 14:00:00,17.39,17.39,17.3,17.3,93200.0,13.7591,13.7591,13.6879,13.6879,93200.0
2007-05-23 14:30:00,17.31,17.36,17.31,17.35,69200.0,13.6958,13.7354,13.6958,13.7275,69200.0
2007-05-23 15:00:00,17.34,17.35,17.32,17.34,101200.0,13.7195,13.7275,13.7037,13.7195,101200.0
2007-05-23 15:30:00,17.34,17.34,17.3,17.31,146400.0,13.7195,13.7195,13.6879,13.6958,146400.0
2007-05-23 16:00:00,17.33,17.33,17.31,17.31,3600.0,13.7116,13.7116,13.6958,13.6958,3600.0
2007-05-24 09:30:00,17.32,17.38,17.3,17.34,135200.0,13.7037,13.7512,13.6879,13.7195,135200.0
2007-05-24 10:00:00,17.34,17.4,17.34,17.36,272800.0,13.7195,13.767,13.7195,13.7354,272800.0
2007-05-24 10:30:00,17.36,17.36,17.25,17.26,178400.0,13.7354,13.7354,13.6483,13.6562,178400.0
2007-05-24 11:00:00,17.26,17.29,17.21,17.21,131600.0,13.6562,13.68,13.6167,13.6167,131600.0
2007-05-24 11:30:00,17.22,17.26,17.2,17.26,93600.0,13.6246,13.6562,13.6088,13.6562,93600.0
2007-05-24 12:00:00,17.25,17.25,17.21,17.22,82800.0,13.6483,13.6483,13.6167,13.6246,82800.0
2007-05-24 12:30:00,17.21,17.21,17.17,17.21,49600.0,13.6167,13.6167,13.585,13.6167,49600.0
2007-05-24 13:00:00,17.21,17.23,17.18,17.21,97200.0,13.6167,13.6325,13.593,13.6167,97200.0
2007-05-24 13:30:00,17.22,17.22,17.19,17.21,85600.0,13.6246,13.6246,13.6009,13.6167,85600.0
2007-05-24 14:00:00,17.22,17.23,17.17,17.19,66800.0,13.6246,13.6325,13.585,13.6009,66800.0
2007-05-24 14:30:00,17.19,17.19,17.15,17.16,74800.0,13.6009,13.6009,13.5692,13.5771,74800.0
2007-05-24 15:00:00,17.16,17.18,17.14,17.15,153600.0,13.5771,13.593,13.5613,13.5692,153600.0
2007-05-24 15:30:00,17.14,17.16,17.12,17.16,101600.0,13.5613,13.5771,13.5455,13.5771,101600.0
2007-05-24 16:00:00,17.16,17.16,17.16,17.16,0.0,13.5771,13.5771,13.5771,13.5771,0.0
2007-05-25 09:30:00,17.25,17.25,17.2,17.21,68800.0,13.6483,13.6483,13.6088,13.6167,68800.0
2007-05-25 10:00:00,17.2,17.24,17.18,17.23,112800.0,13.6088,13.6404,13.593,13.6325,112800.0
2007-05-25 10:30:00,17.22,17.26,17.22,17.25,50000.0,13.6246,13.6562,13.6246,13.6483,50000.0
2007-05-25 11:00:00,17.25,17.25,17.22,17.23,60400.0,13.6483,13.6483,13.6246,13.6325,60400.0
2007-05-25 11:30:00,17.23,17.24,17.23,17.24,48400.0,13.6325,13.6404,13.6325,13.6404,48400.0
2007-05-25 12:00:00,17.23,17.23,17.18,17.18,57600.0,13.6325,13.6325,13.593,13.593,57600.0
2007-05-25 12:30:00,17.18,17.21,17.18,17.2,66800.0,13.593,13.6167,13.593,13.6088,66800.0
2007-05-25 13:00:00,17.2,17.24,17.2,17.23,29200.0,13.6088,13.6404,13.6088,13.6325,29200.0
2007-05-25 13:30:00,17.23,17.23,17.21,17.22,35200.0,13.6325,13.6325,13.6167,13.6246,35200.0
2007-05-25 14:00:00,17.23,17.24,17.21,17.22,60000.0,13.6325,13.6404,13.6167,13.6246,60000.0
2007-05-25 14:30:00,17.22,17.25,17.22,17.25,45200.0,13.6246,13.6483,13.6246,13.6483,45200.0
2007-05-25 15:00:00,17.25,17.25,17.22,17.24,27600.0,13.6483,13.6483,13.6246,13.6404,27600.0
2007-05-25 15:30:00,17.24,17.25,17.24,17.25,44400.0,13.6404,13.6483,13.6404,13.6483,44400.0
2007-05-25 16:00:00,17.25,17.25,17.25,17.25,0.0,13.6483,13.6483,13.6483,13.6483,0.0
2007-05-29 09:30:00,17.25,17.31,17.25,17.31,139200.0,13.6483,13.6958,13.6483,13.6958,139200.0
2007-05-29 10:00:00,17.3,17.31,17.27,17.28,224000.0,13.6879,13.6958,13.6642,13.6721,224000.0
2007-05-29 10:30:00,17.28,17.3,17.28,17.3,712800.0,13.6721,13.6879,13.6721,13.6879,712800.0
2007-05-29 11:00:00,17.3,17.3,17.28,17.3,283200.0,13.6879,13.6879,13.6721,13.6879,283200.0
2007-05-29 11:30:00,17.3,17.31,17.27,17.27,52800.0,13.6879,13.6958,13.6642,13.6642,52800.0
2007-05-29 12:00:00,17.26,17.27,17.24,17.24,50800.0,13.6562,13.6642,13.6404,13.6404,50800.0
2007-05-29 12:30:00,17.24,17.26,17.23,17.26,51200.0,13.6404,13.6562,13.6325,13.6562,51200.0
2007-05-29 13:00:00,17.26,17.26,17.2,17.22,57200.0,13.6562,13.6562,13.6088,13.6246,57200.0
2007-05-29 13:30:00,17.22,17.22,17.2,17.22,19200.0,13.6246,13.6246,13.6088,13.6246,19200.0
2007-05-29 14:00:00,17.22,17.23,17.21,17.22,79200.0,13.6246,13.6325,13.6167,13.6246,79200.0
2007-05-29 14:30:00,17.22,17.24,17.21,17.24,33600.0,13.6246,13.6404,13.6167,13.6404,33600.0
2007-05-29 15:00:00,17.24,17.26,17.23,17.25,42400.0,13.6404,13.6562,13.6325,13.6483,42400.0
2007-05-29 15:30:00,17.25,17.28,17.24,17.27,94800.0,13.6483,13.6721,13.6404,13.6642,94800.0
2007-05-29 16:00:00,17.28,17.29,17.28,17.29,21200.0,13.6721,13.68,13.6721,13.68,21200.0
2007-05-30 09:30:00,17.17,17.24,17.17,17.24,71600.0,13.585,13.6404,13.585,13.6404,71600.0
2007-05-30 10:00:00,17.24,17.27,17.23,17.25,71200.0,13.6404,13.6642,13.6325,13.6483,71200.0
2007-05-30 10:30:00,17.25,17.27,17.23,17.25,62800.0,13.6483,13.6642,13.6325,13.6483,62800.0
2007-05-30 11:00:00,17.25,17.29,17.24,17.28,124400.0,13.6483,13.68,13.6404,13.6721,124400.0
2007-05-30 11:30:00,17.29,17.29,17.28,17.28,15600.0,13.68,13.68,13.6721,13.6721,15600.0
2007-05-30 12:00:00,17.28,17.33,17.28,17.33,88400.0,13.6721,13.7116,13.6721,13.7116,88400.0
2007-05-30 12:30:00,17.33,17.33,17.31,17.32,22000.0,13.7116,13.7116,13.6958,13.7037,22000.0
2007-05-30 13:00:00,17.31,17.32,17.3,17.32,43600.0,13.6958,13.7037,13.6879,13.7037,43600.0
2007-05-30 13:30:00,17.32,17.33,17.29,17.3,42400.0,13.7037,13.7116,13.68,13.6879,42400.0
2007-05-30 14:00:00,17.3,17.33,17.27,17.33,78000.0,13.6879,13.7116,13.6642,13.7116,78000.0
2007-05-30 14:30:00,17.32,17.38,17.32,17.38,36800.0,13.7037,13.7512,13.7037,13.7512,36800.0
2007-05-30 15:00:00,17.38,17.38,17.36,17.36,65600.0,13.7512,13.7512,13.7354,13.7354,65600.0
2007-05-30 15:30:00,17.37,17.42,17.37,17.42,56800.0,13.7433,13.7828,13.7433,13.7828,56800.0
2007-05-30 16:00:00,17.42,17.42,17.42,17.42,4000.0,13.7828,13.7828,13.7828,13.7828,4000.0
2007-05-31 09:30:00,17.48,17.48,17.45,17.47,142800.0,13.8303,13.8303,13.8066,13.8224,142800.0
2007-05-31 10:00:00,17.48,17.49,17.44,17.46,65200.0,13.8303,13.8382,13.7987,13.8145,65200.0
2007-05-31 10:30:00,17.45,17.49,17.45,17.49,438400.0,13.8066,13.8382,13.8066,13.8382,438400.0
2007-05-31 11:00:00,17.48,17.48,17.43,17.43,59200.0,13.8303,13.8303,13.7908,13.7908,59200.0
2007-05-31 11:30:00,17.44,17.46,17.44,17.45,60000.0,13.7987,13.8145,13.7987,13.8066,60000.0
2007-05-31 12:00:00,17.45,17.48,17.45,17.48,37600.0,13.8066,13.8303,13.8066,13.8303,37600.0
2007-05-31 12:30:00,17.48,17.48,17.46,17.46,36800.0,13.8303,13.8303,13.8145,13.8145,36800.0
2007-05-31 13:00:00,17.47,17.48,17.41,17.41,62800.0,13.8224,13.8303,13.7749,13.7749,62800.0
2007-05-31 13:30:00,17.42,17.45,17.42,17.44,77600.0,13.7828,13.8066,13.7828,13.7987,77600.0
2007-05-31 14:00:00,17.44,17.47,17.44,17.46,64400.0,13.7987,13.8224,13.7987,13.8145,64400.0
2007-05-31 14:30:00,17.46,17.48,17.46,17.46,174800.0,13.8145,13.8303,13.8145,13.8145,174800.0
2007-05-31 15:00:00,17.45,17.46,17.44,17.44,60400.0,13.8066,13.8145,13.7987,13.7987,60400.0
2007-05-31 15:30:00,17.44,17.46,17.43,17.45,92400.0,13.7987,13.8145,13.7908,13.8066,92400.0
2007-05-31 16:00:00,17.45,17.45,17.45,17.45,0.0,13.8066,13.8066,13.8066,13.8066,0.0
2007-06-01 09:30:00,17.53,17.54,17.5,17.53,168000.0,13.8699,13.8778,13.8461,13.8699,168000.0
2007-06-01 10:00:00,17.53,17.56,17.51,17.51,214000.0,13.8699,13.8936,13.8541,13.8541,214000.0
2007-06-01 10:30:00,17.51,17.52,17.5,17.5,54400.0,13.8541,13.862,13.8461,13.8461,54400.0
2007-06-01 11:00:00,17.5,17.53,17.5,17.52,104000.0,13.8461,13.8699,13.8461,13.862,104000.0
2007-06-01 11:30:00,17.53,17.53,17.52,17.52,66400.0,13.8699,13.8699,13.862,13.862,66400.0
2007-06-01 12:00:00,17.51,17.51,17.47,17.49,44800.0,13.8541,13.8541,13.8224,13.8382,44800.0
2007-06-01 12:30:00,17.49,17.5,17.48,17.5,50000.0,13.8382,13.8461,13.8303,13.8461,50000.0
2007-06-01 13:00:00,17.5,17.52,17.48,17.52,53600.0,13.8461,13.862,13.8303,13.862,53600.0
2007-06-01 13:30:00,17.51,17.52,17.51,17.51,40400.0,13.8541,13.862,13.8541,13.8541,40400.0
2007-06-01 14:00:00,17.51,17.52,17.5,17.5,96000.0,13.8541,13.862,13.8461,13.8461,96000.0
2007-06-01 14:30:00,17.51,17.51,17.5,17.5,114400.0,13.8541,13.8541,13.8461,13.8461,114400.0
2007-06-01 15:00:00,17.5,17.5,17.48,17.5,54800.0,13.8461,13.8461,13.8303,13.8461,54800.0
2007-06-01 15:30:00,17.5,17.52,17.49,17.52,78800.0,13.8461,13.862,13.8382,13.862,78800.0
2007-06-01 16:00:00,17.52,17.52,17.52,17.52,20000.0,13.862,13.862,13.862,13.862,20000.0
2007-06-04 09:30:00,17.45,17.51,17.45,17.51,123600.0,13.8066,13.8541,13.8066,13.8541,123600.0
2007-06-04 10:00:00,17.5,17.53,17.5,17.53,113600.0,13.8461,13.8699,13.8461,13.8699,113600.0
2007-06-04 10:30:00,17.53,17.53,17.5,17.51,94000.0,13.8699,13.8699,13.8461,13.8541,94000.0
2007-06-04 11:00:00,17.51,17.53,17.51,17.52,96400.0,13.8541,13.8699,13.8541,13.862,96400.0
2007-06-04 11:30:00,17.53,17.54,17.52,17.53,68800.0,13.8699,13.8778,13.862,13.8699,68800.0
2007-06-04 12:00:00,17.53,17.55,17.53,17.54,50400.0,13.8699,13.8857,13.8699,13.8778,50400.0
2007-06-04 12:30:00,17.54,17.56,17.54,17.55,28000.0,13.8778,13.8936,13.8778,13.8857,28000.0
2007-06-04 13:00:00,17.55,17.55,17.53,17.54,38000.0,13.8857,13.8857,13.8699,13.8778,38000.0
2007-06-04 13:30:00,17.53,17.54,17.53,17.54,85200.0,13.8699,13.8778,13.8699,13.8778,85200.0
2007-06-04 14:00:00,17.54,17.56,17.53,17.54,54800.0,13.8778,13.8936,13.8699,13.8778,54800.0
2007-06-04 14:30:00,17.54,17.55,17.52,17.55,65200.0,13.8778,13.8857,13.862,13.8857,65200.0
2007-06-04 15:00:00,17.55,17.58,17.55,17.58,61600.0,13.8857,13.9094,13.8857,13.9094,61600.0
2007-06-04 15:30:00,17.58,17.59,17.57,17.57,61200.0,13.9094,13.9173,13.9015,13.9015,61200.0
2007-06-04 16:00:00,17.57,17.57,17.56,17.56,1600.0,13.9015,13.9015,13.8936,13.8936,1600.0
2007-06-05 09:30:00,17.54,17.54,17.49,17.52,118400.0,13.8778,13.8778,13.8382,13.862,118400.0
2007-06-05 10:00:00,17.52,17.53,17.48,17.5,171600.0,13.862,13.8699,13.8303,13.8461,171600.0
2007-06-05 10:30:00,17.51,17.54,17.49,17.54,54000.0,13.8541,13.8778,13.8382,13.8778,54000.0
2007-06-05 11:00:00,17.53,17.53,17.52,17.53,36000.0,13.8699,13.8699,13.862,13.8699,36000.0
2007-06-05 11:30:00,17.52,17.52,17.47,17.47,598000.0,13.862,13.862,13.8224,13.8224,598000.0
2007-06-05 12:00:00,17.47,17.47,17.43,17.44,1092000.0,13.8224,13.8224,13.7908,13.7987,1092000.0
2007-06-05 12:30:00,17.45,17.48,17.45,17.48,62400.0,13.8066,13.8303,13.8066,13.8303,62400.0
2007-06-05 13:00:00,17.47,17.5,17.47,17.48,28800.0,13.8224,13.8461,13.8224,13.8303,28800.0
2007-06-05 13:30:00,17.47,17.49,17.46,17.48,47600.0,13.8224,13.8382,13.8145,13.8303,47600.0
2007-06-05 14:00:00,17.48,17.5,17.47,17.48,63600.0,13.8303,13.8461,13.8224,13.8303,63600.0
2007-06-05 14:30:00,17.49,17.49,17.46,17.47,50400.0,13.8382,13.8382,13.8145,13.8224,50400.0
2007-06-05 15:00:00,17.47,17.5,17.47,17.5,45200.0,13.8224,13.8461,13.8224,13.8461,45200.0
2007-06-05 15:30:00,17.5,17.52,17.5,17.5,105200.0,13.8461,13.862,13.8461,13.8461,105200.0
2007-06-05 16:00:00,17.5,17.5,17.5,17.5,0.0,13.8461,13.8461,13.8461,13.8461,0.0
2007-06-06 09:30:00,17.42,17.43,17.39,17.41,86800.0,13.7828,13.7908,13.7591,13.7749,86800.0
2007-06-06 10:00:00,17.4,17.4,17.36,17.4,74000.0,13.767,13.767,13.7354,13.767,74000.0
2007-06-06 10:30:00,17.4,17.4,17.34,17.35,62800.0,13.767,13.767,13.7195,13.7275,62800.0
2007-06-06 11:00:00,17.34,17.38,17.34,17.38,108800.0,13.7195,13.7512,13.7195,13.7512,108800.0
2007-06-06 11:30:00,17.37,17.37,17.35,17.35,58000.0,13.7433,13.7433,13.7275,13.7275,58000.0
2007-06-06 12:00:00,17.35,17.39,17.35,17.38,47600.0,13.7275,13.7591,13.7275,13.7512,47600.0
2007-06-06 12:30:00,17.38,17.38,17.33,17.34,43600.0,13.7512,13.7512,13.7116,13.7195,43600.0
2007-06-06 13:00:00,17.34,17.35,17.31,17.32,49600.0,13.7195,13.7275,13.6958,13.7037,49600.0
2007-06-06 13:30:00,17.32,17.34,17.32,17.33,30000.0,13.7037,13.7195,13.7037,13.7116,30000.0
2007-06-06 14:00:00,17.34,17.35,17.32,17.34,45200.0,13.7195,13.7275,13.7037,13.7195,45200.0
2007-06-06 14:30:00,17.35,17.36,17.34,17.35,25200.0,13.7275,13.7354,13.7195,13.7275,25200.0
2007-06-06 15:00:00,17.35,17.38,17.33,17.37,78800.0,13.7275,13.7512,13.7116,13.7433,78800.0
2007-06-06 15:30:00,17.37,17.38,17.35,17.35,93600.0,13.7433,13.7512,13.7275,13.7275,93600.0
2007-06-06 16:00:00,17.34,17.34,17.32,17.32,20400.0,13.7195,13.7195,13.7037,13.7037,20400.0
2007-06-07 09:30:00,17.36,17.36,17.27,17.32,183200.0,13.7354,13.7354,13.6642,13.7037,183200.0
2007-06-07 10:00:00,17.32,17.34,17.29,17.29,92400.0,13.7037,13.7195,13.68,13.68,92400.0
2007-06-07 10:30:00,17.29,17.32,17.27,17.28,106000.0,13.68,13.7037,13.6642,13.6721,106000.0
2007-06-07 11:00:00,17.28,17.28,17.2,17.24,180400.0,13.6721,13.6721,13.6088,13.6404,180400.0
2007-06-07 11:30:00,17.23,17.25,17.23,17.23,58800.0,13.6325,13.6483,13.6325,13.6325,58800.0
2007-06-07 12:00:00,17.23,17.25,17.22,17.24,99200.0,13.6325,13.6483,13.6246,13.6404,99200.0
2007-06-07 12:30:00,17.25,17.25,17.15,17.19,189200.0,13.6483,13.6483,13.5692,13.6009,189200.0
2007-06-07 13:00:00,17.19,17.2,17.14,17.15,52400.0,13.6009,13.6088,13.5613,13.5692,52400.0
2007-06-07 13:30:00,17.14,17.14,17.09,17.13,222000.0,13.5613,13.5613,13.5217,13.5534,222000.0
2007-06-07 14:00:00,17.14,17.14,17.09,17.12,127200.0,13.5613,13.5613,13.5217,13.5455,127200.0
2007-06-07 14:30:00,17.11,17.17,17.1,17.15,90800.0,13.5376,13.585,13.5297,13.5692,90800.0
2007-06-07 15:00:00,17.15,17.19,17.13,17.14,140800.0,13.5692,13.6009,13.5534,13.5613,140800.0
2007-06-07 15:30:00,17.15,17.16,17.06,17.06,200000.0,13.5692,13.5771,13.498,13.498,200000.0
2007-06-07 16:00:00,17.04,17.05,17.03,17.03,28800.0,13.4822,13.4901,13.4743,13.4743,28800.0
2007-06-08 09:30:00,17.03,17.08,17.01,17.07,210400.0,13.4743,13.5138,13.4584,13.5059,210400.0
2007-06-08 10:00:00,17.07,17.11,17.05,17.09,153200.0,13.5059,13.5376,13.4901,13.5217,153200.0
2007-06-08 10:30:00,17.09,17.11,17.08,17.09,62400.0,13.5217,13.5376,13.5138,13.5217,62400.0
2007-06-08 11:00:00,17.08,17.09,17.05,17.08,159600.0,13.5138,13.5217,13.4901,13.5138,159600.0
2007-06-08 11:30:00,17.08,17.11,17.07,17.1,45600.0,13.5138,13.5376,13.5059,13.5297,45600.0
2007-06-08 12:00:00,17.09,17.1,17.08,17.09,63600.0,13.5217,13.5297,13.5138,13.5217,63600.0
2007-06-08 12:30:00,17.09,17.09,17.06,17.09,184800.0,13.5217,13.5217,13.498,13.5217,184800.0
2007-06-08 13:00:00,17.09,17.1,17.07,17.1,48800.0,13.5217,13.5297,13.5059,13.5297,48800.0
2007-06-08 13:30:00,17.1,17.14,17.09,17.13,32800.0,13.5297,13.5613,13.5217,13.5534,32800.0
2007-06-08 14:00:00,17.13,17.18,17.13,17.16,157200.0,13.5534,13.593,13.5534,13.5771,157200.0
2007-06-08 14:30:00,17.16,17.18,17.14,17.17,244400.0,13.5771,13.593,13.5613,13.585,244400.0
2007-06-08 15:00:00,17.17,17.21,17.17,17.18,195200.0,13.585,13.6167,13.585,13.593,195200.0
2007-06-08 15:30:00,17.17,17.23,17.17,17.22,86800.0,13.585,13.6325,13.585,13.6246,86800.0
2007-06-08 16:00:00,17.22,17.22,17.22,17.22,4000.0,13.6246,13.6246,13.6246,13.6246,4000.0
2007-06-11 09:30:00,17.23,17.24,17.23,17.23,31200.0,13.6325,13.6404,13.6325,13.6325,31200.0
2007-06-11 10:00:00,17.23,17.24,17.18,17.19,122000.0,13.6325,13.6404,13.593,13.6009,122000.0
2007-06-11 10:30:00,17.18,17.21,17.18,17.21,142000.0,13.593,13.6167,13.593,13.6167,142000.0
2007-06-11 11:00:00,17.22,17.23,17.21,17.22,38400.0,13.6246,13.6325,13.6167,13.6246,38400.0
2007-06-11 11:30:00,17.22,17.27,17.22,17.25,66400.0,13.6246,13.6642,13.6246,13.6483,66400.0
2007-06-11 12:00:00,17.26,17.27,17.25,17.25,17200.0,13.6562,13.6642,13.6483,13.6483,17200.0
2007-06-11 12:30:00,17.26,17.29,17.25,17.28,71200.0,13.6562,13.68,13.6483,13.6721,71200.0
2007-06-11 13:00:00,17.28,17.31,17.28,17.3,148800.0,13.6721,13.6958,13.6721,13.6879,148800.0
2007-06-11 13:30:00,17.3,17.3,17.27,17.27,86800.0,13.6879,13.6879,13.6642,13.6642,86800.0
2007-06-11 14:00:00,17.27,17.31,17.27,17.29,80800.0,13.6642,13.6958,13.6642,13.68,80800.0
2007-06-11 14:30:00,17.29,17.29,17.27,17.28,92400.0,13.68,13.68,13.6642,13.6721,92400.0
2007-06-11 15:00:00,17.28,17.28,17.26,17.28,94800.0,13.6721,13.6721,13.6562,13.6721,94800.0
2007-06-11 15:30:00,17.27,17.27,17.22,17.24,85200.0,13.6642,13.6642,13.6246,13.6404,85200.0
2007-06-11 16:00:00,17.24,17.24,17.24,17.24,0.0,13.6404,13.6404,13.6404,13.6404,0.0
2007-06-12 09:30:00,17.14,17.2,17.14,17.17,60800.0,13.5613,13.6088,13.5613,13.585,60800.0
2007-06-12 10:00:00,17.16,17.17,17.11,17.11,192000.0,13.5771,13.585,13.5376,13.5376,192000.0
2007-06-12 10:30:00,17.11,17.14,17.11,17.13,45600.0,13.5376,13.5613,13.5376,13.5534,45600.0
2007-06-12 11:00:00,17.12,17.16,17.11,17.14,282800.0,13.5455,13.5771,13.5376,13.5613,282800.0
2007-06-12 11:30:00,17.15,17.19,17.15,17.19,46400.0,13.5692,13.6009,13.5692,13.6009,46400.0
2007-06-12 12:00:00,17.18,17.18,17.15,17.16,59600.0,13.593,13.593,13.5692,13.5771,59600.0
2007-06-12 12:30:00,17.16,17.17,17.16,17.16,37200.0,13.5771,13.585,13.5771,13.5771,37200.0
2007-06-12 13:00:00,17.16,17.2,17.14,17.17,37600.0,13.5771,13.6088,13.5613,13.585,37600.0
2007-06-12 13:30:00,17.18,17.24,17.17,17.24,42400.0,13.593,13.6404,13.585,13.6404,42400.0
2007-06-12 14:00:00,17.23,17.27,17.2,17.21,68000.0,13.6325,13.6642,13.6088,13.6167,68000.0
2007-06-12 14:30:00,17.2,17.23,17.14,17.18,105600.0,13.6088,13.6325,13.5613,13.593,105600.0
2007-06-12 15:00:00,17.18,17.2,17.08,17.11,123600.0,13.593,13.6088,13.5138,13.5376,123600.0
2007-06-12 15:30:00,17.12,17.13,17.08,17.08,77600.0,13.5455,13.5534,13.5138,13.5138,77600.0
2007-06-12 16:00:00,17.07,17.07,17.07,17.07,400.0,13.5059,13.5059,13.5059,13.5059,400.0
2007-06-13 09:30:00,17.16,17.16,17.12,17.13,75200.0,13.5771,13.5771,13.5455,13.5534,75200.0
2007-06-13 10:00:00,17.13,17.2,17.11,17.18,136800.0,13.5534,13.6088,13.5376,13.593,136800.0
2007-06-13 10:30:00,17.18,17.2,17.17,17.18,108400.0,13.593,13.6088,13.585,13.593,108400.0
2007-06-13 11:00:00,17.17,17.18,17.14,17.14,111600.0,13.585,13.593,13.5613,13.5613,111600.0
2007-06-13 11:30:00,17.13,17.17,17.13,17.15,49600.0,13.5534,13.585,13.5534,13.5692,49600.0
2007-06-13 12:00:00,17.16,17.16,17.14,17.14,55600.0,13.5771,13.5771,13.5613,13.5613,55600.0
2007-06-13 12:30:00,17.14,17.18,17.14,17.14,143200.0,13.5613,13.593,13.5613,13.5613,143200.0
2007-06-13 13:00:00,17.14,17.15,17.11,17.13,61600.0,13.5613,13.5692,13.5376,13.5534,61600.0
2007-06-13 13:30:00,17.12,17.15,17.12,17.15,84800.0,13.5455,13.5692,13.5455,13.5692,84800.0
2007-06-13 14:00:00,17.17,17.23,17.16,17.21,184800.0,13.585,13.6325,13.5771,13.6167,184800.0
2007-06-13 14:30:00,17.21,17.26,17.2,17.26,121200.0,13.6167,13.6562,13.6088,13.6562,121200.0
2007-06-13 15:00:00,17.26,17.27,17.23,17.23,98400.0,13.6562,13.6642,13.6325,13.6325,98400.0
2007-06-13 15:30:00,17.24,17.3,17.24,17.29,41200.0,13.6404,13.6879,13.6404,13.68,41200.0
2007-06-13 16:00:00,17.31,17.31,17.3,17.3,6400.0,13.6958,13.6958,13.6879,13.6879,6400.0
2007-06-14 09:30:00,17.34,17.39,17.31,17.39,43200.0,13.7195,13.7591,13.6958,13.7591,43200.0
2007-06-14 10:00:00,17.39,17.39,17.38,17.39,58000.0,13.7591,13.7591,13.7512,13.7591,58000.0
2007-06-14 10:30:00,17.38,17.43,17.38,17.39,268800.0,13.7512,13.7908,13.7512,13.7591,268800.0
2007-06-14 11:00:00,17.39,17.4,17.36,17.38,72000.0,13.7591,13.767,13.7354,13.7512,72000.0
2007-06-14 11:30:00,17.38,17.39,17.35,17.36,110800.0,13.7512,13.7591,13.7275,13.7354,110800.0
2007-06-14 12:00:00,17.36,17.41,17.36,17.4,30400.0,13.7354,13.7749,13.7354,13.767,30400.0
2007-06-14 12:30:00,17.39,17.4,17.39,17.39,21600.0,13.7591,13.767,13.7591,13.7591,21600.0
2007-06-14 13:00:00,17.4,17.41,17.39,17.4,52400.0,13.767,13.7749,13.7591,13.767,52400.0
2007-06-14 13:30:00,17.39,17.41,17.38,17.4,75600.0,13.7591,13.7749,13.7512,13.767,75600.0
2007-06-14 14:00:00,17.4,17.41,17.38,17.4,72000.0,13.767,13.7749,13.7512,13.767,72000.0
2007-06-14 14:30:00,17.4,17.42,17.4,17.41,84800.0,13.767,13.7828,13.767,13.7749,84800.0
2007-06-14 15:00:00,17.41,17.43,17.41,17.42,35200.0,13.7749,13.7908,13.7749,13.7828,35200.0
2007-06-14 15:30:00,17.42,17.43,17.39,17.39,46000.0,13.7828,13.7908,13.7591,13.7591,46000.0
2007-06-14 16:00:00,17.4,17.41,17.4,17.41,2800.0,13.767,13.7749,13.767,13.7749,2800.0
2007-06-15 09:30:00,17.54,17.55,17.52,17.53,60000.0,13.8778,13.8857,13.862,13.8699,60000.0
2007-06-15 10:00:00,17.52,17.54,17.52,17.53,70000.0,13.862,13.8778,13.862,13.8699,70000.0
2007-06-15 10:30:00,17.54,17.57,17.54,17.56,87200.0,13.8778,13.9015,13.8778,13.8936,87200.0
2007-06-15 11:00:00,17.56,17.56,17.53,17.53,52400.0,13.8936,13.8936,13.8699,13.8699,52400.0
2007-06-15 11:30:00,17.52,17.55,17.52,17.54,17200.0,13.862,13.8857,13.862,13.8778,17200.0
2007-06-15 12:00:00,17.54,17.54,17.53,17.53,14800.0,13.8778,13.8778,13.8699,13.8699,14800.0
2007-06-15 12:30:00,17.52,17.54,17.52,17.53,83600.0,13.862,13.8778,13.862,13.8699,83600.0
2007-06-15 13:00:00,17.53,17.53,17.5,17.53,75600.0,13.8699,13.8699,13.8461,13.8699,75600.0
2007-06-15 13:30:00,17.53,17.54,17.52,17.54,23600.0,13.8699,13.8778,13.862,13.8778,23600.0
2007-06-15 14:00:00,17.53,17.53,17.5,17.52,46800.0,13.8699,13.8699,13.8461,13.862,46800.0
2007-06-15 14:30:00,17.52,17.54,17.52,17.54,40400.0,13.862,13.8778,13.862,13.8778,40400.0
2007-06-15 15:00:00,17.54,17.55,17.53,17.53,54000.0,13.8778,13.8857,13.8699,13.8699,54000.0
2007-06-15 15:30:00,17.54,17.54,17.52,17.52,91600.0,13.8778,13.8778,13.862,13.862,91600.0
2007-06-15 16:00:00,17.52,17.52,17.52,17.52,400.0,13.862,13.862,13.862,13.862,400.0
2007-06-18 09:30:00,17.55,17.58,17.53,17.53,56400.0,13.8857,13.9094,13.8699,13.8699,56400.0
2007-06-18 10:00:00,17.53,17.53,17.48,17.49,87600.0,13.8699,13.8699,13.8303,13.8382,87600.0
2007-06-18 10:30:00,17.5,17.51,17.49,17.5,41600.0,13.8461,13.8541,13.8382,13.8461,41600.0
2007-06-18 11:00:00,17.5,17.53,17.49,17.53,125600.0,13.8461,13.8699,13.8382,13.8699,125600.0
2007-06-18 11:30:00,17.53,17.53,17.51,17.52,106400.0,13.8699,13.8699,13.8541,13.862,106400.0
2007-06-18 12:00:00,17.52,17.52,17.51,17.51,47600.0,13.862,13.862,13.8541,13.8541,47600.0
2007-06-18 12:30:00,17.51,17.54,17.51,17.54,75200.0,13.8541,13.8778,13.8541,13.8778,75200.0
2007-06-18 13:00:00,17.52,17.54,17.52,17.53,23200.0,13.862,13.8778,13.862,13.8699,23200.0
2007-06-18 13:30:00,17.53,17.53,17.5,17.52,50000.0,13.8699,13.8699,13.8461,13.862,50000.0
2007-06-18 14:00:00,17.52,17.53,17.5,17.53,57600.0,13.862,13.8699,13.8461,13.8699,57600.0
2007-06-18 14:30:00,17.53,17.53,17.52,17.52,22800.0,13.8699,13.8699,13.862,13.862,22800.0
2007-06-18 15:00:00,17.52,17.54,17.51,17.51,48400.0,13.862,13.8778,13.8541,13.8541,48400.0
2007-06-18 15:30:00,17.52,17.53,17.51,17.52,50000.0,13.862,13.8699,13.8541,13.862,50000.0
2007-06-18 16:00:00,17.52,17.52,17.51,17.51,6800.0,13.862,13.862,13.8541,13.8541,6800.0
2007-06-19 09:30:00,17.46,17.48,17.44,17.45,237600.0,13.8145,13.8303,13.7987,13.8066,237600.0
2007-06-19 10:00:00,17.46,17.47,17.43,17.46,64000.0,13.8145,13.8224,13.7908,13.8145,64000.0
2007-06-19 10:30:00,17.46,17.49,17.46,17.49,124800.0,13.8145,13.8382,13.8145,13.8382,124800.0
2007-06-19 11:00:00,17.48,17.48,17.46,17.47,127200.0,13.8303,13.8303,13.8145,13.8224,127200.0
2007-06-19 11:30:00,17.46,17.48,17.46,17.48,57600.0,13.8145,13.8303,13.8145,13.8303,57600.0
2007-06-19 12:00:00,17.49,17.53,17.49,17.51,162800.0,13.8382,13.8699,13.8382,13.8541,162800.0
2007-06-19 12:30:00,17.5,17.53,17.5,17.52,46800.0,13.8461,13.8699,13.8461,13.862,46800.0
2007-06-19 13:00:00,17.52,17.54,17.51,17.52,106000.0,13.862,13.8778,13.8541,13.862,106000.0
2007-06-19 13:30:00,17.52,17.52,17.49,17.5,60800.0,13.862,13.862,13.8382,13.8461,60800.0
2007-06-19 14:00:00,17.49,17.5,17.48,17.49,82800.0,13.8382,13.8461,13.8303,13.8382,82800.0
2007-06-19 14:30:00,17.48,17.49,17.47,17.48,121200.0,13.8303,13.8382,13.8224,13.8303,121200.0
2007-06-19 15:00:00,17.49,17.52,17.48,17.5,146800.0,13.8382,13.862,13.8303,13.8461,146800.0
2007-06-19 15:30:00,17.5,17.53,17.5,17.52,43600.0,13.8461,13.8699,13.8461,13.862,43600.0
2007-06-19 16:00:00,17.53,17.53,17.52,17.52,8400.0,13.8699,13.8699,13.862,13.862,8400.0
2007-06-20 09:30:00,17.55,17.57,17.51,17.52,80400.0,13.8857,13.9015,13.8541,13.862,80400.0
2007-06-20 10:00:00,17.5,17.52,17.49,17.52,94000.0,13.8461,13.862,13.8382,13.862,94000.0
2007-06-20 10:30:00,17.52,17.55,17.52,17.54,69200.0,13.862,13.8857,13.862,13.8778,69200.0
2007-06-20 11:00:00,17.55,17.55,17.51,17.53,75200.0,13.8857,13.8857,13.8541,13.8699,75200.0
2007-06-20 11:30:00,17.53,17.53,17.48,17.49,94400.0,13.8699,13.8699,13.8303,13.8382,94400.0
2007-06-20 12:00:00,17.49,17.5,17.47,17.5,136800.0,13.8382,13.8461,13.8224,13.8461,136800.0
2007-06-20 12:30:00,17.5,17.5,17.49,17.49,37200.0,13.8461,13.8461,13.8382,13.8382,37200.0
2007-06-20 13:00:00,17.49,17.49,17.42,17.43,108000.0,13.8382,13.8382,13.7828,13.7908,108000.0
2007-06-20 13:30:00,17.45,17.46,17.43,17.45,53600.0,13.8066,13.8145,13.7908,13.8066,53600.0
2007-06-20 14:00:00,17.44,17.47,17.42,17.43,70800.0,13.7987,13.8224,13.7828,13.7908,70800.0
2007-06-20 14:30:00,17.43,17.44,17.4,17.42,145600.0,13.7908,13.7987,13.767,13.7828,145600.0
2007-06-20 15:00:00,17.41,17.41,17.37,17.37,197200.0,13.7749,13.7749,13.7433,13.7433,197200.0
2007-06-20 15:30:00,17.37,17.38,17.29,17.3,164000.0,13.7433,13.7512,13.68,13.6879,164000.0
2007-06-20 16:00:00,17.3,17.3,17.3,17.3,0.0,13.6879,13.6879,13.6879,13.6879,0.0
2007-06-21 09:30:00,17.35,17.35,17.25,17.25,130400.0,13.7275,13.7275,13.6483,13.6483,130400.0
2007-06-21 10:00:00,17.25,17.36,17.24,17.34,286800.0,13.6483,13.7354,13.6404,13.7195,286800.0
2007-06-21 10:30:00,17.33,17.38,17.3,17.36,232000.0,13.7116,13.7512,13.6879,13.7354,232000.0
2007-06-21 11:00:00,17.37,17.38,17.34,17.34,184400.0,13.7433,13.7512,13.7195,13.7195,184400.0
2007-06-21 11:30:00,17.34,17.34,17.29,17.31,58000.0,13.7195,13.7195,13.68,13.6958,58000.0
2007-06-21 12:00:00,17.31,17.34,17.28,17.3,144000.0,13.6958,13.7195,13.6721,13.6879,144000.0
2007-06-21 12:30:00,17.28,17.34,17.28,17.32,124800.0,13.6721,13.7195,13.6721,13.7037,124800.0
2007-06-21 13:00:00,17.33,17.38,17.32,17.37,48400.0,13.7116,13.7512,13.7037,13.7433,48400.0
2007-06-21 13:30:00,17.39,17.42,17.39,17.41,91600.0,13.7591,13.7828,13.7591,13.7749,91600.0
2007-06-21 14:00:00,17.42,17.42,17.38,17.38,58800.0,13.7828,13.7828,13.7512,13.7512,58800.0
2007-06-21 14:30:00,17.37,17.38,17.35,17.37,104800.0,13.7433,13.7512,13.7275,13.7433,104800.0
2007-06-21 15:00:00,17.38,17.39,17.36,17.39,58000.0,13.7512,13.7591,13.7354,13.7591,58000.0
2007-06-21 15:30:00,17.4,17.41,17.39,17.4,90800.0,13.767,13.7749,13.7591,13.767,90800.0
2007-06-21 16:00:00,17.41,17.41,17.41,17.41,400.0,13.7749,13.7749,13.7749,13.7749,400.0
2007-06-22 09:30:00,17.35,17.38,17.32,17.35,105200.0,13.7275,13.7512,13.7037,13.7275,105200.0
2007-06-22 10:00:00,17.35,17.35,17.31,17.31,38800.0,13.7275,13.7275,13.6958,13.6958,38800.0
2007-06-22 10:30:00,17.31,17.35,17.29,17.33,14400.0,13.6958,13.7275,13.68,13.7116,14400.0
2007-06-22 11:00:00,17.33,17.34,17.31,17.34,22400.0,13.7116,13.7195,13.6958,13.7195,22400.0
2007-06-22 11:30:00,17.35,17.35,17.3,17.31,22000.0,13.7275,13.7275,13.6879,13.6958,22000.0
2007-06-22 12:00:00,17.32,17.32,17.21,17.22,147200.0,13.7037,13.7037,13.6167,13.6246,147200.0
2007-06-22 12:30:00,17.21,17.25,17.18,17.23,116400.0,13.6167,13.6483,13.593,13.6325,116400.0
2007-06-22 13:00:00,17.22,17.27,17.18,17.26,97600.0,13.6246,13.6642,13.593,13.6562,97600.0
2007-06-22 13:30:00,17.27,17.27,17.23,17.24,94000.0,13.6642,13.6642,13.6325,13.6404,94000.0
2007-06-22 14:00:00,17.24,17.25,17.21,17.25,54800.0,13.6404,13.6483,13.6167,13.6483,54800.0
2007-06-22 14:30:00,17.26,17.27,17.23,17.25,88800.0,13.6562,13.6642,13.6325,13.6483,88800.0
2007-06-22 15:00:00,17.25,17.27,17.22,17.22,48800.0,13.6483,13.6642,13.6246,13.6246,48800.0
2007-06-22 15:30:00,17.23,17.24,17.18,17.22,36800.0,13.6325,13.6404,13.593,13.6246,36800.0
2007-06-22 16:00:00,17.23,17.24,17.23,17.24,3600.0,13.6325,13.6404,13.6325,13.6404,3600.0
2007-06-25 09:30:00,17.23,17.23,17.14,17.18,148400.0,13.6325,13.6325,13.5613,13.593,148400.0
2007-06-25 10:00:00,17.18,17.26,17.18,17.25,206400.0,13.593,13.6562,13.593,13.6483,206400.0
2007-06-25 10:30:00,17.26,17.28,17.23,17.28,65600.0,13.6562,13.6721,13.6325,13.6721,65600.0
2007-06-25 11:00:00,17.28,17.3,17.28,17.3,66400.0,13.6721,13.6879,13.6721,13.6879,66400.0
2007-06-25 11:30:00,17.3,17.3,17.26,17.27,56400.0,13.6879,13.6879,13.6562,13.6642,56400.0
2007-06-25 12:00:00,17.28,17.31,17.28,17.3,226000.0,13.6721,13.6958,13.6721,13.6879,226000.0
2007-06-25 12:30:00,17.29,17.3,17.28,17.28,78400.0,13.68,13.6879,13.6721,13.6721,78400.0
2007-06-25 13:00:00,17.28,17.29,17.27,17.28,52000.0,13.6721,13.68,13.6642,13.6721,52000.0
2007-06-25 13:30:00,17.28,17.29,17.26,17.27,59200.0,13.6721,13.68,13.6562,13.6642,59200.0
2007-06-25 14:00:00,17.26,17.27,17.2,17.2,120400.0,13.6562,13.6642,13.6088,13.6088,120400.0
2007-06-25 14:30:00,17.2,17.2,17.1,17.13,242400.0,13.6088,13.6088,13.5297,13.5534,242400.0
2007-06-25 15:00:00,17.12,17.16,17.08,17.14,163200.0,13.5455,13.5771,13.5138,13.5613,163200.0
2007-06-25 15:30:00,17.15,17.18,17.12,17.14,452800.0,13.5692,13.593,13.5455,13.5613,452800.0
2007-06-25 16:00:00,17.15,17.16,17.15,17.16,2800.0,13.5692,13.5771,13.5692,13.5771,2800.0
2007-06-26 09:30:00,17.22,17.24,17.18,17.2,102400.0,13.6246,13.6404,13.593,13.6088,102400.0
2007-06-26 10:00:00,17.2,17.24,17.14,17.14,282400.0,13.6088,13.6404,13.5613,13.5613,282400.0
2007-06-26 10:30:00,17.15,17.2,17.14,17.14,116800.0,13.5692,13.6088,13.5613,13.5613,116800.0
2007-06-26 11:00:00,17.11,17.18,17.11,17.16,85600.0,13.5376,13.593,13.5376,13.5771,85600.0
2007-06-26 11:30:00,17.16,17.22,17.16,17.22,76400.0,13.5771,13.6246,13.5771,13.6246,76400.0
2007-06-26 12:00:00,17.23,17.25,17.2,17.22,76400.0,13.6325,13.6483,13.6088,13.6246,76400.0
2007-06-26 12:30:00,17.22,17.22,17.17,17.19,123600.0,13.6246,13.6246,13.585,13.6009,123600.0
2007-06-26 13:00:00,17.2,17.23,17.19,17.19,44000.0,13.6088,13.6325,13.6009,13.6009,44000.0
2007-06-26 13:30:00,17.2,17.2,17.15,17.17,111600.0,13.6088,13.6088,13.5692,13.585,111600.0
2007-06-26 14:00:00,17.17,17.17,17.12,17.13,128000.0,13.585,13.585,13.5455,13.5534,128000.0
2007-06-26 14:30:00,17.12,17.14,17.08,17.1,152400.0,13.5455,13.5613,13.5138,13.5297,152400.0
2007-06-26 15:00:00,17.09,17.13,17.06,17.11,212800.0,13.5217,13.5534,13.498,13.5376,212800.0
2007-06-26 15:30:00,17.11,17.13,17.09,17.09,190800.0,13.5376,13.5534,13.5217,13.5217,190800.0
2007-06-26 16:00:00,17.09,17.09,17.02,17.03,148400.0,13.5217,13.5217,13.4664,13.4743,148400.0
2007-06-27 09:30:00,17.0,17.07,17.0,17.05,84800.0,13.4505,13.5059,13.4505,13.4901,84800.0
2007-06-27 10:00:00,17.03,17.07,17.03,17.07,83600.0,13.4743,13.5059,13.4743,13.5059,83600.0
2007-06-27 10:30:00,17.06,17.1,17.06,17.07,81200.0,13.498,13.5297,13.498,13.5059,81200.0
2007-06-27 11:00:00,17.07,17.13,17.05,17.11,168000.0,13.5059,13.5534,13.4901,13.5376,168000.0
2007-06-27 11:30:00,17.11,17.11,17.08,17.1,39600.0,13.5376,13.5376,13.5138,13.5297,39600.0
2007-06-27 12:00:00,17.09,17.14,17.09,17.12,41600.0,13.5217,13.5613,13.5217,13.5455,41600.0
2007-06-27 12:30:00,17.12,17.15,17.12,17.13,93600.0,13.5455,13.5692,13.5455,13.5534,93600.0
2007-06-27 13:00:00,17.13,17.14,17.09,17.11,145200.0,13.5534,13.5613,13.5217,13.5376,145200.0
2007-06-27 13:30:00,17.11,17.13,17.08,17.13,153600.0,13.5376,13.5534,13.5138,13.5534,153600.0
2007-06-27 14:00:00,17.14,17.19,17.14,17.19,513200.0,13.5613,13.6009,13.5613,13.6009,513200.0
2007-06-27 14:30:00,17.18,17.21,17.18,17.18,92400.0,13.593,13.6167,13.593,13.593,92400.0
2007-06-27 15:00:00,17.19,17.22,17.19,17.22,74800.0,13.6009,13.6246,13.6009,13.6246,74800.0
2007-06-27 15:30:00,17.21,17.25,17.21,17.25,190400.0,13.6167,13.6483,13.6167,13.6483,190400.0
2007-06-27 16:00:00,17.24,17.24,17.24,17.24,400.0,13.6404,13.6404,13.6404,13.6404,400.0
2007-06-28 09:30:00,17.28,17.28,17.25,17.26,131600.0,13.6721,13.6721,13.6483,13.6562,131600.0
2007-06-28 10:00:00,17.27,17.29,17.25,17.27,106400.0,13.6642,13.68,13.6483,13.6642,106400.0
2007-06-28 10:30:00,17.28,17.28,17.25,17.25,78800.0,13.6721,13.6721,13.6483,13.6483,78800.0
2007-06-28 11:00:00,17.27,17.28,17.25,17.27,97200.0,13.6642,13.6721,13.6483,13.6642,97200.0
2007-06-28 11:30:00,17.27,17.31,17.27,17.31,71600.0,13.6642,13.6958,13.6642,13.6958,71600.0
2007-06-28 12:00:00,17.3,17.32,17.3,17.31,247200.0,13.6879,13.7037,13.6879,13.6958,247200.0
2007-06-28 12:30:00,17.31,17.33,17.31,17.32,118800.0,13.6958,13.7116,13.6958,13.7037,118800.0
2007-06-28 13:00:00,17.31,17.31,17.3,17.31,67600.0,13.6958,13.6958,13.6879,13.6958,67600.0
2007-06-28 13:30:00,17.31,17.34,17.31,17.32,88000.0,13.6958,13.7195,13.6958,13.7037,88000.0
2007-06-28 14:00:00,17.32,17.36,17.27,17.31,442800.0,13.7037,13.7354,13.6642,13.6958,442800.0
2007-06-28 14:30:00,17.31,17.33,17.24,17.3,378000.0,13.6958,13.7116,13.6404,13.6879,378000.0
2007-06-28 15:00:00,17.3,17.31,17.26,17.3,144000.0,13.6879,13.6958,13.6562,13.6879,144000.0
2007-06-28 15:30:00,17.3,17.31,17.25,17.25,165200.0,13.6879,13.6958,13.6483,13.6483,165200.0
2007-06-28 16:00:00,17.25,17.25,17.25,17.25,0.0,13.6483,13.6483,13.6483,13.6483,0.0
2007-06-29 09:30:00,17.27,17.31,17.23,17.28,107200.0,13.7038,13.7356,13.6721,13.7117,107200.0
2007-06-29 10:00:00,17.29,17.33,17.28,17.29,65600.0,13.7197,13.7514,13.7117,13.7197,65600.0
2007-06-29 10:30:00,17.29,17.3,17.28,17.29,69200.0,13.7197,13.7276,13.7117,13.7197,69200.0
2007-06-29 11:00:00,17.28,17.29,17.25,17.28,123200.0,13.7117,13.7197,13.6879,13.7117,123200.0
2007-06-29 11:30:00,17.28,17.29,17.26,17.26,42000.0,13.7117,13.7197,13.6959,13.6959,42000.0
2007-06-29 12:00:00,17.26,17.27,17.21,17.23,150000.0,13.6959,13.7038,13.6562,13.6721,150000.0
2007-06-29 12:30:00,17.23,17.23,17.18,17.21,240800.0,13.6721,13.6721,13.6324,13.6562,240800.0
2007-06-29 13:00:00,17.21,17.22,17.18,17.21,213200.0,13.6562,13.6641,13.6324,13.6562,213200.0
2007-06-29 13:30:00,17.21,17.24,17.2,17.22,100800.0,13.6562,13.68,13.6483,13.6641,100800.0
2007-06-29 14:00:00,17.22,17.22,17.16,17.18,364400.0,13.6641,13.6641,13.6165,13.6324,364400.0
2007-06-29 14:30:00,17.18,17.22,17.18,17.19,157200.0,13.6324,13.6641,13.6324,13.6403,157200.0
2007-06-29 15:00:00,17.2,17.2,17.07,17.07,385200.0,13.6483,13.6483,13.5451,13.5451,385200.0
2007-06-29 15:30:00,17.07,17.18,17.06,17.16,456800.0,13.5451,13.6324,13.5372,13.6165,456800.0
2007-06-29 16:00:00,17.17,17.18,17.15,17.17,61600.0,13.6245,13.6324,13.6086,13.6245,61600.0
2007-07-02 09:30:00,17.24,17.28,17.23,17.28,290000.0,13.68,13.7117,13.6721,13.7117,290000.0
2007-07-02 10:00:00,17.28,17.32,17.28,17.28,161600.0,13.7117,13.7435,13.7117,13.7117,161600.0
2007-07-02 10:30:00,17.28,17.3,17.27,17.3,59200.0,13.7117,13.7276,13.7038,13.7276,59200.0
2007-07-02 11:00:00,17.3,17.3,17.26,17.28,60000.0,13.7276,13.7276,13.6959,13.7117,60000.0
2007-07-02 11:30:00,17.28,17.28,17.26,17.26,34800.0,13.7117,13.7117,13.6959,13.6959,34800.0
2007-07-02 12:00:00,17.26,17.29,17.25,17.26,86400.0,13.6959,13.7197,13.6879,13.6959,86400.0
2007-07-02 12:30:00,17.26,17.27,17.25,17.27,112400.0,13.6959,13.7038,13.6879,13.7038,112400.0
2007-07-02 13:00:00,17.26,17.29,17.26,17.27,223200.0,13.6959,13.7197,13.6959,13.7038,223200.0
2007-07-02 13:30:00,17.27,17.31,17.27,17.3,60000.0,13.7038,13.7356,13.7038,13.7276,60000.0
2007-07-02 14:00:00,17.3,17.3,17.28,17.28,144400.0,13.7276,13.7276,13.7117,13.7117,144400.0
2007-07-02 14:30:00,17.29,17.31,17.28,17.31,129600.0,13.7197,13.7356,13.7117,13.7356,129600.0
2007-07-02 15:00:00,17.3,17.31,17.29,17.31,50000.0,13.7276,13.7356,13.7197,13.7356,50000.0
2007-07-02 15:30:00,17.3,17.32,17.29,17.32,102800.0,13.7276,13.7435,13.7197,13.7435,102800.0
2007-07-02 16:00:00,17.31,17.34,17.31,17.34,800.0,13.7356,13.7594,13.7356,13.7594,800.0
2007-07-03 09:30:00,17.36,17.38,17.35,17.38,166000.0,13.7752,13.7911,13.7673,13.7911,166000.0
2007-07-03 10:00:00,17.37,17.39,17.36,17.39,75600.0,13.7832,13.799,13.7752,13.799,75600.0
2007-07-03 10:30:00,17.39,17.39,17.38,17.38,87600.0,13.799,13.799,13.7911,13.7911,87600.0
2007-07-03 11:00:00,17.38,17.38,17.35,17.36,74800.0,13.7911,13.7911,13.7673,13.7752,74800.0
2007-07-03 11:30:00,17.36,17.38,17.36,17.38,302400.0,13.7752,13.7911,13.7752,13.7911,302400.0
2007-07-03 12:00:00,17.38,17.39,17.37,17.38,53200.0,13.7911,13.799,13.7832,13.7911,53200.0
2007-07-03 12:30:00,17.38,17.39,17.37,17.39,120400.0,13.7911,13.799,13.7832,13.799,120400.0
2007-07-03 13:00:00,17.38,17.4,17.38,17.39,7200.0,13.7911,13.807,13.7911,13.799,7200.0
2007-07-05 09:30:00,17.38,17.56,17.37,17.41,127600.0,13.7911,13.9339,13.7832,13.8149,127600.0
2007-07-05 10:00:00,17.41,17.42,17.39,17.41,90800.0,13.8149,13.8228,13.799,13.8149,90800.0
2007-07-05 10:30:00,17.41,17.42,17.38,17.39,457200.0,13.8149,13.8228,13.7911,13.799,457200.0
2007-07-05 11:00:00,17.39,17.4,17.35,17.39,152400.0,13.799,13.807,13.7673,13.799,152400.0
2007-07-05 11:30:00,17.39,17.4,17.36,17.38,269200.0,13.799,13.807,13.7752,13.7911,269200.0
2007-07-05 12:00:00,17.37,17.38,17.35,17.35,315600.0,13.7832,13.7911,13.7673,13.7673,315600.0
2007-07-05 12:30:00,17.35,17.35,17.33,17.35,66400.0,13.7673,13.7673,13.7514,13.7673,66400.0
2007-07-05 13:00:00,17.35,17.38,17.35,17.37,160400.0,13.7673,13.7911,13.7673,13.7832,160400.0
2007-07-05 13:30:00,17.37,17.39,17.36,17.36,34000.0,13.7832,13.799,13.7752,13.7752,34000.0
2007-07-05 14:00:00,17.36,17.4,17.36,17.4,58800.0,13.7752,13.807,13.7752,13.807,58800.0
2007-07-05 14:30:00,17.4,17.42,17.4,17.41,150000.0,13.807,13.8228,13.807,13.8149,150000.0
2007-07-05 15:00:00,17.42,17.42,17.4,17.42,163600.0,13.8228,13.8228,13.807,13.8228,163600.0
2007-07-05 15:30:00,17.42,17.44,17.41,17.43,94800.0,13.8228,13.8387,13.8149,13.8308,94800.0
2007-07-05 16:00:00,17.42,17.42,17.41,17.41,800.0,13.8228,13.8228,13.8149,13.8149,800.0
2007-07-06 09:30:00,17.43,17.43,17.39,17.4,49600.0,13.8308,13.8308,13.799,13.807,49600.0
2007-07-06 10:00:00,17.41,17.45,17.41,17.45,28800.0,13.8149,13.8466,13.8149,13.8466,28800.0
2007-07-06 10:30:00,17.45,17.46,17.44,17.44,50000.0,13.8466,13.8546,13.8387,13.8387,50000.0
2007-07-06 11:00:00,17.45,17.5,17.44,17.48,119200.0,13.8466,13.8863,13.8387,13.8704,119200.0
2007-07-06 11:30:00,17.48,17.5,17.48,17.48,15600.0,13.8704,13.8863,13.8704,13.8704,15600.0
2007-07-06 12:00:00,17.49,17.49,17.45,17.47,38000.0,13.8784,13.8784,13.8466,13.8625,38000.0
2007-07-06 12:30:00,17.46,17.48,17.46,17.48,50800.0,13.8546,13.8704,13.8546,13.8704,50800.0
2007-07-06 13:00:00,17.47,17.48,17.47,17.48,12000.0,13.8625,13.8704,13.8625,13.8704,12000.0
2007-07-06 13:30:00,17.47,17.49,17.46,17.49,28000.0,13.8625,13.8784,13.8546,13.8784,28000.0
2007-07-06 14:00:00,17.49,17.51,17.48,17.5,55600.0,13.8784,13.8943,13.8704,13.8863,55600.0
2007-07-06 14:30:00,17.5,17.52,17.5,17.52,32000.0,13.8863,13.9022,13.8863,13.9022,32000.0
2007-07-06 15:00:00,17.52,17.54,17.52,17.53,115600.0,13.9022,13.9181,13.9022,13.9101,115600.0
2007-07-06 15:30:00,17.54,17.54,17.49,17.51,35600.0,13.9181,13.9181,13.8784,13.8943,35600.0
2007-07-06 16:00:00,17.51,17.51,17.51,17.51,0.0,13.8943,13.8943,13.8943,13.8943,0.0
2007-07-09 09:30:00,17.55,17.56,17.52,17.53,146000.0,13.926,13.9339,13.9022,13.9101,146000.0
2007-07-09 10:00:00,17.53,17.55,17.53,17.54,44800.0,13.9101,13.926,13.9101,13.9181,44800.0
2007-07-09 10:30:00,17.54,17.54,17.48,17.48,128400.0,13.9181,13.9181,13.8704,13.8704,128400.0
2007-07-09 11:00:00,17.49,17.53,17.49,17.53,59200.0,13.8784,13.9101,13.8784,13.9101,59200.0
2007-07-09 11:30:00,17.53,17.54,17.52,17.54,23600.0,13.9101,13.9181,13.9022,13.9181,23600.0
2007-07-09 12:00:00,17.53,17.53,17.52,17.53,26000.0,13.9101,13.9101,13.9022,13.9101,26000.0
2007-07-09 12:30:00,17.53,17.55,17.53,17.55,85600.0,13.9101,13.926,13.9101,13.926,85600.0
2007-07-09 13:00:00,17.55,17.55,17.54,17.55,147600.0,13.926,13.926,13.9181,13.926,147600.0
2007-07-09 13:30:00,17.55,17.55,17.54,17.55,27600.0,13.926,13.926,13.9181,13.926,27600.0
2007-07-09 14:00:00,17.55,17.55,17.52,17.53,58400.0,13.926,13.926,13.9022,13.9101,58400.0
2007-07-09 14:30:00,17.53,17.57,17.53,17.56,58000.0,13.9101,13.9419,13.9101,13.9339,58000.0
2007-07-09 15:00:00,17.56,17.57,17.55,17.56,42000.0,13.9339,13.9419,13.926,13.9339,42000.0
2007-07-09 15:30:00,17.55,17.56,17.53,17.54,74800.0,13.926,13.9339,13.9101,13.9181,74800.0
2007-07-09 16:00:00,17.54,17.54,17.54,17.54,0.0,13.9181,13.9181,13.9181,13.9181,0.0
2007-07-10 09:30:00,17.45,17.45,17.38,17.44,759600.0,13.8466,13.8466,13.7911,13.8387,759600.0
2007-07-10 10:00:00,17.43,17.47,17.42,17.46,239200.0,13.8308,13.8625,13.8228,13.8546,239200.0
2007-07-10 10:30:00,17.45,17.47,17.43,17.46,41200.0,13.8466,13.8625,13.8308,13.8546,41200.0
2007-07-10 11:00:00,17.47,17.5,17.47,17.48,39200.0,13.8625,13.8863,13.8625,13.8704,39200.0
2007-07-10 11:30:00,17.47,17.48,17.47,17.48,24000.0,13.8625,13.8704,13.8625,13.8704,24000.0
2007-07-10 12:00:00,17.48,17.49,17.44,17.46,36800.0,13.8704,13.8784,13.8387,13.8546,36800.0
2007-07-10 12:30:00,17.45,17.48,17.45,17.47,49200.0,13.8466,13.8704,13.8466,13.8625,49200.0
2007-07-10 13:00:00,17.47,17.48,17.44,17.45,96400.0,13.8625,13.8704,13.8387,13.8466,96400.0
2007-07-10 13:30:00,17.44,17.46,17.37,17.39,90400.0,13.8387,13.8546,13.7832,13.799,90400.0
2007-07-10 14:00:00,17.4,17.42,17.36,17.4,84400.0,13.807,13.8228,13.7752,13.807,84400.0
2007-07-10 14:30:00,17.41,17.42,17.38,17.39,295200.0,13.8149,13.8228,13.7911,13.799,295200.0
2007-07-10 15:00:00,17.38,17.39,17.36,17.38,175600.0,13.7911,13.799,13.7752,13.7911,175600.0
2007-07-10 15:30:00,17.38,17.38,17.33,17.33,164400.0,13.7911,13.7911,13.7514,13.7514,164400.0
2007-07-10 16:00:00,17.3,17.3,17.3,17.3,800.0,13.7276,13.7276,13.7276,13.7276,800.0
2007-07-11 09:30:00,17.33,17.36,17.28,17.3,99200.0,13.7514,13.7752,13.7117,13.7276,99200.0
2007-07-11 10:00:00,17.28,17.37,17.28,17.36,111200.0,13.7117,13.7832,13.7117,13.7752,111200.0
2007-07-11 10:30:00,17.36,17.37,17.33,17.37,62400.0,13.7752,13.7832,13.7514,13.7832,62400.0
2007-07-11 11:00:00,17.38,17.4,17.37,17.38,150000.0,13.7911,13.807,13.7832,13.7911,150000.0
2007-07-11 11:30:00,17.38,17.39,17.37,17.38,49600.0,13.7911,13.799,13.7832,13.7911,49600.0
2007-07-11 12:00:00,17.38,17.39,17.36,17.38,50400.0,13.7911,13.799,13.7752,13.7911,50400.0
2007-07-11 12:30:00,17.39,17.39,17.36,17.37,38000.0,13.799,13.799,13.7752,13.7832,38000.0
2007-07-11 13:00:00,17.38,17.39,17.37,17.39,38800.0,13.7911,13.799,13.7832,13.799,38800.0
2007-07-11 13:30:00,17.39,17.42,17.37,17.37,49600.0,13.799,13.8228,13.7832,13.7832,49600.0
2007-07-11 14:00:00,17.38,17.4,17.35,17.39,132000.0,13.7911,13.807,13.7673,13.799,132000.0
2007-07-11 14:30:00,17.4,17.4,17.34,17.35,84800.0,13.807,13.807,13.7594,13.7673,84800.0
2007-07-11 15:00:00,17.35,17.39,17.35,17.39,38400.0,13.7673,13.799,13.7673,13.799,38400.0
2007-07-11 15:30:00,17.39,17.42,17.38,17.42,70400.0,13.799,13.8228,13.7911,13.8228,70400.0
2007-07-11 16:00:00,17.42,17.42,17.42,17.42,400.0,13.8228,13.8228,13.8228,13.8228,400.0
2007-07-12 09:30:00,17.5,17.53,17.49,17.53,80000.0,13.8863,13.9101,13.8784,13.9101,80000.0
2007-07-12 10:00:00,17.53,17.54,17.51,17.51,28800.0,13.9101,13.9181,13.8943,13.8943,28800.0
2007-07-12 10:30:00,17.51,17.55,17.51,17.54,67600.0,13.8943,13.926,13.8943,13.9181,67600.0
2007-07-12 11:00:00,17.54,17.55,17.54,17.54,103200.0,13.9181,13.926,13.9181,13.9181,103200.0
2007-07-12 11:30:00,17.55,17.57,17.54,17.56,90000.0,13.926,13.9419,13.9181,13.9339,90000.0
2007-07-12 12:00:00,17.56,17.6,17.56,17.59,154800.0,13.9339,13.9657,13.9339,13.9577,154800.0
2007-07-12 12:30:00,17.6,17.6,17.58,17.59,67600.0,13.9657,13.9657,13.9498,13.9577,67600.0
2007-07-12 13:00:00,17.59,17.61,17.59,17.61,152400.0,13.9577,13.9736,13.9577,13.9736,152400.0
2007-07-12 13:30:00,17.61,17.62,17.6,17.6,105600.0,13.9736,13.9815,13.9657,13.9657,105600.0
2007-07-12 14:00:00,17.61,17.61,17.58,17.6,130400.0,13.9736,13.9736,13.9498,13.9657,130400.0
2007-07-12 14:30:00,17.6,17.63,17.6,17.63,74000.0,13.9657,13.9895,13.9657,13.9895,74000.0
2007-07-12 15:00:00,17.63,17.72,17.62,17.66,135200.0,13.9895,14.0609,13.9815,14.0133,135200.0
2007-07-12 15:30:00,17.67,17.72,17.67,17.72,124400.0,14.0212,14.0609,14.0212,14.0609,124400.0
2007-07-12 16:00:00,17.72,17.72,17.72,17.72,0.0,14.0609,14.0609,14.0609,14.0609,0.0
2007-07-13 09:30:00,17.7,17.74,17.68,17.7,602400.0,14.045,14.0768,14.0291,14.045,602400.0
2007-07-13 10:00:00,17.71,17.74,17.71,17.73,208800.0,14.053,14.0768,14.053,14.0688,208800.0
2007-07-13 10:30:00,17.72,17.77,17.72,17.76,51600.0,14.0609,14.1006,14.0609,14.0926,51600.0
2007-07-13 11:00:00,17.76,17.77,17.75,17.76,48000.0,14.0926,14.1006,14.0847,14.0926,48000.0
2007-07-13 11:30:00,17.76,17.76,17.73,17.73,86800.0,14.0926,14.0926,14.0688,14.0688,86800.0
2007-07-13 12:00:00,17.73,17.75,17.73,17.75,88000.0,14.0688,14.0847,14.0688,14.0847,88000.0
2007-07-13 12:30:00,17.75,17.75,17.74,17.75,73200.0,14.0847,14.0847,14.0768,14.0847,73200.0
2007-07-13 13:00:00,17.75,17.75,17.74,17.75,303600.0,14.0847,14.0847,14.0768,14.0847,303600.0
2007-07-13 13:30:00,17.75,17.76,17.75,17.75,72400.0,14.0847,14.0926,14.0847,14.0847,72400.0
2007-07-13 14:00:00,17.75,17.77,17.75,17.75,147600.0,14.0847,14.1006,14.0847,14.0847,147600.0
2007-07-13 14:30:00,17.76,17.8,17.75,17.79,136400.0,14.0926,14.1244,14.0847,14.1164,136400.0
2007-07-13 15:00:00,17.79,17.79,17.77,17.79,117600.0,14.1164,14.1164,14.1006,14.1164,117600.0
2007-07-13 15:30:00,17.8,17.8,17.76,17.76,116000.0,14.1244,14.1244,14.0926,14.0926,116000.0
2007-07-13 16:00:00,17.75,17.75,17.75,17.75,33600.0,14.0847,14.0847,14.0847,14.0847,33600.0
2007-07-16 09:30:00,17.74,17.75,17.72,17.74,186000.0,14.0768,14.0847,14.0609,14.0768,186000.0
2007-07-16 10:00:00,17.74,17.77,17.73,17.77,72000.0,14.0768,14.1006,14.0688,14.1006,72000.0
2007-07-16 10:30:00,17.77,17.78,17.77,17.78,28000.0,14.1006,14.1085,14.1006,14.1085,28000.0
2007-07-16 11:00:00,17.78,17.79,17.77,17.79,35600.0,14.1085,14.1164,14.1006,14.1164,35600.0
2007-07-16 11:30:00,17.78,17.8,17.78,17.8,55600.0,14.1085,14.1244,14.1085,14.1244,55600.0
2007-07-16 12:00:00,17.8,17.8,17.78,17.78,29200.0,14.1244,14.1244,14.1085,14.1085,29200.0
2007-07-16 12:30:00,17.78,17.79,17.78,17.78,27600.0,14.1085,14.1164,14.1085,14.1085,27600.0
2007-07-16 13:00:00,17.79,17.79,17.74,17.75,388800.0,14.1164,14.1164,14.0768,14.0847,388800.0
2007-07-16 13:30:00,17.75,17.75,17.7,17.71,160000.0,14.0847,14.0847,14.045,14.053,160000.0
2007-07-16 14:00:00,17.7,17.73,17.7,17.73,233200.0,14.045,14.0688,14.045,14.0688,233200.0
2007-07-16 14:30:00,17.73,17.75,17.73,17.74,65200.0,14.0688,14.0847,14.0688,14.0768,65200.0
2007-07-16 15:00:00,17.75,17.77,17.74,17.76,75200.0,14.0847,14.1006,14.0768,14.0926,75200.0
2007-07-16 15:30:00,17.75,17.75,17.72,17.74,77600.0,14.0847,14.0847,14.0609,14.0768,77600.0
2007-07-16 16:00:00,17.74,17.74,17.74,17.74,0.0,14.0768,14.0768,14.0768,14.0768,0.0
2007-07-17 09:30:00,17.78,17.79,17.75,17.79,48000.0,14.1085,14.1164,14.0847,14.1164,48000.0
2007-07-17 10:00:00,17.77,17.8,17.77,17.8,40000.0,14.1006,14.1244,14.1006,14.1244,40000.0
2007-07-17 10:30:00,17.79,17.81,17.79,17.8,91200.0,14.1164,14.1323,14.1164,14.1244,91200.0
2007-07-17 11:00:00,17.8,17.81,17.77,17.78,87200.0,14.1244,14.1323,14.1006,14.1085,87200.0
2007-07-17 11:30:00,17.78,17.79,17.77,17.78,20400.0,14.1085,14.1164,14.1006,14.1085,20400.0
2007-07-17 12:00:00,17.77,17.78,17.74,17.75,43600.0,14.1006,14.1085,14.0768,14.0847,43600.0
2007-07-17 12:30:00,17.73,17.74,17.72,17.74,44800.0,14.0688,14.0768,14.0609,14.0768,44800.0
2007-07-17 13:00:00,17.73,17.75,17.72,17.74,121600.0,14.0688,14.0847,14.0609,14.0768,121600.0
2007-07-17 13:30:00,17.73,17.78,17.73,17.76,109200.0,14.0688,14.1085,14.0688,14.0926,109200.0
2007-07-17 14:00:00,17.76,17.79,17.76,17.78,104800.0,14.0926,14.1164,14.0926,14.1085,104800.0
2007-07-17 14:30:00,17.79,17.8,17.78,17.79,40800.0,14.1164,14.1244,14.1085,14.1164,40800.0
2007-07-17 15:00:00,17.79,17.79,17.76,17.77,38000.0,14.1164,14.1164,14.0926,14.1006,38000.0
2007-07-17 15:30:00,17.77,17.78,17.74,17.75,98800.0,14.1006,14.1085,14.0768,14.0847,98800.0
2007-07-17 16:00:00,17.73,17.73,17.73,17.73,1200.0,14.0688,14.0688,14.0688,14.0688,1200.0
2007-07-18 09:30:00,17.7,17.75,17.68,17.72,248400.0,14.045,14.0847,14.0291,14.0609,248400.0
2007-07-18 10:00:00,17.73,17.75,17.67,17.71,218000.0,14.0688,14.0847,14.0212,14.053,218000.0
2007-07-18 10:30:00,17.71,17.72,17.65,17.68,368800.0,14.053,14.0609,14.0053,14.0291,368800.0
2007-07-18 11:00:00,17.68,17.73,17.68,17.69,111200.0,14.0291,14.0688,14.0291,14.0371,111200.0
2007-07-18 11:30:00,17.69,17.69,17.65,17.68,143200.0,14.0371,14.0371,14.0053,14.0291,143200.0
2007-07-18 12:00:00,17.67,17.68,17.62,17.64,282000.0,14.0212,14.0291,13.9815,13.9974,282000.0
2007-07-18 12:30:00,17.64,17.68,17.63,17.67,51200.0,13.9974,14.0291,13.9895,14.0212,51200.0
2007-07-18 13:00:00,17.67,17.68,17.65,17.67,233600.0,14.0212,14.0291,14.0053,14.0212,233600.0
2007-07-18 13:30:00,17.67,17.71,17.66,17.67,60000.0,14.0212,14.053,14.0133,14.0212,60000.0
2007-07-18 14:00:00,17.67,17.69,17.65,17.66,200400.0,14.0212,14.0371,14.0053,14.0133,200400.0
2007-07-18 14:30:00,17.66,17.68,17.64,17.68,480000.0,14.0133,14.0291,13.9974,14.0291,480000.0
2007-07-18 15:00:00,17.68,17.69,17.66,17.67,78800.0,14.0291,14.0371,14.0133,14.0212,78800.0
2007-07-18 15:30:00,17.68,17.75,17.67,17.74,152800.0,14.0291,14.0847,14.0212,14.0768,152800.0
2007-07-18 16:00:00,17.74,17.74,17.74,17.74,0.0,14.0768,14.0768,14.0768,14.0768,0.0
2007-07-19 09:30:00,17.83,17.85,17.82,17.83,176000.0,14.1482,14.164,14.1402,14.1482,176000.0
2007-07-19 10:00:00,17.83,17.85,17.82,17.83,272800.0,14.1482,14.164,14.1402,14.1482,272800.0
2007-07-19 10:30:00,17.83,17.84,17.8,17.81,158800.0,14.1482,14.1561,14.1244,14.1323,158800.0
2007-07-19 11:00:00,17.81,17.85,17.81,17.84,480400.0,14.1323,14.164,14.1323,14.1561,480400.0
2007-07-19 11:30:00,17.83,17.84,17.82,17.83,110800.0,14.1482,14.1561,14.1402,14.1482,110800.0
2007-07-19 12:00:00,17.83,17.86,17.81,17.86,57200.0,14.1482,14.172,14.1323,14.172,57200.0
2007-07-19 12:30:00,17.85,17.87,17.84,17.86,97600.0,14.164,14.1799,14.1561,14.172,97600.0
2007-07-19 13:00:00,17.86,17.86,17.85,17.86,64400.0,14.172,14.172,14.164,14.172,64400.0
2007-07-19 13:30:00,17.85,17.87,17.85,17.86,78400.0,14.164,14.1799,14.164,14.172,78400.0
2007-07-19 14:00:00,17.86,17.86,17.81,17.83,108800.0,14.172,14.172,14.1323,14.1482,108800.0
2007-07-19 14:30:00,17.83,17.85,17.82,17.84,77600.0,14.1482,14.164,14.1402,14.1561,77600.0
2007-07-19 15:00:00,17.84,17.86,17.84,17.86,156400.0,14.1561,14.172,14.1561,14.172,156400.0
2007-07-19 15:30:00,17.86,17.86,17.84,17.85,188800.0,14.172,14.172,14.1561,14.164,188800.0
2007-07-19 16:00:00,17.84,17.84,17.84,17.84,3600.0,14.1561,14.1561,14.1561,14.1561,3600.0
2007-07-20 09:30:00,17.81,17.81,17.74,17.75,95600.0,14.1323,14.1323,14.0768,14.0847,95600.0
2007-07-20 10:00:00,17.75,17.77,17.74,17.75,134400.0,14.0847,14.1006,14.0768,14.0847,134400.0
2007-07-20 10:30:00,17.75,17.75,17.7,17.74,96000.0,14.0847,14.0847,14.045,14.0768,96000.0
2007-07-20 11:00:00,17.73,17.75,17.69,17.7,94800.0,14.0688,14.0847,14.0371,14.045,94800.0
2007-07-20 11:30:00,17.7,17.71,17.66,17.66,192400.0,14.045,14.053,14.0133,14.0133,192400.0
2007-07-20 12:00:00,17.65,17.68,17.62,17.68,105600.0,14.0053,14.0291,13.9815,14.0291,105600.0
2007-07-20 12:30:00,17.67,17.68,17.6,17.61,72400.0,14.0212,14.0291,13.9657,13.9736,72400.0
2007-07-20 13:00:00,17.61,17.68,17.61,17.67,141200.0,13.9736,14.0291,13.9736,14.0212,141200.0
2007-07-20 13:30:00,17.67,17.71,17.66,17.69,75600.0,14.0212,14.053,14.0133,14.0371,75600.0
2007-07-20 14:00:00,17.69,17.78,17.67,17.71,171200.0,14.0371,14.1085,14.0212,14.053,171200.0
2007-07-20 14:30:00,17.7,17.72,17.69,17.72,139600.0,14.045,14.0609,14.0371,14.0609,139600.0
2007-07-20 15:00:00,17.71,17.73,17.68,17.7,130000.0,14.053,14.0688,14.0291,14.045,130000.0
2007-07-20 15:30:00,17.69,17.69,17.64,17.65,160000.0,14.0371,14.0371,13.9974,14.0053,160000.0
2007-07-20 16:00:00,17.65,17.65,17.65,17.65,108800.0,14.0053,14.0053,14.0053,14.0053,108800.0
2007-07-23 09:30:00,17.74,17.75,17.72,17.73,72000.0,14.0768,14.0847,14.0609,14.0688,72000.0
2007-07-23 10:00:00,17.73,17.75,17.7,17.72,92800.0,14.0688,14.0847,14.045,14.0609,92800.0
2007-07-23 10:30:00,17.73,17.77,17.72,17.76,108400.0,14.0688,14.1006,14.0609,14.0926,108400.0
2007-07-23 11:00:00,17.77,17.79,17.76,17.79,142000.0,14.1006,14.1164,14.0926,14.1164,142000.0
2007-07-23 11:30:00,17.79,17.8,17.77,17.79,96800.0,14.1164,14.1244,14.1006,14.1164,96800.0
2007-07-23 12:00:00,17.79,17.8,17.78,17.78,54400.0,14.1164,14.1244,14.1085,14.1085,54400.0
2007-07-23 12:30:00,17.79,17.8,17.78,17.78,42000.0,14.1164,14.1244,14.1085,14.1085,42000.0
2007-07-23 13:00:00,17.79,17.79,17.76,17.77,66800.0,14.1164,14.1164,14.0926,14.1006,66800.0
2007-07-23 13:30:00,17.76,17.77,17.75,17.75,58000.0,14.0926,14.1006,14.0847,14.0847,58000.0
2007-07-23 14:00:00,17.76,17.76,17.72,17.74,58400.0,14.0926,14.0926,14.0609,14.0768,58400.0
2007-07-23 14:30:00,17.75,17.78,17.75,17.77,78000.0,14.0847,14.1085,14.0847,14.1006,78000.0
2007-07-23 15:00:00,17.77,17.79,17.75,17.78,86400.0,14.1006,14.1164,14.0847,14.1085,86400.0
2007-07-23 15:30:00,17.78,17.78,17.73,17.74,103600.0,14.1085,14.1085,14.0688,14.0768,103600.0
2007-07-23 16:00:00,17.75,17.75,17.75,17.75,800.0,14.0847,14.0847,14.0847,14.0847,800.0
2007-07-24 09:30:00,17.63,17.64,17.61,17.63,122800.0,13.9895,13.9974,13.9736,13.9895,122800.0
2007-07-24 10:00:00,17.63,17.65,17.6,17.64,77200.0,13.9895,14.0053,13.9657,13.9974,77200.0
2007-07-24 10:30:00,17.64,17.68,17.62,17.68,53200.0,13.9974,14.0291,13.9815,14.0291,53200.0
2007-07-24 11:00:00,17.67,17.67,17.63,17.64,139600.0,14.0212,14.0212,13.9895,13.9974,139600.0
2007-07-24 11:30:00,17.63,17.64,17.61,17.64,102800.0,13.9895,13.9974,13.9736,13.9974,102800.0
2007-07-24 12:00:00,17.65,17.68,17.61,17.67,48400.0,14.0053,14.0291,13.9736,14.0212,48400.0
2007-07-24 12:30:00,17.68,17.7,17.66,17.67,76400.0,14.0291,14.045,14.0133,14.0212,76400.0
2007-07-24 13:00:00,17.68,17.68,17.63,17.64,55200.0,14.0291,14.0291,13.9895,13.9974,55200.0
2007-07-24 13:30:00,17.64,17.66,17.6,17.61,144800.0,13.9974,14.0133,13.9657,13.9736,144800.0
2007-07-24 14:00:00,17.61,17.61,17.57,17.6,71600.0,13.9736,13.9736,13.9419,13.9657,71600.0
2007-07-24 14:30:00,17.59,17.59,17.53,17.53,128000.0,13.9577,13.9577,13.9101,13.9101,128000.0
2007-07-24 15:00:00,17.53,17.53,17.47,17.47,324800.0,13.9101,13.9101,13.8625,13.8625,324800.0
2007-07-24 15:30:00,17.47,17.48,17.42,17.44,280000.0,13.8625,13.8704,13.8228,13.8387,280000.0
2007-07-24 16:00:00,17.43,17.48,17.43,17.48,25200.0,13.8308,13.8704,13.8308,13.8704,25200.0
2007-07-25 09:30:00,17.58,17.58,17.53,17.54,137200.0,13.9498,13.9498,13.9101,13.9181,137200.0
2007-07-25 10:00:00,17.54,17.55,17.47,17.48,572400.0,13.9181,13.926,13.8625,13.8704,572400.0
2007-07-25 10:30:00,17.48,18.0,17.34,17.46,519200.0,13.8704,14.2831,13.7594,13.8546,519200.0
2007-07-25 11:00:00,17.45,17.51,17.41,17.49,415200.0,13.8466,13.8943,13.8149,13.8784,415200.0
2007-07-25 11:30:00,17.51,17.53,17.48,17.5,92000.0,13.8943,13.9101,13.8704,13.8863,92000.0
2007-07-25 12:00:00,17.5,17.51,17.47,17.51,60000.0,13.8863,13.8943,13.8625,13.8943,60000.0
2007-07-25 12:30:00,17.52,17.52,17.45,17.48,626000.0,13.9022,13.9022,13.8466,13.8704,626000.0
2007-07-25 13:00:00,17.48,17.5,17.42,17.42,520000.0,13.8704,13.8863,13.8228,13.8228,520000.0
2007-07-25 13:30:00,17.4,17.46,17.39,17.42,664000.0,13.807,13.8546,13.799,13.8228,664000.0
2007-07-25 14:00:00,17.42,17.47,17.4,17.46,560800.0,13.8228,13.8625,13.807,13.8546,560800.0
2007-07-25 14:30:00,17.46,17.47,17.43,17.47,154000.0,13.8546,13.8625,13.8308,13.8625,154000.0
2007-07-25 15:00:00,17.48,17.57,17.48,17.55,208400.0,13.8704,13.9419,13.8704,13.926,208400.0
2007-07-25 15:30:00,17.54,17.54,17.5,17.52,122800.0,13.9181,13.9181,13.8863,13.9022,122800.0
2007-07-25 16:00:00,17.52,17.52,17.52,17.52,0.0,13.9022,13.9022,13.9022,13.9022,0.0
2007-07-26 09:30:00,17.38,17.38,17.3,17.37,87600.0,13.7911,13.7911,13.7276,13.7832,87600.0
2007-07-26 10:00:00,17.36,17.42,17.33,17.34,182400.0,13.7752,13.8228,13.7514,13.7594,182400.0
2007-07-26 10:30:00,17.35,17.38,17.32,17.35,158800.0,13.7673,13.7911,13.7435,13.7673,158800.0
2007-07-26 11:00:00,17.34,17.34,17.2,17.23,254000.0,13.7594,13.7594,13.6483,13.6721,254000.0
2007-07-26 11:30:00,17.23,17.28,17.18,17.27,276000.0,13.6721,13.7117,13.6324,13.7038,276000.0
2007-07-26 12:00:00,17.27,17.27,17.19,17.21,154800.0,13.7038,13.7038,13.6403,13.6562,154800.0
2007-07-26 12:30:00,17.21,17.23,17.11,17.19,208000.0,13.6562,13.6721,13.5769,13.6403,208000.0
2007-07-26 13:00:00,17.2,17.25,17.14,17.17,108800.0,13.6483,13.6879,13.6007,13.6245,108800.0
2007-07-26 13:30:00,17.17,17.19,17.09,17.1,185600.0,13.6245,13.6403,13.561,13.5689,185600.0
2007-07-26 14:00:00,17.11,17.14,16.97,17.02,342400.0,13.5769,13.6007,13.4658,13.5054,342400.0
2007-07-26 14:30:00,17.04,17.11,16.96,17.03,510000.0,13.5213,13.5769,13.4578,13.5134,510000.0
2007-07-26 15:00:00,17.04,17.2,17.04,17.11,344400.0,13.5213,13.6483,13.5213,13.5769,344400.0
2007-07-26 15:30:00,17.1,17.2,17.07,17.19,333600.0,13.5689,13.6483,13.5451,13.6403,333600.0
2007-07-26 16:00:00,17.18,17.18,17.14,17.14,7600.0,13.6324,13.6324,13.6007,13.6007,7600.0
2007-07-27 09:30:00,17.04,17.15,17.03,17.11,484000.0,13.5213,13.6086,13.5134,13.5769,484000.0
2007-07-27 10:00:00,17.12,17.2,17.09,17.14,237600.0,13.5848,13.6483,13.561,13.6007,237600.0
2007-07-27 10:30:00,17.15,17.15,17.03,17.06,132000.0,13.6086,13.6086,13.5134,13.5372,132000.0
2007-07-27 11:00:00,17.07,17.11,17.04,17.05,109200.0,13.5451,13.5769,13.5213,13.5292,109200.0
2007-07-27 11:30:00,17.05,17.07,16.97,16.99,76800.0,13.5292,13.5451,13.4658,13.4816,76800.0
2007-07-27 12:00:00,16.99,17.0,16.94,16.98,159200.0,13.4816,13.4896,13.442,13.4737,159200.0
2007-07-27 12:30:00,16.99,17.02,16.91,16.98,202000.0,13.4816,13.5054,13.4181,13.4737,202000.0
2007-07-27 13:00:00,16.98,17.06,16.96,17.02,200000.0,13.4737,13.5372,13.4578,13.5054,200000.0
2007-07-27 13:30:00,17.02,17.09,16.99,17.08,65600.0,13.5054,13.561,13.4816,13.553,65600.0
2007-07-27 14:00:00,17.07,17.08,16.99,17.0,110000.0,13.5451,13.553,13.4816,13.4896,110000.0
2007-07-27 14:30:00,16.99,17.11,16.99,17.09,218400.0,13.4816,13.5769,13.4816,13.561,218400.0
2007-07-27 15:00:00,17.09,17.09,17.03,17.05,147600.0,13.561,13.561,13.5134,13.5292,147600.0
2007-07-27 15:30:00,17.05,17.06,16.86,16.87,372800.0,13.5292,13.5372,13.3785,13.3864,372800.0
2007-07-27 16:00:00,16.86,16.86,16.84,16.84,34800.0,13.3785,13.3785,13.3626,13.3626,34800.0
2007-07-30 09:30:00,16.9,16.93,16.81,16.91,168400.0,13.4102,13.434,13.3388,13.4181,168400.0
2007-07-30 10:00:00,16.92,17.02,16.88,16.94,245200.0,13.4261,13.5054,13.3943,13.442,245200.0
2007-07-30 10:30:00,16.94,16.94,16.87,16.88,150400.0,13.442,13.442,13.3864,13.3943,150400.0
2007-07-30 11:00:00,16.88,16.92,16.84,16.88,154800.0,13.3943,13.4261,13.3626,13.3943,154800.0
2007-07-30 11:30:00,16.86,16.88,16.81,16.87,82800.0,13.3785,13.3943,13.3388,13.3864,82800.0
2007-07-30 12:00:00,16.87,16.88,16.84,16.86,190400.0,13.3864,13.3943,13.3626,13.3785,190400.0
2007-07-30 12:30:00,16.87,16.95,16.87,16.93,102000.0,13.3864,13.4499,13.3864,13.434,102000.0
2007-07-30 13:00:00,16.93,16.96,16.93,16.94,120000.0,13.434,13.4578,13.434,13.442,120000.0
2007-07-30 13:30:00,16.93,17.01,16.91,17.0,149600.0,13.434,13.4975,13.4181,13.4896,149600.0
2007-07-30 14:00:00,16.99,17.02,16.98,16.99,473200.0,13.4816,13.5054,13.4737,13.4816,473200.0
2007-07-30 14:30:00,16.99,17.02,16.95,17.0,338000.0,13.4816,13.5054,13.4499,13.4896,338000.0
2007-07-30 15:00:00,17.0,17.06,16.99,17.04,205200.0,13.4896,13.5372,13.4816,13.5213,205200.0
2007-07-30 15:30:00,17.04,17.06,16.98,17.01,216400.0,13.5213,13.5372,13.4737,13.4975,216400.0
2007-07-30 16:00:00,17.03,17.03,17.03,17.03,800.0,13.5134,13.5134,13.5134,13.5134,800.0
2007-07-31 09:30:00,17.13,17.15,17.08,17.1,200000.0,13.5927,13.6086,13.553,13.5689,200000.0
2007-07-31 10:00:00,17.11,17.14,17.01,17.05,693200.0,13.5769,13.6007,13.4975,13.5292,693200.0
2007-07-31 10:30:00,17.05,17.08,17.0,17.04,227200.0,13.5292,13.553,13.4896,13.5213,227200.0
2007-07-31 11:00:00,17.04,17.06,17.02,17.05,144000.0,13.5213,13.5372,13.5054,13.5292,144000.0
2007-07-31 11:30:00,17.05,17.08,17.05,17.07,101200.0,13.5292,13.553,13.5292,13.5451,101200.0
2007-07-31 12:00:00,17.08,17.11,17.06,17.1,170000.0,13.553,13.5769,13.5372,13.5689,170000.0
2007-07-31 12:30:00,17.11,17.11,17.07,17.09,138800.0,13.5769,13.5769,13.5451,13.561,138800.0
2007-07-31 13:00:00,17.09,17.11,17.06,17.06,64800.0,13.561,13.5769,13.5372,13.5372,64800.0
2007-07-31 13:30:00,17.07,17.08,16.98,17.03,310800.0,13.5451,13.553,13.4737,13.5134,310800.0
2007-07-31 14:00:00,17.04,17.06,16.99,16.99,292000.0,13.5213,13.5372,13.4816,13.4816,292000.0
2007-07-31 14:30:00,16.98,16.99,16.89,16.92,350400.0,13.4737,13.4816,13.4023,13.4261,350400.0
2007-07-31 15:00:00,16.92,16.98,16.92,16.92,222000.0,13.4261,13.4737,13.4261,13.4261,222000.0
2007-07-31 15:30:00,16.93,16.95,16.77,16.77,513600.0,13.434,13.4499,13.3071,13.3071,513600.0
2007-07-31 16:00:00,16.76,16.78,16.71,16.76,63200.0,13.2991,13.315,13.2594,13.2991,63200.0
2007-08-01 09:30:00,16.85,16.88,16.69,16.77,343600.0,13.3705,13.3943,13.2436,13.3071,343600.0
2007-08-01 10:00:00,16.76,16.89,16.76,16.82,808400.0,13.2991,13.4023,13.2991,13.3467,808400.0
2007-08-01 10:30:00,16.82,16.83,16.7,16.73,682800.0,13.3467,13.3547,13.2515,13.2753,682800.0
2007-08-01 11:00:00,16.72,16.82,16.69,16.78,234400.0,13.2674,13.3467,13.2436,13.315,234400.0
2007-08-01 11:30:00,16.76,16.86,16.76,16.85,102400.0,13.2991,13.3785,13.2991,13.3705,102400.0
2007-08-01 12:00:00,16.85,16.89,16.79,16.87,97200.0,13.3705,13.4023,13.3229,13.3864,97200.0
2007-08-01 12:30:00,16.88,16.88,16.8,16.83,157600.0,13.3943,13.3943,13.3309,13.3547,157600.0
2007-08-01 13:00:00,16.8,16.81,16.71,16.74,199200.0,13.3309,13.3388,13.2594,13.2833,199200.0
2007-08-01 13:30:00,16.75,16.8,16.73,16.76,252000.0,13.2912,13.3309,13.2753,13.2991,252000.0
2007-08-01 14:00:00,16.75,16.8,16.72,16.73,226000.0,13.2912,13.3309,13.2674,13.2753,226000.0
2007-08-01 14:30:00,16.74,16.78,16.65,16.7,294800.0,13.2833,13.315,13.2118,13.2515,294800.0
2007-08-01 15:00:00,16.69,16.73,16.64,16.7,246400.0,13.2436,13.2753,13.2039,13.2515,246400.0
2007-08-01 15:30:00,16.7,16.94,16.68,16.92,226400.0,13.2515,13.442,13.2356,13.4261,226400.0
2007-08-01 16:00:00,16.92,16.93,16.91,16.91,11200.0,13.4261,13.434,13.4181,13.4181,11200.0
2007-08-02 09:30:00,16.95,17.0,16.93,16.96,1097200.0,13.4499,13.4896,13.434,13.4578,1097200.0
2007-08-02 10:00:00,16.95,16.95,16.89,16.92,1135200.0,13.4499,13.4499,13.4023,13.4261,1135200.0
2007-08-02 10:30:00,16.91,16.93,16.88,16.88,77200.0,13.4181,13.434,13.3943,13.3943,77200.0
2007-08-02 11:00:00,16.87,16.92,16.84,16.92,180400.0,13.3864,13.4261,13.3626,13.4261,180400.0
2007-08-02 11:30:00,16.93,16.98,16.9,16.97,149200.0,13.434,13.4737,13.4102,13.4658,149200.0
2007-08-02 12:00:00,16.97,17.0,16.95,16.96,57600.0,13.4658,13.4896,13.4499,13.4578,57600.0
2007-08-02 12:30:00,16.95,16.96,16.93,16.93,50000.0,13.4499,13.4578,13.434,13.434,50000.0
2007-08-02 13:00:00,16.93,16.93,16.88,16.9,257600.0,13.434,13.434,13.3943,13.4102,257600.0
2007-08-02 13:30:00,16.89,16.96,16.89,16.94,194800.0,13.4023,13.4578,13.4023,13.442,194800.0
2007-08-02 14:00:00,16.93,16.97,16.91,16.91,99200.0,13.434,13.4658,13.4181,13.4181,99200.0
2007-08-02 14:30:00,16.91,16.94,16.88,16.9,159600.0,13.4181,13.442,13.3943,13.4102,159600.0
2007-08-02 15:00:00,16.89,17.04,16.88,17.04,167600.0,13.4023,13.5213,13.3943,13.5213,167600.0
2007-08-02 15:30:00,17.02,17.04,16.97,16.98,174000.0,13.5054,13.5213,13.4658,13.4737,174000.0
2007-08-02 16:00:00,16.97,17.04,16.97,17.04,2800.0,13.4658,13.5213,13.4658,13.5213,2800.0
2007-08-03 09:30:00,16.97,17.0,16.9,16.9,157600.0,13.4658,13.4896,13.4102,13.4102,157600.0
2007-08-03 10:00:00,16.91,17.04,16.84,16.89,614800.0,13.4181,13.5213,13.3626,13.4023,614800.0
2007-08-03 10:30:00,16.89,16.9,16.82,16.86,251200.0,13.4023,13.4102,13.3467,13.3785,251200.0
2007-08-03 11:00:00,16.86,16.92,16.86,16.87,80400.0,13.3785,13.4261,13.3785,13.3864,80400.0
2007-08-03 11:30:00,16.9,16.93,16.87,16.92,140400.0,13.4102,13.434,13.3864,13.4261,140400.0
2007-08-03 12:00:00,16.92,16.97,16.9,16.9,375200.0,13.4261,13.4658,13.4102,13.4102,375200.0
2007-08-03 12:30:00,16.9,16.92,16.86,16.87,248800.0,13.4102,13.4261,13.3785,13.3864,248800.0
2007-08-03 13:00:00,16.87,16.9,16.86,16.9,205200.0,13.3864,13.4102,13.3785,13.4102,205200.0
2007-08-03 13:30:00,16.9,16.93,16.88,16.92,44800.0,13.4102,13.434,13.3943,13.4261,44800.0
2007-08-03 14:00:00,16.92,16.95,16.79,16.79,136000.0,13.4261,13.4499,13.3229,13.3229,136000.0
2007-08-03 14:30:00,16.8,16.84,16.78,16.82,115200.0,13.3309,13.3626,13.315,13.3467,115200.0
2007-08-03 15:00:00,16.81,16.81,16.71,16.71,269200.0,13.3388,13.3388,13.2594,13.2594,269200.0
2007-08-03 15:30:00,16.72,16.76,16.56,16.58,571200.0,13.2674,13.2991,13.1404,13.1563,571200.0
2007-08-03 16:00:00,16.59,16.63,16.59,16.63,16400.0,13.1642,13.196,13.1642,13.196,16400.0
2007-08-06 09:30:00,16.7,16.7,16.57,16.68,268400.0,13.2515,13.2515,13.1484,13.2356,268400.0
2007-08-06 10:00:00,16.68,16.68,16.58,16.58,150400.0,13.2356,13.2356,13.1563,13.1563,150400.0
2007-08-06 10:30:00,16.58,16.61,16.54,16.59,116800.0,13.1563,13.1801,13.1246,13.1642,116800.0
2007-08-06 11:00:00,16.59,16.67,16.56,16.67,196800.0,13.1642,13.2277,13.1404,13.2277,196800.0
2007-08-06 11:30:00,16.67,16.74,16.63,16.7,355200.0,13.2277,13.2833,13.196,13.2515,355200.0
2007-08-06 12:00:00,16.7,16.7,16.66,16.69,312000.0,13.2515,13.2515,13.2198,13.2436,312000.0
2007-08-06 12:30:00,16.7,16.79,16.7,16.75,611600.0,13.2515,13.3229,13.2515,13.2912,611600.0
2007-08-06 13:00:00,16.75,16.75,16.68,16.71,254000.0,13.2912,13.2912,13.2356,13.2594,254000.0
2007-08-06 13:30:00,16.7,16.72,16.65,16.66,414800.0,13.2515,13.2674,13.2118,13.2198,414800.0
2007-08-06 14:00:00,16.66,16.75,16.66,16.71,581200.0,13.2198,13.2912,13.2198,13.2594,581200.0
2007-08-06 14:30:00,16.71,16.81,16.71,16.77,142000.0,13.2594,13.3388,13.2594,13.3071,142000.0
2007-08-06 15:00:00,16.78,16.84,16.78,16.84,139600.0,13.315,13.3626,13.315,13.3626,139600.0
2007-08-06 15:30:00,16.84,16.95,16.8,16.95,240800.0,13.3626,13.4499,13.3309,13.4499,240800.0
2007-08-06 16:00:00,16.93,16.93,16.9,16.9,10800.0,13.434,13.434,13.4102,13.4102,10800.0
2007-08-07 09:30:00,16.84,16.91,16.84,16.9,67600.0,13.3626,13.4181,13.3626,13.4102,67600.0
2007-08-07 10:00:00,16.91,16.93,16.89,16.9,50800.0,13.4181,13.434,13.4023,13.4102,50800.0
2007-08-07 10:30:00,16.9,16.96,16.86,16.89,161200.0,13.4102,13.4578,13.3785,13.4023,161200.0
2007-08-07 11:00:00,16.9,16.92,16.89,16.92,163200.0,13.4102,13.4261,13.4023,13.4261,163200.0
2007-08-07 11:30:00,16.93,16.97,16.91,16.97,47200.0,13.434,13.4658,13.4181,13.4658,47200.0
2007-08-07 12:00:00,16.98,17.0,16.96,16.97,410800.0,13.4737,13.4896,13.4578,13.4658,410800.0
2007-08-07 12:30:00,16.98,17.0,16.95,16.96,202800.0,13.4737,13.4896,13.4499,13.4578,202800.0
2007-08-07 13:00:00,16.98,17.0,16.97,16.99,49600.0,13.4737,13.4896,13.4658,13.4816,49600.0
2007-08-07 13:30:00,16.99,17.04,16.98,17.01,121600.0,13.4816,13.5213,13.4737,13.4975,121600.0
2007-08-07 14:00:00,17.02,17.04,16.86,16.91,474000.0,13.5054,13.5213,13.3785,13.4181,474000.0
2007-08-07 14:30:00,16.87,17.04,16.8,17.04,232000.0,13.3864,13.5213,13.3309,13.5213,232000.0
2007-08-07 15:00:00,17.04,17.12,17.02,17.09,202400.0,13.5213,13.5848,13.5054,13.561,202400.0
2007-08-07 15:30:00,17.08,17.17,17.01,17.05,124000.0,13.553,13.6245,13.4975,13.5292,124000.0
2007-08-07 16:00:00,17.03,17.05,17.03,17.05,800.0,13.5134,13.5292,13.5134,13.5292,800.0
2007-08-08 12:00:00,17.23,17.24,17.22,17.23,8000.0,13.6721,13.68,13.6641,13.6721,8000.0
2007-08-08 12:30:00,17.24,17.28,17.24,17.27,50400.0,13.68,13.7117,13.68,13.7038,50400.0
2007-08-08 13:00:00,17.27,17.3,17.26,17.29,87600.0,13.7038,13.7276,13.6959,13.7197,87600.0
2007-08-08 13:30:00,17.3,17.33,17.29,17.33,76800.0,13.7276,13.7514,13.7197,13.7514,76800.0
2007-08-08 14:00:00,17.33,17.39,17.3,17.38,62000.0,13.7514,13.799,13.7276,13.7911,62000.0
2007-08-08 14:30:00,17.38,17.38,17.29,17.3,97600.0,13.7911,13.7911,13.7197,13.7276,97600.0
2007-08-08 15:00:00,17.31,17.31,17.14,17.18,463200.0,13.7356,13.7356,13.6007,13.6324,463200.0
2007-08-08 15:30:00,17.18,17.31,17.14,17.31,508800.0,13.6324,13.7356,13.6007,13.7356,508800.0
2007-08-08 16:00:00,17.31,17.31,17.31,17.31,0.0,13.7356,13.7356,13.7356,13.7356,0.0
2007-08-09 09:30:00,17.08,17.15,17.0,17.13,126800.0,13.553,13.6086,13.4896,13.5927,126800.0
2007-08-09 10:00:00,17.13,17.19,17.12,17.18,90800.0,13.5927,13.6403,13.5848,13.6324,90800.0
2007-08-09 10:30:00,17.18,17.25,17.14,17.19,293200.0,13.6324,13.6879,13.6007,13.6403,293200.0
2007-08-09 11:00:00,17.19,17.25,17.17,17.19,219200.0,13.6403,13.6879,13.6245,13.6403,219200.0
2007-08-09 11:30:00,17.19,17.21,17.16,17.18,1612400.0,13.6403,13.6562,13.6165,13.6324,1612400.0
2007-08-09 12:00:00,17.18,17.19,17.15,17.18,1076400.0,13.6324,13.6403,13.6086,13.6324,1076400.0
2007-08-09 12:30:00,17.18,17.18,17.07,17.1,444000.0,13.6324,13.6324,13.5451,13.5689,444000.0
2007-08-09 13:00:00,17.1,17.1,17.04,17.08,437600.0,13.5689,13.5689,13.5213,13.553,437600.0
2007-08-09 13:30:00,17.08,17.15,17.08,17.13,429200.0,13.553,13.6086,13.553,13.5927,429200.0
2007-08-09 14:00:00,17.12,17.12,17.04,17.06,243200.0,13.5848,13.5848,13.5213,13.5372,243200.0
2007-08-09 14:30:00,17.06,17.08,16.99,17.0,465600.0,13.5372,13.553,13.4816,13.4896,465600.0
2007-08-09 15:00:00,16.99,17.06,16.95,16.99,437200.0,13.4816,13.5372,13.4499,13.4816,437200.0
2007-08-09 15:30:00,17.01,17.18,16.89,16.89,760000.0,13.4975,13.6324,13.4023,13.4023,760000.0
2007-08-09 16:00:00,16.9,16.93,16.88,16.88,4400.0,13.4102,13.434,13.3943,13.3943,4400.0
2007-08-10 09:30:00,16.71,16.76,16.59,16.75,187200.0,13.2594,13.2991,13.1642,13.2912,187200.0
2007-08-10 10:00:00,16.76,16.76,16.66,16.68,118400.0,13.2991,13.2991,13.2198,13.2356,118400.0
2007-08-10 10:30:00,16.68,16.71,16.63,16.69,172000.0,13.2356,13.2594,13.196,13.2436,172000.0
2007-08-10 11:00:00,16.68,16.82,16.68,16.74,121600.0,13.2356,13.3467,13.2356,13.2833,121600.0
2007-08-10 11:30:00,16.73,16.81,16.69,16.81,112800.0,13.2753,13.3388,13.2436,13.3388,112800.0
2007-08-10 12:00:00,16.81,16.96,16.79,16.89,185200.0,13.3388,13.4578,13.3229,13.4023,185200.0
2007-08-10 12:30:00,16.92,16.93,16.77,16.77,290000.0,13.4261,13.434,13.3071,13.3071,290000.0
2007-08-10 13:00:00,16.78,16.88,16.78,16.81,154800.0,13.315,13.3943,13.315,13.3388,154800.0
2007-08-10 13:30:00,16.82,16.84,16.72,16.76,384400.0,13.3467,13.3626,13.2674,13.2991,384400.0
2007-08-10 14:00:00,16.79,16.83,16.75,16.78,100000.0,13.3229,13.3547,13.2912,13.315,100000.0
2007-08-10 14:30:00,16.75,16.78,16.71,16.74,114800.0,13.2912,13.315,13.2594,13.2833,114800.0
2007-08-10 15:00:00,16.74,16.9,16.72,16.86,199600.0,13.2833,13.4102,13.2674,13.3785,199600.0
2007-08-10 15:30:00,16.85,16.93,16.83,16.84,225600.0,13.3705,13.434,13.3547,13.3626,225600.0
2007-08-10 16:00:00,16.88,16.93,16.83,16.83,7600.0,13.3943,13.434,13.3547,13.3547,7600.0
2007-08-13 09:30:00,16.99,16.99,16.9,16.92,120800.0,13.4816,13.4816,13.4102,13.4261,120800.0
2007-08-13 10:00:00,16.93,16.97,16.89,16.95,53200.0,13.434,13.4658,13.4023,13.4499,53200.0
2007-08-13 10:30:00,16.95,16.95,16.88,16.91,56800.0,13.4499,13.4499,13.3943,13.4181,56800.0
2007-08-13 11:00:00,16.91,16.94,16.87,16.94,289600.0,13.4181,13.442,13.3864,13.442,289600.0
2007-08-13 11:30:00,16.94,16.98,16.92,16.95,125200.0,13.442,13.4737,13.4261,13.4499,125200.0
2007-08-13 12:00:00,16.95,16.95,16.9,16.91,23600.0,13.4499,13.4499,13.4102,13.4181,23600.0
2007-08-13 12:30:00,16.9,16.92,16.88,16.91,36000.0,13.4102,13.4261,13.3943,13.4181,36000.0
2007-08-13 13:00:00,16.91,16.91,16.85,16.86,40800.0,13.4181,13.4181,13.3705,13.3785,40800.0
2007-08-13 13:30:00,16.86,16.91,16.85,16.91,37600.0,13.3785,13.4181,13.3705,13.4181,37600.0
2007-08-13 14:00:00,16.91,16.95,16.89,16.94,67600.0,13.4181,13.4499,13.4023,13.442,67600.0
2007-08-13 14:30:00,16.93,16.94,16.9,16.9,26000.0,13.434,13.442,13.4102,13.4102,26000.0
2007-08-13 15:00:00,16.91,16.91,16.84,16.88,74400.0,13.4181,13.4181,13.3626,13.3943,74400.0
2007-08-13 15:30:00,16.89,16.91,16.81,16.84,154800.0,13.4023,13.4181,13.3388,13.3626,154800.0
2007-08-13 16:00:00,16.81,16.81,16.81,16.81,4800.0,13.3388,13.3388,13.3388,13.3388,4800.0
2007-08-14 09:30:00,16.86,16.86,16.79,16.81,328800.0,13.3785,13.3785,13.3229,13.3388,328800.0
2007-08-14 10:00:00,16.81,16.82,16.7,16.71,173600.0,13.3388,13.3467,13.2515,13.2594,173600.0
2007-08-14 10:30:00,16.71,16.73,16.66,16.68,40400.0,13.2594,13.2753,13.2198,13.2356,40400.0
2007-08-14 11:00:00,16.67,16.67,16.6,16.65,277200.0,13.2277,13.2277,13.1722,13.2118,277200.0
2007-08-14 11:30:00,16.65,16.75,16.65,16.73,160000.0,13.2118,13.2912,13.2118,13.2753,160000.0
2007-08-14 12:00:00,16.73,16.74,16.7,16.7,65200.0,13.2753,13.2833,13.2515,13.2515,65200.0
2007-08-14 12:30:00,16.71,16.73,16.68,16.71,72800.0,13.2594,13.2753,13.2356,13.2594,72800.0
2007-08-14 13:00:00,16.71,16.72,16.66,16.66,105600.0,13.2594,13.2674,13.2198,13.2198,105600.0
2007-08-14 13:30:00,16.67,16.71,16.6,16.64,92800.0,13.2277,13.2594,13.1722,13.2039,92800.0
2007-08-14 14:00:00,16.63,16.65,16.59,16.64,188000.0,13.196,13.2118,13.1642,13.2039,188000.0
2007-08-14 14:30:00,16.62,16.68,16.56,16.6,161600.0,13.188,13.2356,13.1404,13.1722,161600.0
2007-08-14 15:00:00,16.61,16.68,16.6,16.64,78800.0,13.1801,13.2356,13.1722,13.2039,78800.0
2007-08-14 15:30:00,16.63,16.63,16.55,16.55,118800.0,13.196,13.196,13.1325,13.1325,118800.0
2007-08-14 16:00:00,16.55,16.55,16.55,16.55,0.0,13.1325,13.1325,13.1325,13.1325,0.0
2007-08-15 09:30:00,16.46,16.64,16.46,16.58,196800.0,13.0611,13.2039,13.0611,13.1563,196800.0
2007-08-15 10:00:00,16.59,16.7,16.54,16.7,156400.0,13.1642,13.2515,13.1246,13.2515,156400.0
2007-08-15 10:30:00,16.69,16.69,16.6,16.61,61600.0,13.2436,13.2436,13.1722,13.1801,61600.0
2007-08-15 11:00:00,16.63,16.66,16.44,16.66,690000.0,13.196,13.2198,13.0452,13.2198,690000.0
2007-08-15 11:30:00,16.65,16.65,16.55,16.55,140400.0,13.2118,13.2118,13.1325,13.1325,140400.0
2007-08-15 12:00:00,16.57,16.61,16.56,16.58,220000.0,13.1484,13.1801,13.1404,13.1563,220000.0
2007-08-15 12:30:00,16.58,16.61,16.56,16.59,244000.0,13.1563,13.1801,13.1404,13.1642,244000.0
2007-08-15 13:00:00,16.59,16.64,16.56,16.61,278000.0,13.1642,13.2039,13.1404,13.1801,278000.0
2007-08-15 13:30:00,16.62,16.7,16.62,16.66,186000.0,13.188,13.2515,13.188,13.2198,186000.0
2007-08-15 14:00:00,16.66,16.66,16.58,16.58,315600.0,13.2198,13.2198,13.1563,13.1563,315600.0
2007-08-15 14:30:00,16.58,16.6,16.5,16.5,207600.0,13.1563,13.1722,13.0928,13.0928,207600.0
2007-08-15 15:00:00,16.52,16.55,16.42,16.42,439600.0,13.1087,13.1325,13.0293,13.0293,439600.0
2007-08-15 15:30:00,16.41,16.43,16.31,16.33,307600.0,13.0214,13.0373,12.942,12.9579,307600.0
2007-08-15 16:00:00,16.32,16.35,16.31,16.31,13600.0,12.95,12.9738,12.942,12.942,13600.0
2007-08-16 09:30:00,16.25,16.3,16.18,16.18,420000.0,12.8944,12.9341,12.8389,12.8389,420000.0
2007-08-16 10:00:00,16.18,16.19,16.09,16.1,809600.0,12.8389,12.8468,12.7675,12.7754,809600.0
2007-08-16 10:30:00,16.1,16.25,16.09,16.16,462000.0,12.7754,12.8944,12.7675,12.823,462000.0
2007-08-16 11:00:00,16.16,16.27,16.07,16.15,488000.0,12.823,12.9103,12.7516,12.8151,488000.0
2007-08-16 11:30:00,16.16,16.21,16.07,16.11,276000.0,12.823,12.8627,12.7516,12.7833,276000.0
2007-08-16 12:00:00,16.11,16.12,15.95,16.03,715200.0,12.7833,12.7913,12.6564,12.7199,715200.0
2007-08-16 12:30:00,16.03,16.07,15.88,15.92,675600.0,12.7199,12.7516,12.6008,12.6326,675600.0
2007-08-16 13:00:00,15.94,16.06,15.77,16.0,541600.0,12.6485,12.7437,12.5136,12.6961,541600.0
2007-08-16 13:30:00,16.0,16.13,16.0,16.1,236000.0,12.6961,12.7992,12.6961,12.7754,236000.0
2007-08-16 14:00:00,16.1,16.23,16.06,16.14,274800.0,12.7754,12.8786,12.7437,12.8072,274800.0
2007-08-16 14:30:00,16.15,16.18,16.04,16.13,464800.0,12.8151,12.8389,12.7278,12.7992,464800.0
2007-08-16 15:00:00,16.13,16.13,15.95,16.13,398800.0,12.7992,12.7992,12.6564,12.7992,398800.0
2007-08-16 15:30:00,16.13,16.42,16.1,16.31,430000.0,12.7992,13.0293,12.7754,12.942,430000.0
2007-08-16 16:00:00,16.44,16.44,16.44,16.44,1600.0,13.0452,13.0452,13.0452,13.0452,1600.0
2007-08-17 09:30:00,16.73,16.77,16.57,16.6,462000.0,13.2753,13.3071,13.1484,13.1722,462000.0
2007-08-17 10:00:00,16.6,16.64,16.5,16.5,146000.0,13.1722,13.2039,13.0928,13.0928,146000.0
2007-08-17 10:30:00,16.49,16.61,16.39,16.48,396400.0,13.0849,13.1801,13.0055,13.0769,396400.0
2007-08-17 11:00:00,16.47,16.52,16.42,16.49,212000.0,13.069,13.1087,13.0293,13.0849,212000.0
2007-08-17 11:30:00,16.5,16.56,16.47,16.5,170800.0,13.0928,13.1404,13.069,13.0928,170800.0
2007-08-17 12:00:00,16.5,16.54,16.47,16.52,116000.0,13.0928,13.1246,13.069,13.1087,116000.0
2007-08-17 12:30:00,16.53,16.58,16.51,16.52,341200.0,13.1166,13.1563,13.1007,13.1087,341200.0
2007-08-17 13:00:00,16.53,16.63,16.53,16.59,195200.0,13.1166,13.196,13.1166,13.1642,195200.0
2007-08-17 13:30:00,16.59,16.7,16.55,16.57,123600.0,13.1642,13.2515,13.1325,13.1484,123600.0
2007-08-17 14:00:00,16.56,16.59,16.53,16.56,241200.0,13.1404,13.1642,13.1166,13.1404,241200.0
2007-08-17 14:30:00,16.55,16.59,16.54,16.58,193600.0,13.1325,13.1642,13.1246,13.1563,193600.0
2007-08-17 15:00:00,16.57,16.68,16.57,16.62,327200.0,13.1484,13.2356,13.1484,13.188,327200.0
2007-08-17 15:30:00,16.64,16.7,16.63,16.65,172400.0,13.2039,13.2515,13.196,13.2118,172400.0
2007-08-17 16:00:00,16.65,16.65,16.65,16.65,0.0,13.2118,13.2118,13.2118,13.2118,0.0
2007-08-20 09:30:00,16.69,16.69,16.63,16.66,311200.0,13.2436,13.2436,13.196,13.2198,311200.0
2007-08-20 10:00:00,16.67,16.7,16.64,16.65,372800.0,13.2277,13.2515,13.2039,13.2118,372800.0
2007-08-20 10:30:00,16.65,16.67,16.63,16.66,194800.0,13.2118,13.2277,13.196,13.2198,194800.0
2007-08-20 11:00:00,16.67,16.67,16.62,16.63,116400.0,13.2277,13.2277,13.188,13.196,116400.0
2007-08-20 11:30:00,16.62,16.65,16.57,16.57,137600.0,13.188,13.2118,13.1484,13.1484,137600.0
2007-08-20 12:00:00,16.57,16.59,16.53,16.56,124000.0,13.1484,13.1642,13.1166,13.1404,124000.0
2007-08-20 12:30:00,16.56,16.58,16.51,16.52,158400.0,13.1404,13.1563,13.1007,13.1087,158400.0
2007-08-20 13:00:00,16.52,16.55,16.49,16.52,186400.0,13.1087,13.1325,13.0849,13.1087,186400.0
2007-08-20 13:30:00,16.52,16.57,16.5,16.52,228000.0,13.1087,13.1484,13.0928,13.1087,228000.0
2007-08-20 14:00:00,16.52,16.57,16.5,16.57,161600.0,13.1087,13.1484,13.0928,13.1484,161600.0
2007-08-20 14:30:00,16.56,16.61,16.56,16.61,86800.0,13.1404,13.1801,13.1404,13.1801,86800.0
2007-08-20 15:00:00,16.63,16.72,16.61,16.7,151200.0,13.196,13.2674,13.1801,13.2515,151200.0
2007-08-20 15:30:00,16.68,16.68,16.63,16.64,540800.0,13.2356,13.2356,13.196,13.2039,540800.0
2007-08-20 16:00:00,16.63,16.65,16.63,16.65,1200.0,13.196,13.2118,13.196,13.2118,1200.0
2007-08-21 09:30:00,16.66,16.69,16.59,16.67,118800.0,13.2198,13.2436,13.1642,13.2277,118800.0
2007-08-21 10:00:00,16.67,16.67,16.59,16.62,74400.0,13.2277,13.2277,13.1642,13.188,74400.0
2007-08-21 10:30:00,16.63,16.65,16.61,16.64,85200.0,13.196,13.2118,13.1801,13.2039,85200.0
2007-08-21 11:00:00,16.63,16.66,16.59,16.64,289200.0,13.196,13.2198,13.1642,13.2039,289200.0
2007-08-21 11:30:00,16.65,16.71,16.64,16.69,128400.0,13.2118,13.2594,13.2039,13.2436,128400.0
2007-08-21 12:00:00,16.68,16.86,16.67,16.7,236000.0,13.2356,13.3785,13.2277,13.2515,236000.0
2007-08-21 12:30:00,16.7,16.7,16.64,16.66,186400.0,13.2515,13.2515,13.2039,13.2198,186400.0
2007-08-21 13:00:00,16.67,16.68,16.64,16.67,110400.0,13.2277,13.2356,13.2039,13.2277,110400.0
2007-08-21 13:30:00,16.67,16.69,16.65,16.66,148800.0,13.2277,13.2436,13.2118,13.2198,148800.0
2007-08-21 14:00:00,16.66,16.67,16.63,16.65,80400.0,13.2198,13.2277,13.196,13.2118,80400.0
2007-08-21 14:30:00,16.65,16.65,16.6,16.62,148000.0,13.2118,13.2118,13.1722,13.188,148000.0
2007-08-21 15:00:00,16.64,16.65,16.61,16.64,144400.0,13.2039,13.2118,13.1801,13.2039,144400.0
2007-08-21 15:30:00,16.66,16.68,16.61,16.65,106800.0,13.2198,13.2356,13.1801,13.2118,106800.0
2007-08-21 16:00:00,16.66,16.66,16.66,16.66,8400.0,13.2198,13.2198,13.2198,13.2198,8400.0
2007-08-22 09:30:00,16.79,16.81,16.78,16.79,592400.0,13.3229,13.3388,13.315,13.3229,592400.0
2007-08-22 10:00:00,16.78,16.81,16.78,16.79,49600.0,13.315,13.3388,13.315,13.3229,49600.0
2007-08-22 10:30:00,16.79,16.82,16.78,16.81,98000.0,13.3229,13.3467,13.315,13.3388,98000.0
2007-08-22 11:00:00,16.79,16.8,16.75,16.75,77200.0,13.3229,13.3309,13.2912,13.2912,77200.0
2007-08-22 11:30:00,16.75,16.79,16.75,16.78,90400.0,13.2912,13.3229,13.2912,13.315,90400.0
2007-08-22 12:00:00,16.78,16.8,16.75,16.76,165200.0,13.315,13.3309,13.2912,13.2991,165200.0
2007-08-22 12:30:00,16.75,16.75,16.72,16.74,170000.0,13.2912,13.2912,13.2674,13.2833,170000.0
2007-08-22 13:00:00,16.74,16.75,16.7,16.74,1088000.0,13.2833,13.2912,13.2515,13.2833,1088000.0
2007-08-22 13:30:00,16.74,16.79,16.73,16.78,113200.0,13.2833,13.3229,13.2753,13.315,113200.0
2007-08-22 14:00:00,16.78,16.79,16.73,16.73,110800.0,13.315,13.3229,13.2753,13.2753,110800.0
2007-08-22 14:30:00,16.73,16.77,16.72,16.77,280800.0,13.2753,13.3071,13.2674,13.3071,280800.0
2007-08-22 15:00:00,16.77,16.81,16.74,16.79,132000.0,13.3071,13.3388,13.2833,13.3229,132000.0
2007-08-22 15:30:00,16.8,16.84,16.79,16.82,294000.0,13.3309,13.3626,13.3229,13.3467,294000.0
2007-08-22 16:00:00,16.82,16.82,16.82,16.82,0.0,13.3467,13.3467,13.3467,13.3467,0.0
2007-08-23 09:30:00,16.95,16.95,16.83,16.86,392000.0,13.4499,13.4499,13.3547,13.3785,392000.0
2007-08-23 10:00:00,16.85,16.86,16.81,16.83,366800.0,13.3705,13.3785,13.3388,13.3547,366800.0
2007-08-23 10:30:00,16.82,16.87,16.82,16.86,502000.0,13.3467,13.3864,13.3467,13.3785,502000.0
2007-08-23 11:00:00,16.86,16.86,16.8,16.8,135600.0,13.3785,13.3785,13.3309,13.3309,135600.0
2007-08-23 11:30:00,16.79,16.8,16.74,16.74,153600.0,13.3229,13.3309,13.2833,13.2833,153600.0
2007-08-23 12:00:00,16.75,16.78,16.75,16.77,334400.0,13.2912,13.315,13.2912,13.3071,334400.0
2007-08-23 12:30:00,16.77,16.79,16.73,16.74,224800.0,13.3071,13.3229,13.2753,13.2833,224800.0
2007-08-23 13:00:00,16.74,16.77,16.73,16.73,170000.0,13.2833,13.3071,13.2753,13.2753,170000.0
2007-08-23 13:30:00,16.74,16.8,16.73,16.8,141200.0,13.2833,13.3309,13.2753,13.3309,141200.0
2007-08-23 14:00:00,16.81,16.83,16.79,16.81,153600.0,13.3388,13.3547,13.3229,13.3388,153600.0
2007-08-23 14:30:00,16.81,16.82,16.75,16.77,106000.0,13.3388,13.3467,13.2912,13.3071,106000.0
2007-08-23 15:00:00,16.78,16.84,16.75,16.82,222000.0,13.315,13.3626,13.2912,13.3467,222000.0
2007-08-23 15:30:00,16.81,16.83,16.77,16.83,274000.0,13.3388,13.3547,13.3071,13.3547,274000.0
2007-08-23 16:00:00,16.83,16.83,16.83,16.83,6800.0,13.3547,13.3547,13.3547,13.3547,6800.0
2007-08-24 09:30:00,16.83,16.86,16.83,16.85,23600.0,13.3547,13.3785,13.3547,13.3705,23600.0
2007-08-24 10:00:00,16.84,16.91,16.84,16.88,138400.0,13.3626,13.4181,13.3626,13.3943,138400.0
2007-08-24 10:30:00,16.89,16.89,16.84,16.86,41200.0,13.4023,13.4023,13.3626,13.3785,41200.0
2007-08-24 11:00:00,16.86,16.88,16.85,16.87,74000.0,13.3785,13.3943,13.3705,13.3864,74000.0
2007-08-24 11:30:00,16.87,16.89,16.85,16.89,95600.0,13.3864,13.4023,13.3705,13.4023,95600.0
2007-08-24 12:00:00,16.89,16.94,16.87,16.93,118800.0,13.4023,13.442,13.3864,13.434,118800.0
2007-08-24 12:30:00,16.92,16.93,16.92,16.92,58400.0,13.4261,13.434,13.4261,13.4261,58400.0
2007-08-24 13:00:00,16.92,16.95,16.91,16.95,86000.0,13.4261,13.4499,13.4181,13.4499,86000.0
2007-08-24 13:30:00,16.94,16.96,16.93,16.95,483600.0,13.442,13.4578,13.434,13.4499,483600.0
2007-08-24 14:00:00,16.95,16.97,16.94,16.95,127200.0,13.4499,13.4658,13.442,13.4499,127200.0
2007-08-24 14:30:00,16.95,16.99,16.94,16.99,162000.0,13.4499,13.4816,13.442,13.4816,162000.0
2007-08-24 15:00:00,17.0,17.0,16.96,16.97,196800.0,13.4896,13.4896,13.4578,13.4658,196800.0
2007-08-24 15:30:00,16.98,17.04,16.98,17.03,111600.0,13.4737,13.5213,13.4737,13.5134,111600.0
2007-08-24 16:00:00,17.03,17.03,17.03,17.03,0.0,13.5134,13.5134,13.5134,13.5134,0.0
2007-08-27 09:30:00,16.98,16.99,16.96,16.98,42000.0,13.4737,13.4816,13.4578,13.4737,42000.0
2007-08-27 10:00:00,16.99,17.0,16.94,16.96,87200.0,13.4816,13.4896,13.442,13.4578,87200.0
2007-08-27 10:30:00,16.95,16.96,16.93,16.95,73600.0,13.4499,13.4578,13.434,13.4499,73600.0
2007-08-27 11:00:00,16.95,16.95,16.91,16.93,63200.0,13.4499,13.4499,13.4181,13.434,63200.0
2007-08-27 11:30:00,16.93,16.94,16.92,16.93,211600.0,13.434,13.442,13.4261,13.434,211600.0
2007-08-27 12:00:00,16.93,16.95,16.91,16.94,98400.0,13.434,13.4499,13.4181,13.442,98400.0
2007-08-27 12:30:00,16.93,16.96,16.93,16.94,123600.0,13.434,13.4578,13.434,13.442,123600.0
2007-08-27 13:00:00,16.94,16.98,16.94,16.96,67600.0,13.442,13.4737,13.442,13.4578,67600.0
2007-08-27 13:30:00,16.96,16.97,16.93,16.94,64000.0,13.4578,13.4658,13.434,13.442,64000.0
2007-08-27 14:00:00,16.93,16.97,16.93,16.97,65200.0,13.434,13.4658,13.434,13.4658,65200.0
2007-08-27 14:30:00,16.97,17.0,16.95,16.96,85200.0,13.4658,13.4896,13.4499,13.4578,85200.0
2007-08-27 15:00:00,16.96,16.97,16.93,16.96,158800.0,13.4578,13.4658,13.434,13.4578,158800.0
2007-08-27 15:30:00,16.95,16.98,16.91,16.91,100400.0,13.4499,13.4737,13.4181,13.4181,100400.0
2007-08-27 16:00:00,16.91,16.91,16.91,16.91,0.0,13.4181,13.4181,13.4181,13.4181,0.0
2007-08-28 09:30:00,16.86,16.89,16.79,16.8,294400.0,13.3785,13.4023,13.3229,13.3309,294400.0
2007-08-28 10:00:00,16.8,16.82,16.78,16.8,201600.0,13.3309,13.3467,13.315,13.3309,201600.0
2007-08-28 10:30:00,16.79,16.81,16.75,16.77,137600.0,13.3229,13.3388,13.2912,13.3071,137600.0
2007-08-28 11:00:00,16.77,16.78,16.74,16.75,130400.0,13.3071,13.315,13.2833,13.2912,130400.0
2007-08-28 11:30:00,16.76,16.77,16.72,16.73,20800.0,13.2991,13.3071,13.2674,13.2753,20800.0
2007-08-28 12:00:00,16.74,16.76,16.73,16.74,148000.0,13.2833,13.2991,13.2753,13.2833,148000.0
2007-08-28 12:30:00,16.75,16.77,16.75,16.75,50800.0,13.2912,13.3071,13.2912,13.2912,50800.0
2007-08-28 13:00:00,16.76,16.76,16.73,16.74,33200.0,13.2991,13.2991,13.2753,13.2833,33200.0
2007-08-28 13:30:00,16.75,16.77,16.74,16.76,184400.0,13.2912,13.3071,13.2833,13.2991,184400.0
2007-08-28 14:00:00,16.77,16.77,16.7,16.74,311200.0,13.3071,13.3071,13.2515,13.2833,311200.0
2007-08-28 14:30:00,16.73,16.74,16.67,16.68,64000.0,13.2753,13.2833,13.2277,13.2356,64000.0
2007-08-28 15:00:00,16.69,16.7,16.66,16.66,122000.0,13.2436,13.2515,13.2198,13.2198,122000.0
2007-08-28 15:30:00,16.66,16.66,16.57,16.59,215600.0,13.2198,13.2198,13.1484,13.1642,215600.0
2007-08-28 16:00:00,16.59,16.6,16.59,16.6,8400.0,13.1642,13.1722,13.1642,13.1722,8400.0
2007-08-29 09:30:00,16.69,16.7,16.65,16.65,108800.0,13.2436,13.2515,13.2118,13.2118,108800.0
2007-08-29 10:00:00,16.66,16.67,16.63,16.65,86800.0,13.2198,13.2277,13.196,13.2118,86800.0
2007-08-29 10:30:00,16.66,16.71,16.64,16.71,234000.0,13.2198,13.2594,13.2039,13.2594,234000.0
2007-08-29 11:00:00,16.71,16.75,16.71,16.73,108800.0,13.2594,13.2912,13.2594,13.2753,108800.0
2007-08-29 11:30:00,16.72,16.78,16.72,16.77,185200.0,13.2674,13.315,13.2674,13.3071,185200.0
2007-08-29 12:00:00,16.77,16.77,16.74,16.74,33200.0,13.3071,13.3071,13.2833,13.2833,33200.0
2007-08-29 12:30:00,16.75,16.75,16.71,16.72,33600.0,13.2912,13.2912,13.2594,13.2674,33600.0
2007-08-29 13:00:00,16.73,16.75,16.7,16.7,77200.0,13.2753,13.2912,13.2515,13.2515,77200.0
2007-08-29 13:30:00,16.71,16.72,16.69,16.72,180400.0,13.2594,13.2674,13.2436,13.2674,180400.0
2007-08-29 14:00:00,16.73,16.78,16.73,16.76,156400.0,13.2753,13.315,13.2753,13.2991,156400.0
2007-08-29 14:30:00,16.76,16.82,16.76,16.8,107600.0,13.2991,13.3467,13.2991,13.3309,107600.0
2007-08-29 15:00:00,16.8,16.86,16.8,16.85,53600.0,13.3309,13.3785,13.3309,13.3705,53600.0
2007-08-29 15:30:00,16.87,16.94,16.86,16.92,144400.0,13.3864,13.442,13.3785,13.4261,144400.0
2007-08-29 16:00:00,16.92,16.92,16.92,16.92,0.0,13.4261,13.4261,13.4261,13.4261,0.0
2007-08-30 09:30:00,16.79,16.91,16.79,16.88,130800.0,13.3229,13.4181,13.3229,13.3943,130800.0
2007-08-30 10:00:00,16.89,16.94,16.87,16.92,490400.0,13.4023,13.442,13.3864,13.4261,490400.0
2007-08-30 10:30:00,16.93,16.94,16.9,16.92,84400.0,13.434,13.442,13.4102,13.4261,84400.0
2007-08-30 11:00:00,16.93,17.0,16.91,16.98,447200.0,13.434,13.4896,13.4181,13.4737,447200.0
2007-08-30 11:30:00,16.98,17.01,16.97,16.98,265200.0,13.4737,13.4975,13.4658,13.4737,265200.0
2007-08-30 12:00:00,16.98,16.98,16.88,16.92,449600.0,13.4737,13.4737,13.3943,13.4261,449600.0
2007-08-30 12:30:00,16.92,16.99,16.91,16.99,134400.0,13.4261,13.4816,13.4181,13.4816,134400.0
2007-08-30 13:00:00,16.99,17.0,16.95,16.96,132400.0,13.4816,13.4896,13.4499,13.4578,132400.0
2007-08-30 13:30:00,16.96,16.97,16.92,16.96,353600.0,13.4578,13.4658,13.4261,13.4578,353600.0
2007-08-30 14:00:00,16.98,16.98,16.92,16.92,218800.0,13.4737,13.4737,13.4261,13.4261,218800.0
2007-08-30 14:30:00,16.91,16.92,16.84,16.86,378000.0,13.4181,13.4261,13.3626,13.3785,378000.0
2007-08-30 15:00:00,16.86,16.95,16.86,16.93,390800.0,13.3785,13.4499,13.3785,13.434,390800.0
2007-08-30 15:30:00,16.92,16.93,16.88,16.91,296400.0,13.4261,13.434,13.3943,13.4181,296400.0
2007-08-30 16:00:00,16.89,16.89,16.88,16.89,32000.0,13.4023,13.4023,13.3943,13.4023,32000.0
2007-08-31 09:30:00,17.07,17.09,17.02,17.05,119600.0,13.5451,13.561,13.5054,13.5292,119600.0
2007-08-31 10:00:00,17.08,17.1,16.99,17.02,197200.0,13.553,13.5689,13.4816,13.5054,197200.0
2007-08-31 10:30:00,17.03,17.06,17.03,17.04,94400.0,13.5134,13.5372,13.5134,13.5213,94400.0
2007-08-31 11:00:00,17.03,17.04,16.97,17.0,104800.0,13.5134,13.5213,13.4658,13.4896,104800.0
2007-08-31 11:30:00,17.0,17.08,17.0,17.06,80000.0,13.4896,13.553,13.4896,13.5372,80000.0
2007-08-31 12:00:00,17.07,17.09,17.06,17.08,19600.0,13.5451,13.561,13.5372,13.553,19600.0
2007-08-31 12:30:00,17.09,17.13,17.09,17.11,59600.0,13.561,13.5927,13.561,13.5769,59600.0
2007-08-31 13:00:00,17.11,17.11,17.1,17.11,72400.0,13.5769,13.5769,13.5689,13.5769,72400.0
2007-08-31 13:30:00,17.11,17.11,17.07,17.09,52400.0,13.5769,13.5769,13.5451,13.561,52400.0
2007-08-31 14:00:00,17.09,17.11,17.07,17.09,198000.0,13.561,13.5769,13.5451,13.561,198000.0
2007-08-31 14:30:00,17.08,17.1,17.07,17.08,42400.0,13.553,13.5689,13.5451,13.553,42400.0
2007-08-31 15:00:00,17.08,17.12,17.08,17.11,103200.0,13.553,13.5848,13.553,13.5769,103200.0
2007-08-31 15:30:00,17.11,17.14,17.03,17.03,580800.0,13.5769,13.6007,13.5134,13.5134,580800.0
2007-08-31 16:00:00,17.05,17.05,17.05,17.05,1200.0,13.5292,13.5292,13.5292,13.5292,1200.0
2007-09-04 09:30:00,17.0,17.12,17.0,17.12,163200.0,13.4896,13.5848,13.4896,13.5848,163200.0
2007-09-04 10:00:00,17.12,17.15,17.11,17.13,96400.0,13.5848,13.6086,13.5769,13.5927,96400.0
2007-09-04 10:30:00,17.14,17.18,17.14,17.17,65200.0,13.6007,13.6324,13.6007,13.6245,65200.0
2007-09-04 11:00:00,17.16,17.2,17.15,17.18,72800.0,13.6165,13.6483,13.6086,13.6324,72800.0
2007-09-04 11:30:00,17.18,17.19,17.17,17.17,50800.0,13.6324,13.6403,13.6245,13.6245,50800.0
2007-09-04 12:00:00,17.18,17.18,17.16,17.18,43200.0,13.6324,13.6324,13.6165,13.6324,43200.0
2007-09-04 12:30:00,17.18,17.2,17.18,17.19,25200.0,13.6324,13.6483,13.6324,13.6403,25200.0
2007-09-04 13:00:00,17.18,17.23,17.18,17.21,103200.0,13.6324,13.6721,13.6324,13.6562,103200.0
2007-09-04 13:30:00,17.21,17.23,17.2,17.22,329600.0,13.6562,13.6721,13.6483,13.6641,329600.0
2007-09-04 14:00:00,17.22,17.24,17.21,17.23,132800.0,13.6641,13.68,13.6562,13.6721,132800.0
2007-09-04 14:30:00,17.24,17.27,17.24,17.26,97200.0,13.68,13.7038,13.68,13.6959,97200.0
2007-09-04 15:00:00,17.26,17.3,17.25,17.3,136800.0,13.6959,13.7276,13.6879,13.7276,136800.0
2007-09-04 15:30:00,17.31,17.31,17.23,17.24,189200.0,13.7356,13.7356,13.6721,13.68,189200.0
2007-09-04 16:00:00,17.24,17.24,17.24,17.24,0.0,13.68,13.68,13.68,13.68,0.0
2007-09-05 09:30:00,17.15,17.17,17.12,17.14,102400.0,13.6086,13.6245,13.5848,13.6007,102400.0
2007-09-05 10:00:00,17.13,17.13,17.06,17.1,176000.0,13.5927,13.5927,13.5372,13.5689,176000.0
2007-09-05 10:30:00,17.1,17.12,17.08,17.11,101200.0,13.5689,13.5848,13.553,13.5769,101200.0
2007-09-05 11:00:00,17.1,17.1,17.06,17.07,116000.0,13.5689,13.5689,13.5372,13.5451,116000.0
2007-09-05 11:30:00,17.07,17.09,17.05,17.09,49600.0,13.5451,13.561,13.5292,13.561,49600.0
2007-09-05 12:00:00,17.08,17.12,17.08,17.11,60800.0,13.553,13.5848,13.553,13.5769,60800.0
2007-09-05 12:30:00,17.11,17.12,17.1,17.12,45600.0,13.5769,13.5848,13.5689,13.5848,45600.0
2007-09-05 13:00:00,17.12,17.14,17.11,17.11,58800.0,13.5848,13.6007,13.5769,13.5769,58800.0
2007-09-05 13:30:00,17.1,17.11,17.08,17.1,116400.0,13.5689,13.5769,13.553,13.5689,116400.0
2007-09-05 14:00:00,17.11,17.13,17.04,17.04,128800.0,13.5769,13.5927,13.5213,13.5213,128800.0
2007-09-05 14:30:00,17.05,17.09,17.04,17.09,387200.0,13.5292,13.561,13.5213,13.561,387200.0
2007-09-05 15:00:00,17.09,17.12,17.08,17.1,357600.0,13.561,13.5848,13.553,13.5689,357600.0
2007-09-05 15:30:00,17.1,17.14,17.07,17.11,268000.0,13.5689,13.6007,13.5451,13.5769,268000.0
2007-09-05 16:00:00,17.11,17.11,17.11,17.11,800.0,13.5769,13.5769,13.5769,13.5769,800.0
2007-09-06 09:30:00,17.16,17.17,17.11,17.13,191600.0,13.6165,13.6245,13.5769,13.5927,191600.0
2007-09-06 10:00:00,17.12,17.13,17.07,17.1,323600.0,13.5848,13.5927,13.5451,13.5689,323600.0
2007-09-06 10:30:00,17.1,17.15,17.09,17.14,179600.0,13.5689,13.6086,13.561,13.6007,179600.0
2007-09-06 11:00:00,17.14,17.17,17.11,17.17,110800.0,13.6007,13.6245,13.5769,13.6245,110800.0
2007-09-06 11:30:00,17.17,17.2,17.17,17.19,80800.0,13.6245,13.6483,13.6245,13.6403,80800.0
2007-09-06 12:00:00,17.18,17.23,17.17,17.21,360400.0,13.6324,13.6721,13.6245,13.6562,360400.0
2007-09-06 12:30:00,17.21,17.21,17.16,17.19,770400.0,13.6562,13.6562,13.6165,13.6403,770400.0
2007-09-06 13:00:00,17.19,17.19,17.14,17.15,192000.0,13.6403,13.6403,13.6007,13.6086,192000.0
2007-09-06 13:30:00,17.15,17.17,17.14,17.17,86400.0,13.6086,13.6245,13.6007,13.6245,86400.0
2007-09-06 14:00:00,17.16,17.18,17.14,17.16,140000.0,13.6165,13.6324,13.6007,13.6165,140000.0
2007-09-06 14:30:00,17.16,17.18,17.16,17.17,76800.0,13.6165,13.6324,13.6165,13.6245,76800.0
2007-09-06 15:00:00,17.19,17.2,17.16,17.17,199200.0,13.6403,13.6483,13.6165,13.6245,199200.0
2007-09-06 15:30:00,17.17,17.18,17.16,17.18,134400.0,13.6245,13.6324,13.6165,13.6324,134400.0
2007-09-06 16:00:00,17.18,17.18,17.18,17.18,0.0,13.6324,13.6324,13.6324,13.6324,0.0
2007-09-07 09:30:00,17.0,17.0,16.95,16.98,311200.0,13.4896,13.4896,13.4499,13.4737,311200.0
2007-09-07 10:00:00,16.98,17.01,16.96,16.98,192800.0,13.4737,13.4975,13.4578,13.4737,192800.0
2007-09-07 10:30:00,16.98,16.98,16.9,16.91,184000.0,13.4737,13.4737,13.4102,13.4181,184000.0
2007-09-07 11:00:00,16.91,16.93,16.87,16.87,74800.0,13.4181,13.434,13.3864,13.3864,74800.0
2007-09-07 11:30:00,16.88,16.96,16.87,16.95,224000.0,13.3943,13.4578,13.3864,13.4499,224000.0
2007-09-07 12:00:00,16.95,16.96,16.92,16.96,65200.0,13.4499,13.4578,13.4261,13.4578,65200.0
2007-09-07 12:30:00,16.96,16.98,16.94,16.96,155200.0,13.4578,13.4737,13.442,13.4578,155200.0
2007-09-07 13:00:00,16.96,17.0,16.96,16.97,85600.0,13.4578,13.4896,13.4578,13.4658,85600.0
2007-09-07 13:30:00,16.97,16.99,16.93,16.93,38400.0,13.4658,13.4816,13.434,13.434,38400.0
2007-09-07 14:00:00,16.92,16.95,16.91,16.92,100800.0,13.4261,13.4499,13.4181,13.4261,100800.0
2007-09-07 14:30:00,16.92,16.93,16.87,16.87,60800.0,13.4261,13.434,13.3864,13.3864,60800.0
2007-09-07 15:00:00,16.87,16.92,16.85,16.85,150400.0,13.3864,13.4261,13.3705,13.3705,150400.0
2007-09-07 15:30:00,16.86,16.92,16.84,16.89,173600.0,13.3785,13.4261,13.3626,13.4023,173600.0
2007-09-07 16:00:00,16.9,16.93,16.9,16.93,80400.0,13.4102,13.434,13.4102,13.434,80400.0
2007-09-10 09:30:00,16.97,17.08,16.92,16.92,586400.0,13.4658,13.553,13.4261,13.4261,586400.0
2007-09-10 10:00:00,16.92,16.93,16.87,16.87,149200.0,13.4261,13.434,13.3864,13.3864,149200.0
2007-09-10 10:30:00,16.87,16.88,16.79,16.82,195200.0,13.3864,13.3943,13.3229,13.3467,195200.0
2007-09-10 11:00:00,16.83,16.84,16.75,16.76,125200.0,13.3547,13.3626,13.2912,13.2991,125200.0
2007-09-10 11:30:00,16.77,16.79,16.74,16.79,258800.0,13.3071,13.3229,13.2833,13.3229,258800.0
2007-09-10 12:00:00,16.79,16.82,16.78,16.81,136400.0,13.3229,13.3467,13.315,13.3388,136400.0
2007-09-10 12:30:00,16.81,16.81,16.78,16.8,122400.0,13.3388,13.3388,13.315,13.3309,122400.0
2007-09-10 13:00:00,16.8,16.85,16.79,16.85,109600.0,13.3309,13.3705,13.3229,13.3705,109600.0
2007-09-10 13:30:00,16.84,16.86,16.81,16.82,446400.0,13.3626,13.3785,13.3388,13.3467,446400.0
2007-09-10 14:00:00,16.81,16.87,16.79,16.87,93600.0,13.3388,13.3864,13.3229,13.3864,93600.0
2007-09-10 14:30:00,16.88,16.9,16.86,16.88,143600.0,13.3943,13.4102,13.3785,13.3943,143600.0
2007-09-10 15:00:00,16.89,16.98,16.87,16.95,239200.0,13.4023,13.4737,13.3864,13.4499,239200.0
2007-09-10 15:30:00,16.94,16.95,16.87,16.88,116800.0,13.442,13.4499,13.3864,13.3943,116800.0
2007-09-10 16:00:00,16.88,16.88,16.88,16.88,400.0,13.3943,13.3943,13.3943,13.3943,400.0
2007-09-11 09:30:00,16.95,16.98,16.93,16.98,53600.0,13.4499,13.4737,13.434,13.4737,53600.0
2007-09-11 10:00:00,16.97,17.02,16.96,17.02,54800.0,13.4658,13.5054,13.4578,13.5054,54800.0
2007-09-11 10:30:00,17.01,17.03,17.0,17.0,40400.0,13.4975,13.5134,13.4896,13.4896,40400.0
2007-09-11 11:00:00,16.99,17.01,16.97,17.01,42000.0,13.4816,13.4975,13.4658,13.4975,42000.0
2007-09-11 11:30:00,17.01,17.01,16.98,16.98,51200.0,13.4975,13.4975,13.4737,13.4737,51200.0
2007-09-11 12:00:00,16.98,17.0,16.96,16.99,55200.0,13.4737,13.4896,13.4578,13.4816,55200.0
2007-09-11 12:30:00,16.99,17.02,16.98,17.0,25200.0,13.4816,13.5054,13.4737,13.4896,25200.0
2007-09-11 13:00:00,17.02,17.02,16.98,17.01,34400.0,13.5054,13.5054,13.4737,13.4975,34400.0
2007-09-11 13:30:00,17.0,17.04,17.0,17.02,41200.0,13.4896,13.5213,13.4896,13.5054,41200.0
2007-09-11 14:00:00,17.03,17.1,17.03,17.1,66000.0,13.5134,13.5689,13.5134,13.5689,66000.0
2007-09-11 14:30:00,17.11,17.11,17.07,17.08,122800.0,13.5769,13.5769,13.5451,13.553,122800.0
2007-09-11 15:00:00,17.09,17.12,17.07,17.11,219200.0,13.561,13.5848,13.5451,13.5769,219200.0
2007-09-11 15:30:00,17.11,17.13,17.04,17.11,99600.0,13.5769,13.5927,13.5213,13.5769,99600.0
2007-09-11 16:00:00,17.11,17.11,17.1,17.1,1200.0,13.5769,13.5769,13.5689,13.5689,1200.0
2007-09-12 09:30:00,17.09,17.15,17.07,17.14,137200.0,13.561,13.6086,13.5451,13.6007,137200.0
2007-09-12 10:00:00,17.13,17.15,17.11,17.14,117200.0,13.5927,13.6086,13.5769,13.6007,117200.0
2007-09-12 10:30:00,17.15,17.19,17.15,17.15,319600.0,13.6086,13.6403,13.6086,13.6086,319600.0
2007-09-12 11:00:00,17.16,17.21,17.15,17.19,193600.0,13.6165,13.6562,13.6086,13.6403,193600.0
2007-09-12 11:30:00,17.2,17.2,17.17,17.18,70000.0,13.6483,13.6483,13.6245,13.6324,70000.0
2007-09-12 12:00:00,17.18,17.2,17.16,17.16,34400.0,13.6324,13.6483,13.6165,13.6165,34400.0
2007-09-12 12:30:00,17.17,17.18,17.16,17.17,20400.0,13.6245,13.6324,13.6165,13.6245,20400.0
2007-09-12 13:00:00,17.17,17.17,17.13,17.15,78400.0,13.6245,13.6245,13.5927,13.6086,78400.0
2007-09-12 13:30:00,17.14,17.19,17.14,17.18,101200.0,13.6007,13.6403,13.6007,13.6324,101200.0
2007-09-12 14:00:00,17.19,17.24,17.17,17.21,72000.0,13.6403,13.68,13.6245,13.6562,72000.0
2007-09-12 14:30:00,17.2,17.21,17.18,17.21,76400.0,13.6483,13.6562,13.6324,13.6562,76400.0
2007-09-12 15:00:00,17.21,17.21,17.15,17.15,77600.0,13.6562,13.6562,13.6086,13.6086,77600.0
2007-09-12 15:30:00,17.14,17.18,17.13,17.14,211200.0,13.6007,13.6324,13.5927,13.6007,211200.0
2007-09-12 16:00:00,17.15,17.18,17.15,17.18,11200.0,13.6086,13.6324,13.6086,13.6324,11200.0
2007-09-13 09:30:00,17.25,17.26,17.2,17.25,135600.0,13.6879,13.6959,13.6483,13.6879,135600.0
2007-09-13 10:00:00,17.24,17.27,17.21,17.25,72800.0,13.68,13.7038,13.6562,13.6879,72800.0
2007-09-13 10:30:00,17.24,17.27,17.24,17.27,21200.0,13.68,13.7038,13.68,13.7038,21200.0
2007-09-13 11:00:00,17.27,17.29,17.25,17.28,32800.0,13.7038,13.7197,13.6879,13.7117,32800.0
2007-09-13 11:30:00,17.28,17.28,17.26,17.28,40800.0,13.7117,13.7117,13.6959,13.7117,40800.0
2007-09-13 12:00:00,17.28,17.29,17.26,17.28,42800.0,13.7117,13.7197,13.6959,13.7117,42800.0
2007-09-13 12:30:00,17.28,17.28,17.27,17.27,20000.0,13.7117,13.7117,13.7038,13.7038,20000.0
2007-09-13 13:00:00,17.28,17.32,17.27,17.3,45600.0,13.7117,13.7435,13.7038,13.7276,45600.0
2007-09-13 13:30:00,17.3,17.33,17.29,17.29,699600.0,13.7276,13.7514,13.7197,13.7197,699600.0
2007-09-13 14:00:00,17.29,17.3,17.27,17.27,56000.0,13.7197,13.7276,13.7038,13.7038,56000.0
2007-09-13 14:30:00,17.26,17.29,17.26,17.28,45200.0,13.6959,13.7197,13.6959,13.7117,45200.0
2007-09-13 15:00:00,17.29,17.3,17.24,17.27,186400.0,13.7197,13.7276,13.68,13.7038,186400.0
2007-09-13 15:30:00,17.27,17.29,17.22,17.24,300400.0,13.7038,13.7197,13.6641,13.68,300400.0
2007-09-13 16:00:00,17.25,17.29,17.23,17.25,6800.0,13.6879,13.7197,13.6721,13.6879,6800.0
2007-09-14 09:30:00,17.15,17.18,17.12,17.17,96400.0,13.6086,13.6324,13.5848,13.6245,96400.0
2007-09-14 10:00:00,17.18,17.25,17.18,17.24,53600.0,13.6324,13.6879,13.6324,13.68,53600.0
2007-09-14 10:30:00,17.24,17.27,17.23,17.23,30800.0,13.68,13.7038,13.6721,13.6721,30800.0
2007-09-14 11:00:00,17.24,17.25,17.21,17.22,71200.0,13.68,13.6879,13.6562,13.6641,71200.0
2007-09-14 11:30:00,17.22,17.27,17.22,17.26,133600.0,13.6641,13.7038,13.6641,13.6959,133600.0
2007-09-14 12:00:00,17.26,17.28,17.24,17.25,92400.0,13.6959,13.7117,13.68,13.6879,92400.0
2007-09-14 12:30:00,17.25,17.26,17.23,17.23,93600.0,13.6879,13.6959,13.6721,13.6721,93600.0
2007-09-14 13:00:00,17.23,17.28,17.23,17.28,122000.0,13.6721,13.7117,13.6721,13.7117,122000.0
2007-09-14 13:30:00,17.27,17.29,17.25,17.29,73600.0,13.7038,13.7197,13.6879,13.7197,73600.0
2007-09-14 14:00:00,17.29,17.3,17.25,17.27,99600.0,13.7197,13.7276,13.6879,13.7038,99600.0
2007-09-14 14:30:00,17.26,17.27,17.22,17.23,178800.0,13.6959,13.7038,13.6641,13.6721,178800.0
2007-09-14 15:00:00,17.24,17.27,17.23,17.26,94800.0,13.68,13.7038,13.6721,13.6959,94800.0
2007-09-14 15:30:00,17.26,17.28,17.25,17.26,214400.0,13.6959,13.7117,13.6879,13.6959,214400.0
2007-09-14 16:00:00,17.26,17.26,17.26,17.26,0.0,13.6959,13.6959,13.6959,13.6959,0.0
2007-09-17 09:30:00,17.23,17.23,17.2,17.21,591600.0,13.6721,13.6721,13.6483,13.6562,591600.0
2007-09-17 10:00:00,17.22,17.24,17.2,17.2,88000.0,13.6641,13.68,13.6483,13.6483,88000.0
2007-09-17 10:30:00,17.19,17.19,17.15,17.16,70000.0,13.6403,13.6403,13.6086,13.6165,70000.0
2007-09-17 11:00:00,17.17,17.19,17.16,17.16,39200.0,13.6245,13.6403,13.6165,13.6165,39200.0
2007-09-17 11:30:00,17.15,17.16,17.13,17.14,52400.0,13.6086,13.6165,13.5927,13.6007,52400.0
2007-09-17 12:00:00,17.14,17.16,17.12,17.16,52400.0,13.6007,13.6165,13.5848,13.6165,52400.0
2007-09-17 12:30:00,17.16,17.19,17.15,17.19,168800.0,13.6165,13.6403,13.6086,13.6403,168800.0
2007-09-17 13:00:00,17.2,17.2,17.18,17.18,42400.0,13.6483,13.6483,13.6324,13.6324,42400.0
2007-09-17 13:30:00,17.18,17.19,17.17,17.17,36800.0,13.6324,13.6403,13.6245,13.6245,36800.0
2007-09-17 14:00:00,17.16,17.19,17.16,17.19,96000.0,13.6165,13.6403,13.6165,13.6403,96000.0
2007-09-17 14:30:00,17.19,17.21,17.18,17.19,77600.0,13.6403,13.6562,13.6324,13.6403,77600.0
2007-09-17 15:00:00,17.18,17.22,17.18,17.2,58000.0,13.6324,13.6641,13.6324,13.6483,58000.0
2007-09-17 15:30:00,17.18,17.2,17.17,17.19,246000.0,13.6324,13.6483,13.6245,13.6403,246000.0
2007-09-17 16:00:00,17.19,17.19,17.19,17.19,0.0,13.6403,13.6403,13.6403,13.6403,0.0
2007-09-18 09:30:00,17.27,17.27,17.22,17.22,73200.0,13.7038,13.7038,13.6641,13.6641,73200.0
2007-09-18 10:00:00,17.23,17.25,17.23,17.25,243600.0,13.6721,13.6879,13.6721,13.6879,243600.0
2007-09-18 10:30:00,17.28,17.29,17.25,17.29,56800.0,13.7117,13.7197,13.6879,13.7197,56800.0
2007-09-18 11:00:00,17.28,17.31,17.27,17.29,223600.0,13.7117,13.7356,13.7038,13.7197,223600.0
2007-09-18 11:30:00,17.29,17.31,17.28,17.3,67200.0,13.7197,13.7356,13.7117,13.7276,67200.0
2007-09-18 12:00:00,17.3,17.3,17.28,17.29,49600.0,13.7276,13.7276,13.7117,13.7197,49600.0
2007-09-18 12:30:00,17.28,17.29,17.28,17.29,139600.0,13.7117,13.7197,13.7117,13.7197,139600.0
2007-09-18 13:00:00,17.29,17.29,17.26,17.28,160800.0,13.7197,13.7197,13.6959,13.7117,160800.0
2007-09-18 13:30:00,17.28,17.28,17.26,17.28,129200.0,13.7117,13.7117,13.6959,13.7117,129200.0
2007-09-18 14:00:00,17.28,17.57,17.23,17.46,1081200.0,13.7117,13.9419,13.6721,13.8546,1081200.0
2007-09-18 14:30:00,17.44,17.57,17.44,17.53,761200.0,13.8387,13.9419,13.8387,13.9101,761200.0
2007-09-18 15:00:00,17.53,17.59,17.49,17.59,169600.0,13.9101,13.9577,13.8784,13.9577,169600.0
2007-09-18 15:30:00,17.59,17.63,17.58,17.62,252800.0,13.9577,13.9895,13.9498,13.9815,252800.0
2007-09-18 16:00:00,17.62,17.63,17.6,17.63,3600.0,13.9815,13.9895,13.9657,13.9895,3600.0
2007-09-19 09:30:00,17.74,17.78,17.73,17.75,300800.0,14.0768,14.1085,14.0688,14.0847,300800.0
2007-09-19 10:00:00,17.74,17.77,17.19,17.77,65600.0,14.0768,14.1006,13.6403,14.1006,65600.0
2007-09-19 10:30:00,17.77,17.8,17.75,17.79,83600.0,14.1006,14.1244,14.0847,14.1164,83600.0
2007-09-19 11:00:00,17.79,17.82,17.79,17.79,108800.0,14.1164,14.1402,14.1164,14.1164,108800.0
2007-09-19 11:30:00,17.79,17.8,17.76,17.78,124800.0,14.1164,14.1244,14.0926,14.1085,124800.0
2007-09-19 12:00:00,17.77,17.79,17.75,17.76,82000.0,14.1006,14.1164,14.0847,14.0926,82000.0
2007-09-19 12:30:00,17.77,17.77,17.74,17.77,42800.0,14.1006,14.1006,14.0768,14.1006,42800.0
2007-09-19 13:00:00,17.77,17.77,17.72,17.73,122800.0,14.1006,14.1006,14.0609,14.0688,122800.0
2007-09-19 13:30:00,17.72,17.75,17.72,17.74,106800.0,14.0609,14.0847,14.0609,14.0768,106800.0
2007-09-19 14:00:00,17.74,17.74,17.67,17.7,119200.0,14.0768,14.0768,14.0212,14.045,119200.0
2007-09-19 14:30:00,17.69,17.74,17.69,17.73,99600.0,14.0371,14.0768,14.0371,14.0688,99600.0
2007-09-19 15:00:00,17.74,17.77,17.72,17.75,174800.0,14.0768,14.1006,14.0609,14.0847,174800.0
2007-09-19 15:30:00,17.75,17.76,17.7,17.73,474000.0,14.0847,14.0926,14.045,14.0688,474000.0
2007-09-19 16:00:00,17.73,17.73,17.71,17.71,2400.0,14.0688,14.0688,14.053,14.053,2400.0
2007-09-20 09:30:00,17.71,17.72,17.67,17.7,263600.0,14.053,14.0609,14.0212,14.045,263600.0
2007-09-20 10:00:00,17.7,17.74,17.7,17.71,42400.0,14.045,14.0768,14.045,14.053,42400.0
2007-09-20 10:30:00,17.71,17.72,17.69,17.72,55600.0,14.053,14.0609,14.0371,14.0609,55600.0
2007-09-20 11:00:00,17.71,17.73,17.71,17.72,84800.0,14.053,14.0688,14.053,14.0609,84800.0
2007-09-20 11:30:00,17.72,17.72,17.69,17.71,111600.0,14.0609,14.0609,14.0371,14.053,111600.0
2007-09-20 12:00:00,17.71,17.74,17.71,17.71,60400.0,14.053,14.0768,14.053,14.053,60400.0
2007-09-20 12:30:00,17.71,17.71,17.7,17.71,61600.0,14.053,14.053,14.045,14.053,61600.0
2007-09-20 13:00:00,17.71,17.72,17.68,17.7,62400.0,14.053,14.0609,14.0291,14.045,62400.0
2007-09-20 13:30:00,17.7,17.71,17.67,17.7,46800.0,14.045,14.053,14.0212,14.045,46800.0
2007-09-20 14:00:00,17.71,17.71,17.68,17.69,78800.0,14.053,14.053,14.0291,14.0371,78800.0
2007-09-20 14:30:00,17.68,17.69,17.65,17.66,92800.0,14.0291,14.0371,14.0053,14.0133,92800.0
2007-09-20 15:00:00,17.66,17.69,17.64,17.68,162000.0,14.0133,14.0371,13.9974,14.0291,162000.0
2007-09-20 15:30:00,17.67,17.69,17.65,17.66,131600.0,14.0212,14.0371,14.0053,14.0133,131600.0
2007-09-20 16:00:00,17.66,17.66,17.66,17.66,0.0,14.0133,14.0133,14.0133,14.0133,0.0
2007-09-21 09:30:00,17.77,17.79,17.75,17.75,74400.0,14.1006,14.1164,14.0847,14.0847,74400.0
2007-09-21 10:00:00,17.75,17.79,17.75,17.77,136800.0,14.0847,14.1164,14.0847,14.1006,136800.0
2007-09-21 10:30:00,17.77,17.77,17.75,17.77,84000.0,14.1006,14.1006,14.0847,14.1006,84000.0
2007-09-21 11:00:00,17.78,17.79,17.78,17.79,68800.0,14.1085,14.1164,14.1085,14.1164,68800.0
2007-09-21 11:30:00,17.78,17.8,17.78,17.79,97600.0,14.1085,14.1244,14.1085,14.1164,97600.0
2007-09-21 12:00:00,17.79,17.8,17.78,17.78,251200.0,14.1164,14.1244,14.1085,14.1085,251200.0
2007-09-21 12:30:00,17.79,17.81,17.78,17.79,132400.0,14.1164,14.1323,14.1085,14.1164,132400.0
2007-09-21 13:00:00,17.79,17.79,17.78,17.79,246400.0,14.1164,14.1164,14.1085,14.1164,246400.0
2007-09-21 13:30:00,17.79,17.79,17.75,17.75,78000.0,14.1164,14.1164,14.0847,14.0847,78000.0
2007-09-21 14:00:00,17.76,17.77,17.75,17.77,67600.0,14.0926,14.1006,14.0847,14.1006,67600.0
2007-09-21 14:30:00,17.77,17.77,17.74,17.75,100000.0,14.1006,14.1006,14.0768,14.0847,100000.0
2007-09-21 15:00:00,17.75,17.78,17.75,17.76,128000.0,14.0847,14.1085,14.0847,14.0926,128000.0
2007-09-21 15:30:00,17.76,17.77,17.73,17.74,226400.0,14.0926,14.1006,14.0688,14.0768,226400.0
2007-09-21 16:00:00,17.72,17.72,17.72,17.72,400.0,14.0609,14.0609,14.0609,14.0609,400.0
2007-09-24 09:30:00,17.71,17.73,17.69,17.7,97200.0,14.053,14.0688,14.0371,14.045,97200.0
2007-09-24 10:00:00,17.7,17.78,17.7,17.78,42800.0,14.045,14.1085,14.045,14.1085,42800.0
2007-09-24 10:30:00,17.79,17.79,17.75,17.77,62400.0,14.1164,14.1164,14.0847,14.1006,62400.0
2007-09-24 11:00:00,17.77,17.79,17.75,17.78,83200.0,14.1006,14.1164,14.0847,14.1085,83200.0
2007-09-24 11:30:00,17.78,17.78,17.76,17.77,62400.0,14.1085,14.1085,14.0926,14.1006,62400.0
2007-09-24 12:00:00,17.77,17.78,17.76,17.77,183200.0,14.1006,14.1085,14.0926,14.1006,183200.0
2007-09-24 12:30:00,17.77,17.77,17.75,17.75,173200.0,14.1006,14.1006,14.0847,14.0847,173200.0
2007-09-24 13:00:00,17.75,17.75,17.71,17.72,58800.0,14.0847,14.0847,14.053,14.0609,58800.0
2007-09-24 13:30:00,17.71,17.71,17.67,17.68,372400.0,14.053,14.053,14.0212,14.0291,372400.0
2007-09-24 14:00:00,17.69,17.7,17.66,17.66,86800.0,14.0371,14.045,14.0133,14.0133,86800.0
2007-09-24 14:30:00,17.66,17.67,17.64,17.67,170800.0,14.0133,14.0212,13.9974,14.0212,170800.0
2007-09-24 15:00:00,17.66,17.68,17.64,17.68,151600.0,14.0133,14.0291,13.9974,14.0291,151600.0
2007-09-24 15:30:00,17.68,17.68,17.65,17.67,97600.0,14.0291,14.0291,14.0053,14.0212,97600.0
2007-09-24 16:00:00,17.66,17.66,17.66,17.66,800.0,14.0133,14.0133,14.0133,14.0133,800.0
2007-09-25 09:30:00,17.56,17.59,17.55,17.57,63600.0,13.9339,13.9577,13.926,13.9419,63600.0
2007-09-25 10:00:00,17.57,17.64,17.54,17.61,166800.0,13.9419,13.9974,13.9181,13.9736,166800.0
2007-09-25 10:30:00,17.61,17.66,17.61,17.64,59200.0,13.9736,14.0133,13.9736,13.9974,59200.0
2007-09-25 11:00:00,17.64,17.68,17.63,17.64,83600.0,13.9974,14.0291,13.9895,13.9974,83600.0
2007-09-25 11:30:00,17.64,17.64,17.61,17.63,73200.0,13.9974,13.9974,13.9736,13.9895,73200.0
2007-09-25 12:00:00,17.63,17.63,17.61,17.63,64800.0,13.9895,13.9895,13.9736,13.9895,64800.0
2007-09-25 12:30:00,17.63,17.65,17.61,17.64,101200.0,13.9895,14.0053,13.9736,13.9974,101200.0
2007-09-25 13:00:00,17.64,17.67,17.63,17.66,102000.0,13.9974,14.0212,13.9895,14.0133,102000.0
2007-09-25 13:30:00,17.66,17.67,17.64,17.66,41600.0,14.0133,14.0212,13.9974,14.0133,41600.0
2007-09-25 14:00:00,17.65,17.66,17.64,17.65,132400.0,14.0053,14.0133,13.9974,14.0053,132400.0
2007-09-25 14:30:00,17.65,17.67,17.64,17.67,110000.0,14.0053,14.0212,13.9974,14.0212,110000.0
2007-09-25 15:00:00,17.68,17.68,17.65,17.66,237600.0,14.0291,14.0291,14.0053,14.0133,237600.0
2007-09-25 15:30:00,17.66,17.69,17.64,17.69,310800.0,14.0133,14.0371,13.9974,14.0371,310800.0
2007-09-25 16:00:00,17.69,17.69,17.69,17.69,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2007-09-26 09:30:00,17.69,17.72,17.68,17.7,120400.0,14.0765,14.1004,14.0686,14.0845,120400.0
2007-09-26 10:00:00,17.7,17.72,17.68,17.71,42400.0,14.0845,14.1004,14.0686,14.0924,42400.0
2007-09-26 10:30:00,17.7,17.7,17.67,17.69,290400.0,14.0845,14.0845,14.0606,14.0765,290400.0
2007-09-26 11:00:00,17.7,17.74,17.7,17.74,146400.0,14.0845,14.1163,14.0845,14.1163,146400.0
2007-09-26 11:30:00,17.73,17.74,17.73,17.73,247200.0,14.1084,14.1163,14.1084,14.1084,247200.0
2007-09-26 12:00:00,17.73,17.74,17.71,17.72,36000.0,14.1084,14.1163,14.0924,14.1004,36000.0
2007-09-26 12:30:00,17.73,17.73,17.7,17.71,147200.0,14.1084,14.1084,14.0845,14.0924,147200.0
2007-09-26 13:00:00,17.71,17.72,17.71,17.72,160000.0,14.0924,14.1004,14.0924,14.1004,160000.0
2007-09-26 13:30:00,17.71,17.71,17.66,17.66,219200.0,14.0924,14.0924,14.0527,14.0527,219200.0
2007-09-26 14:00:00,17.66,17.69,17.66,17.68,68800.0,14.0527,14.0765,14.0527,14.0686,68800.0
2007-09-26 14:30:00,17.68,17.7,17.67,17.68,77200.0,14.0686,14.0845,14.0606,14.0686,77200.0
2007-09-26 15:00:00,17.69,17.76,17.69,17.76,108400.0,14.0765,14.1322,14.0765,14.1322,108400.0
2007-09-26 15:30:00,17.76,17.76,17.71,17.72,210400.0,14.1322,14.1322,14.0924,14.1004,210400.0
2007-09-26 16:00:00,17.73,17.73,17.73,17.73,800.0,14.1084,14.1084,14.1084,14.1084,800.0
2007-09-27 09:30:00,17.78,17.81,17.76,17.77,184400.0,14.1481,14.172,14.1322,14.1402,184400.0
2007-09-27 10:00:00,17.76,17.79,17.74,17.76,59200.0,14.1322,14.1561,14.1163,14.1322,59200.0
2007-09-27 10:30:00,17.77,17.8,17.76,17.78,72000.0,14.1402,14.1641,14.1322,14.1481,72000.0
2007-09-27 11:00:00,17.78,17.79,17.74,17.75,48000.0,14.1481,14.1561,14.1163,14.1243,48000.0
2007-09-27 11:30:00,17.74,17.76,17.74,17.75,176000.0,14.1163,14.1322,14.1163,14.1243,176000.0
2007-09-27 12:00:00,17.75,17.76,17.73,17.75,97600.0,14.1243,14.1322,14.1084,14.1243,97600.0
2007-09-27 12:30:00,17.76,17.77,17.75,17.76,63600.0,14.1322,14.1402,14.1243,14.1322,63600.0
2007-09-27 13:00:00,17.76,17.78,17.75,17.77,45200.0,14.1322,14.1481,14.1243,14.1402,45200.0
2007-09-27 13:30:00,17.76,17.77,17.74,17.76,268000.0,14.1322,14.1402,14.1163,14.1322,268000.0
2007-09-27 14:00:00,17.77,17.8,17.77,17.8,205200.0,14.1402,14.1641,14.1402,14.1641,205200.0
2007-09-27 14:30:00,17.79,17.79,17.75,17.78,56800.0,14.1561,14.1561,14.1243,14.1481,56800.0
2007-09-27 15:00:00,17.78,17.81,17.78,17.8,94800.0,14.1481,14.172,14.1481,14.1641,94800.0
2007-09-27 15:30:00,17.81,17.81,17.78,17.8,173600.0,14.172,14.172,14.1481,14.1641,173600.0
2007-09-27 16:00:00,17.8,17.8,17.8,17.8,0.0,14.1641,14.1641,14.1641,14.1641,0.0
2007-09-28 09:30:00,17.8,17.84,17.8,17.82,86800.0,14.1641,14.1959,14.1641,14.18,86800.0
2007-09-28 10:00:00,17.83,17.84,17.77,17.77,97200.0,14.1879,14.1959,14.1402,14.1402,97200.0
2007-09-28 10:30:00,17.75,17.77,17.73,17.77,75600.0,14.1243,14.1402,14.1084,14.1402,75600.0
2007-09-28 11:00:00,17.77,17.79,17.75,17.77,544000.0,14.1402,14.1561,14.1243,14.1402,544000.0
2007-09-28 11:30:00,17.77,17.78,17.75,17.76,40000.0,14.1402,14.1481,14.1243,14.1322,40000.0
2007-09-28 12:00:00,17.76,17.77,17.75,17.75,40800.0,14.1322,14.1402,14.1243,14.1243,40800.0
2007-09-28 12:30:00,17.76,17.77,17.75,17.76,40000.0,14.1322,14.1402,14.1243,14.1322,40000.0
2007-09-28 13:00:00,17.77,17.79,17.76,17.77,72400.0,14.1402,14.1561,14.1322,14.1402,72400.0
2007-09-28 13:30:00,17.78,17.79,17.77,17.78,24000.0,14.1481,14.1561,14.1402,14.1481,24000.0
2007-09-28 14:00:00,17.79,17.8,17.75,17.75,149200.0,14.1561,14.1641,14.1243,14.1243,149200.0
2007-09-28 14:30:00,17.75,17.77,17.74,17.75,160000.0,14.1243,14.1402,14.1163,14.1243,160000.0
2007-09-28 15:00:00,17.75,17.75,17.7,17.73,132400.0,14.1243,14.1243,14.0845,14.1084,132400.0
2007-09-28 15:30:00,17.74,17.77,17.73,17.74,240400.0,14.1163,14.1402,14.1084,14.1163,240400.0
2007-09-28 16:00:00,17.76,17.76,17.76,17.76,2000.0,14.1322,14.1322,14.1322,14.1322,2000.0
2007-10-01 09:30:00,17.79,17.86,17.78,17.84,155600.0,14.1561,14.2118,14.1481,14.1959,155600.0
2007-10-01 10:00:00,17.84,17.88,17.84,17.85,248800.0,14.1959,14.2277,14.1959,14.2039,248800.0
2007-10-01 10:30:00,17.85,17.87,17.83,17.86,290400.0,14.2039,14.2198,14.1879,14.2118,290400.0
2007-10-01 11:00:00,17.86,17.87,17.85,17.87,328000.0,14.2118,14.2198,14.2039,14.2198,328000.0
2007-10-01 11:30:00,17.86,17.91,17.86,17.91,312400.0,14.2118,14.2516,14.2118,14.2516,312400.0
2007-10-01 12:00:00,17.91,17.93,17.91,17.93,206400.0,14.2516,14.2675,14.2516,14.2675,206400.0
2007-10-01 12:30:00,17.93,17.93,17.92,17.92,110800.0,14.2675,14.2675,14.2596,14.2596,110800.0
2007-10-01 13:00:00,17.92,17.96,17.92,17.96,171200.0,14.2596,14.2914,14.2596,14.2914,171200.0
2007-10-01 13:30:00,17.96,17.98,17.95,17.97,155600.0,14.2914,14.3073,14.2834,14.2993,155600.0
2007-10-01 14:00:00,17.97,17.99,17.97,17.97,238800.0,14.2993,14.3153,14.2993,14.2993,238800.0
2007-10-01 14:30:00,17.97,17.99,17.97,17.99,225200.0,14.2993,14.3153,14.2993,14.3153,225200.0
2007-10-01 15:00:00,17.98,18.0,17.97,17.98,249200.0,14.3073,14.3232,14.2993,14.3073,249200.0
2007-10-01 15:30:00,17.98,17.98,17.94,17.98,305200.0,14.3073,14.3073,14.2755,14.3073,305200.0
2007-10-01 16:00:00,17.97,17.97,17.97,17.97,400.0,14.2993,14.2993,14.2993,14.2993,400.0
2007-10-02 09:30:00,17.97,17.99,17.93,17.93,165200.0,14.2993,14.3153,14.2675,14.2675,165200.0
2007-10-02 10:00:00,17.93,17.94,17.9,17.9,183200.0,14.2675,14.2755,14.2436,14.2436,183200.0
2007-10-02 10:30:00,17.9,17.9,17.88,17.9,76800.0,14.2436,14.2436,14.2277,14.2436,76800.0
2007-10-02 11:00:00,17.9,17.91,17.87,17.91,243200.0,14.2436,14.2516,14.2198,14.2516,243200.0
2007-10-02 11:30:00,17.91,17.91,17.89,17.91,140800.0,14.2516,14.2516,14.2357,14.2516,140800.0
2007-10-02 12:00:00,17.91,17.91,17.89,17.9,149600.0,14.2516,14.2516,14.2357,14.2436,149600.0
2007-10-02 12:30:00,17.89,17.89,17.87,17.88,68800.0,14.2357,14.2357,14.2198,14.2277,68800.0
2007-10-02 13:00:00,17.88,17.89,17.86,17.87,37600.0,14.2277,14.2357,14.2118,14.2198,37600.0
2007-10-02 13:30:00,17.87,17.9,17.87,17.9,45200.0,14.2198,14.2436,14.2198,14.2436,45200.0
2007-10-02 14:00:00,17.9,17.92,17.88,17.92,112800.0,14.2436,14.2596,14.2277,14.2596,112800.0
2007-10-02 14:30:00,17.92,17.93,17.91,17.91,250400.0,14.2596,14.2675,14.2516,14.2516,250400.0
2007-10-02 15:00:00,17.92,17.92,17.9,17.91,117600.0,14.2596,14.2596,14.2436,14.2516,117600.0
2007-10-02 15:30:00,17.91,17.94,17.9,17.93,184800.0,14.2516,14.2755,14.2436,14.2675,184800.0
2007-10-02 16:00:00,17.93,17.93,17.93,17.93,0.0,14.2675,14.2675,14.2675,14.2675,0.0
2007-10-03 09:30:00,17.86,17.88,17.83,17.84,94400.0,14.2118,14.2277,14.1879,14.1959,94400.0
2007-10-03 10:00:00,17.83,17.86,17.82,17.86,50800.0,14.1879,14.2118,14.18,14.2118,50800.0
2007-10-03 10:30:00,17.86,17.89,17.85,17.89,57600.0,14.2118,14.2357,14.2039,14.2357,57600.0
2007-10-03 11:00:00,17.89,17.91,17.86,17.89,92800.0,14.2357,14.2516,14.2118,14.2357,92800.0
2007-10-03 11:30:00,17.89,17.91,17.89,17.91,37200.0,14.2357,14.2516,14.2357,14.2516,37200.0
2007-10-03 12:00:00,17.91,17.91,17.89,17.89,31600.0,14.2516,14.2516,14.2357,14.2357,31600.0
2007-10-03 12:30:00,17.89,17.9,17.88,17.9,576000.0,14.2357,14.2436,14.2277,14.2436,576000.0
2007-10-03 13:00:00,17.9,17.91,17.86,17.86,52800.0,14.2436,14.2516,14.2118,14.2118,52800.0
2007-10-03 13:30:00,17.86,17.87,17.84,17.85,48000.0,14.2118,14.2198,14.1959,14.2039,48000.0
2007-10-03 14:00:00,17.85,17.85,17.82,17.84,87200.0,14.2039,14.2039,14.18,14.1959,87200.0
2007-10-03 14:30:00,17.84,17.85,17.81,17.84,146400.0,14.1959,14.2039,14.172,14.1959,146400.0
2007-10-03 15:00:00,17.84,17.85,17.83,17.84,109200.0,14.1959,14.2039,14.1879,14.1959,109200.0
2007-10-03 15:30:00,17.84,17.86,17.83,17.85,9238400.0,14.1959,14.2118,14.1879,14.2039,9238400.0
2007-10-03 16:00:00,17.85,17.86,17.85,17.86,2800.0,14.2039,14.2118,14.2039,14.2118,2800.0
2007-10-04 09:30:00,17.89,17.89,17.8,17.82,163200.0,14.2357,14.2357,14.1641,14.18,163200.0
2007-10-04 10:00:00,17.81,17.84,17.8,17.83,150800.0,14.172,14.1959,14.1641,14.1879,150800.0
2007-10-04 10:30:00,17.82,17.88,17.82,17.86,149200.0,14.18,14.2277,14.18,14.2118,149200.0
2007-10-04 11:00:00,17.86,17.87,17.85,17.86,101200.0,14.2118,14.2198,14.2039,14.2118,101200.0
2007-10-04 11:30:00,17.85,17.86,17.84,17.84,101200.0,14.2039,14.2118,14.1959,14.1959,101200.0
2007-10-04 12:00:00,17.84,17.85,17.83,17.85,58800.0,14.1959,14.2039,14.1879,14.2039,58800.0
2007-10-04 12:30:00,17.85,17.86,17.85,17.86,55200.0,14.2039,14.2118,14.2039,14.2118,55200.0
2007-10-04 13:00:00,17.86,17.86,17.83,17.86,776400.0,14.2118,14.2118,14.1879,14.2118,776400.0
2007-10-04 13:30:00,17.85,17.86,17.84,17.84,112400.0,14.2039,14.2118,14.1959,14.1959,112400.0
2007-10-04 14:00:00,17.84,17.86,17.84,17.85,112400.0,14.1959,14.2118,14.1959,14.2039,112400.0
2007-10-04 14:30:00,17.85,17.86,17.84,17.84,198400.0,14.2039,14.2118,14.1959,14.1959,198400.0
2007-10-04 15:00:00,17.84,17.85,17.84,17.84,171200.0,14.1959,14.2039,14.1959,14.1959,171200.0
2007-10-04 15:30:00,17.85,17.87,17.85,17.86,190800.0,14.2039,14.2198,14.2039,14.2118,190800.0
2007-10-04 16:00:00,17.87,17.87,17.87,17.87,800.0,14.2198,14.2198,14.2198,14.2198,800.0
2007-10-05 09:30:00,17.96,17.97,17.93,17.94,243600.0,14.2914,14.2993,14.2675,14.2755,243600.0
2007-10-05 10:00:00,17.93,17.96,17.93,17.93,485200.0,14.2675,14.2914,14.2675,14.2675,485200.0
2007-10-05 10:30:00,17.93,17.95,17.92,17.94,202800.0,14.2675,14.2834,14.2596,14.2755,202800.0
2007-10-05 11:00:00,17.95,17.99,17.95,17.98,132000.0,14.2834,14.3153,14.2834,14.3073,132000.0
2007-10-05 11:30:00,17.98,18.01,17.98,18.01,196000.0,14.3073,14.3312,14.3073,14.3312,196000.0
2007-10-05 12:00:00,18.01,18.01,18.0,18.0,64400.0,14.3312,14.3312,14.3232,14.3232,64400.0
2007-10-05 12:30:00,18.0,18.02,18.0,18.01,126000.0,14.3232,14.3391,14.3232,14.3312,126000.0
2007-10-05 13:00:00,18.0,18.02,18.0,18.0,37600.0,14.3232,14.3391,14.3232,14.3232,37600.0
2007-10-05 13:30:00,18.01,18.05,18.01,18.04,130000.0,14.3312,14.363,14.3312,14.355,130000.0
2007-10-05 14:00:00,18.04,18.07,18.04,18.07,232800.0,14.355,14.3789,14.355,14.3789,232800.0
2007-10-05 14:30:00,18.07,18.08,18.06,18.07,144000.0,14.3789,14.3869,14.371,14.3789,144000.0
2007-10-05 15:00:00,18.08,18.09,18.05,18.06,92000.0,14.3869,14.3948,14.363,14.371,92000.0
2007-10-05 15:30:00,18.06,18.07,18.02,18.03,172800.0,14.371,14.3789,14.3391,14.3471,172800.0
2007-10-05 16:00:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-08 09:30:00,18.0,18.01,17.99,17.99,88400.0,14.3232,14.3312,14.3153,14.3153,88400.0
2007-10-08 10:00:00,17.99,18.02,17.99,17.99,62000.0,14.3153,14.3391,14.3153,14.3153,62000.0
2007-10-08 10:30:00,17.99,18.0,17.99,18.0,34800.0,14.3153,14.3232,14.3153,14.3232,34800.0
2007-10-08 11:00:00,17.99,17.99,17.96,17.98,119200.0,14.3153,14.3153,14.2914,14.3073,119200.0
2007-10-08 11:30:00,17.98,17.98,17.95,17.97,55200.0,14.3073,14.3073,14.2834,14.2993,55200.0
2007-10-08 12:00:00,17.97,17.97,17.95,17.96,158000.0,14.2993,14.2993,14.2834,14.2914,158000.0
2007-10-08 12:30:00,17.96,17.98,17.96,17.98,45200.0,14.2914,14.3073,14.2914,14.3073,45200.0
2007-10-08 13:00:00,17.98,17.98,17.97,17.98,41200.0,14.3073,14.3073,14.2993,14.3073,41200.0
2007-10-08 13:30:00,17.98,17.99,17.95,17.96,98800.0,14.3073,14.3153,14.2834,14.2914,98800.0
2007-10-08 14:00:00,17.96,17.98,17.95,17.98,78400.0,14.2914,14.3073,14.2834,14.3073,78400.0
2007-10-08 14:30:00,17.98,17.99,17.96,17.96,140400.0,14.3073,14.3153,14.2914,14.2914,140400.0
2007-10-08 15:00:00,17.97,17.99,17.97,17.98,100800.0,14.2993,14.3153,14.2993,14.3073,100800.0
2007-10-08 15:30:00,17.98,18.0,17.97,18.0,134800.0,14.3073,14.3232,14.2993,14.3232,134800.0
2007-10-08 16:00:00,18.0,18.01,18.0,18.01,1600.0,14.3232,14.3312,14.3232,14.3312,1600.0
2007-10-09 09:30:00,18.04,18.08,18.04,18.05,185600.0,14.355,14.3869,14.355,14.363,185600.0
2007-10-09 10:00:00,18.06,18.06,18.03,18.04,180400.0,14.371,14.371,14.3471,14.355,180400.0
2007-10-09 10:30:00,18.03,18.07,18.03,18.07,81200.0,14.3471,14.3789,14.3471,14.3789,81200.0
2007-10-09 11:00:00,18.07,18.09,18.07,18.07,75200.0,14.3789,14.3948,14.3789,14.3789,75200.0
2007-10-09 11:30:00,18.07,18.08,18.06,18.08,70800.0,14.3789,14.3869,14.371,14.3869,70800.0
2007-10-09 12:00:00,18.08,18.08,18.07,18.07,49200.0,14.3869,14.3869,14.3789,14.3789,49200.0
2007-10-09 12:30:00,18.07,18.07,18.05,18.05,101600.0,14.3789,14.3789,14.363,14.363,101600.0
2007-10-09 13:00:00,18.05,18.07,18.03,18.03,220000.0,14.363,14.3789,14.3471,14.3471,220000.0
2007-10-09 13:30:00,18.03,18.06,18.02,18.05,77200.0,14.3471,14.371,14.3391,14.363,77200.0
2007-10-09 14:00:00,18.05,18.1,18.03,18.1,285200.0,14.363,14.4028,14.3471,14.4028,285200.0
2007-10-09 14:30:00,18.1,18.14,18.1,18.12,344000.0,14.4028,14.4346,14.4028,14.4187,344000.0
2007-10-09 15:00:00,18.13,18.16,18.11,18.15,221600.0,14.4267,14.4505,14.4107,14.4426,221600.0
2007-10-09 15:30:00,18.15,18.17,18.14,18.16,195600.0,14.4426,14.4585,14.4346,14.4505,195600.0
2007-10-09 16:00:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-10 09:30:00,18.11,18.15,18.11,18.12,188400.0,14.4107,14.4426,14.4107,14.4187,188400.0
2007-10-10 10:00:00,18.11,18.13,18.1,18.12,128000.0,14.4107,14.4267,14.4028,14.4187,128000.0
2007-10-10 10:30:00,18.12,18.13,18.11,18.11,276400.0,14.4187,14.4267,14.4107,14.4107,276400.0
2007-10-10 11:00:00,18.11,18.15,18.11,18.15,96400.0,14.4107,14.4426,14.4107,14.4426,96400.0
2007-10-10 11:30:00,18.15,18.16,18.12,18.12,782000.0,14.4426,14.4505,14.4187,14.4187,782000.0
2007-10-10 12:00:00,18.12,18.13,18.11,18.12,316000.0,14.4187,14.4267,14.4107,14.4187,316000.0
2007-10-10 12:30:00,18.12,18.14,18.11,18.13,70800.0,14.4187,14.4346,14.4107,14.4267,70800.0
2007-10-10 13:00:00,18.13,18.14,18.08,18.08,355600.0,14.4267,14.4346,14.3869,14.3869,355600.0
2007-10-10 13:30:00,18.09,18.11,18.09,18.11,114000.0,14.3948,14.4107,14.3948,14.4107,114000.0
2007-10-10 14:00:00,18.11,18.14,18.1,18.13,976400.0,14.4107,14.4346,14.4028,14.4267,976400.0
2007-10-10 14:30:00,18.13,18.17,18.13,18.17,210400.0,14.4267,14.4585,14.4267,14.4585,210400.0
2007-10-10 15:00:00,18.17,18.2,18.17,18.19,181200.0,14.4585,14.4824,14.4585,14.4744,181200.0
2007-10-10 15:30:00,18.19,18.19,18.15,18.16,198000.0,14.4744,14.4744,14.4426,14.4505,198000.0
2007-10-10 16:00:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-11 09:30:00,18.28,18.29,18.25,18.27,116000.0,14.546,14.554,14.5221,14.5381,116000.0
2007-10-11 10:00:00,18.27,18.29,18.27,18.29,205600.0,14.5381,14.554,14.5381,14.554,205600.0
2007-10-11 10:30:00,18.29,18.3,18.27,18.27,93600.0,14.554,14.5619,14.5381,14.5381,93600.0
2007-10-11 11:00:00,18.28,18.28,18.25,18.25,167200.0,14.546,14.546,14.5221,14.5221,167200.0
2007-10-11 11:30:00,18.25,18.28,18.25,18.28,82400.0,14.5221,14.546,14.5221,14.546,82400.0
2007-10-11 12:00:00,18.28,18.3,18.27,18.3,206800.0,14.546,14.5619,14.5381,14.5619,206800.0
2007-10-11 12:30:00,18.3,18.32,18.3,18.3,31600.0,14.5619,14.5778,14.5619,14.5619,31600.0
2007-10-11 13:00:00,18.31,18.33,18.3,18.31,157600.0,14.5699,14.5858,14.5619,14.5699,157600.0
2007-10-11 13:30:00,18.31,18.31,18.25,18.26,100000.0,14.5699,14.5699,14.5221,14.5301,100000.0
2007-10-11 14:00:00,18.26,18.26,18.11,18.11,367600.0,14.5301,14.5301,14.4107,14.4107,367600.0
2007-10-11 14:30:00,18.1,18.19,18.08,18.12,234000.0,14.4028,14.4744,14.3869,14.4187,234000.0
2007-10-11 15:00:00,18.12,18.14,17.97,18.0,88400.0,14.4187,14.4346,14.2993,14.3232,88400.0
2007-10-11 15:30:00,17.98,18.09,17.97,18.08,444800.0,14.3073,14.3948,14.2993,14.3869,444800.0
2007-10-11 16:00:00,18.07,18.07,18.07,18.07,400.0,14.3789,14.3789,14.3789,14.3789,400.0
2007-10-12 09:30:00,18.1,18.22,18.05,18.1,154000.0,14.4028,14.4983,14.363,14.4028,154000.0
2007-10-12 10:00:00,18.09,18.14,18.08,18.14,47600.0,14.3948,14.4346,14.3869,14.4346,47600.0
2007-10-12 10:30:00,18.13,18.14,18.11,18.13,46000.0,14.4267,14.4346,14.4107,14.4267,46000.0
2007-10-12 11:00:00,18.14,18.17,18.13,18.16,38800.0,14.4346,14.4585,14.4267,14.4505,38800.0
2007-10-12 11:30:00,18.17,18.18,18.16,18.16,42800.0,14.4585,14.4664,14.4505,14.4505,42800.0
2007-10-12 12:00:00,18.16,18.18,18.15,18.18,51200.0,14.4505,14.4664,14.4426,14.4664,51200.0
2007-10-12 12:30:00,18.17,18.18,18.16,18.18,46400.0,14.4585,14.4664,14.4505,14.4664,46400.0
2007-10-12 13:00:00,18.17,18.18,18.13,18.14,47600.0,14.4585,14.4664,14.4267,14.4346,47600.0
2007-10-12 13:30:00,18.15,18.17,18.14,18.16,44000.0,14.4426,14.4585,14.4346,14.4505,44000.0
2007-10-12 14:00:00,18.16,18.19,18.16,18.16,70000.0,14.4505,14.4744,14.4505,14.4505,70000.0
2007-10-12 14:30:00,18.16,18.19,18.16,18.17,37200.0,14.4505,14.4744,14.4505,14.4585,37200.0
2007-10-12 15:00:00,18.17,18.17,18.13,18.13,109600.0,14.4585,14.4585,14.4267,14.4267,109600.0
2007-10-12 15:30:00,18.13,18.17,18.13,18.16,93200.0,14.4267,14.4585,14.4267,14.4505,93200.0
2007-10-12 16:00:00,18.18,18.18,18.18,18.18,10800.0,14.4664,14.4664,14.4664,14.4664,10800.0
2007-10-15 09:30:00,18.19,18.21,18.16,18.16,109200.0,14.4744,14.4903,14.4505,14.4505,109200.0
2007-10-15 10:00:00,18.16,18.17,18.15,18.16,78000.0,14.4505,14.4585,14.4426,14.4505,78000.0
2007-10-15 10:30:00,18.15,18.15,18.09,18.09,78000.0,14.4426,14.4426,14.3948,14.3948,78000.0
2007-10-15 11:00:00,18.09,18.09,18.01,18.04,462000.0,14.3948,14.3948,14.3312,14.355,462000.0
2007-10-15 11:30:00,18.05,18.07,18.03,18.06,57200.0,14.363,14.3789,14.3471,14.371,57200.0
2007-10-15 12:00:00,18.06,18.08,18.04,18.05,72000.0,14.371,14.3869,14.355,14.363,72000.0
2007-10-15 12:30:00,18.05,18.06,18.02,18.03,71600.0,14.363,14.371,14.3391,14.3471,71600.0
2007-10-15 13:00:00,18.03,18.03,17.99,18.02,118800.0,14.3471,14.3471,14.3153,14.3391,118800.0
2007-10-15 13:30:00,18.03,18.04,18.0,18.03,51600.0,14.3471,14.355,14.3232,14.3471,51600.0
2007-10-15 14:00:00,18.02,18.02,17.97,18.01,86800.0,14.3391,14.3391,14.2993,14.3312,86800.0
2007-10-15 14:30:00,18.01,18.03,17.99,18.0,98800.0,14.3312,14.3471,14.3153,14.3232,98800.0
2007-10-15 15:00:00,18.0,18.04,17.95,17.97,196800.0,14.3232,14.355,14.2834,14.2993,196800.0
2007-10-15 15:30:00,17.98,18.05,17.97,18.04,341200.0,14.3073,14.363,14.2993,14.355,341200.0
2007-10-15 16:00:00,18.05,18.05,18.05,18.05,3600.0,14.363,14.363,14.363,14.363,3600.0
2007-10-16 09:30:00,17.99,18.0,17.97,18.0,79600.0,14.3153,14.3232,14.2993,14.3232,79600.0
2007-10-16 10:00:00,17.99,18.02,17.92,17.94,44000.0,14.3153,14.3391,14.2596,14.2755,44000.0
2007-10-16 10:30:00,17.94,17.98,17.93,17.98,104000.0,14.2755,14.3073,14.2675,14.3073,104000.0
2007-10-16 11:00:00,17.98,18.0,17.98,17.99,81600.0,14.3073,14.3232,14.3073,14.3153,81600.0
2007-10-16 11:30:00,18.0,18.04,18.0,18.0,107600.0,14.3232,14.355,14.3232,14.3232,107600.0
2007-10-16 12:00:00,18.0,18.01,17.98,18.0,34800.0,14.3232,14.3312,14.3073,14.3232,34800.0
2007-10-16 12:30:00,18.0,18.02,17.99,18.01,178000.0,14.3232,14.3391,14.3153,14.3312,178000.0
2007-10-16 13:00:00,18.0,18.0,17.95,17.97,452000.0,14.3232,14.3232,14.2834,14.2993,452000.0
2007-10-16 13:30:00,17.97,18.0,17.97,17.99,232000.0,14.2993,14.3232,14.2993,14.3153,232000.0
2007-10-16 14:00:00,17.99,18.0,17.97,17.97,52400.0,14.3153,14.3232,14.2993,14.2993,52400.0
2007-10-16 14:30:00,17.97,17.99,17.95,17.97,84400.0,14.2993,14.3153,14.2834,14.2993,84400.0
2007-10-16 15:00:00,17.97,17.98,17.93,17.96,119200.0,14.2993,14.3073,14.2675,14.2914,119200.0
2007-10-16 15:30:00,17.96,18.01,17.95,17.97,365200.0,14.2914,14.3312,14.2834,14.2993,365200.0
2007-10-16 16:00:00,17.96,17.96,17.96,17.96,400.0,14.2914,14.2914,14.2914,14.2914,400.0
2007-10-17 09:30:00,18.1,18.11,18.07,18.08,352800.0,14.4028,14.4107,14.3789,14.3869,352800.0
2007-10-17 10:00:00,18.07,18.08,18.05,18.05,88000.0,14.3789,14.3869,14.363,14.363,88000.0
2007-10-17 10:30:00,18.05,18.06,18.01,18.03,64800.0,14.363,14.371,14.3312,14.3471,64800.0
2007-10-17 11:00:00,18.01,18.02,17.99,18.01,61600.0,14.3312,14.3391,14.3153,14.3312,61600.0
2007-10-17 11:30:00,18.01,18.05,18.01,18.04,76800.0,14.3312,14.363,14.3312,14.355,76800.0
2007-10-17 12:00:00,18.03,18.04,17.96,17.96,133600.0,14.3471,14.355,14.2914,14.2914,133600.0
2007-10-17 12:30:00,17.97,17.97,17.92,17.92,154800.0,14.2993,14.2993,14.2596,14.2596,154800.0
2007-10-17 13:00:00,17.92,17.93,17.86,17.86,160400.0,14.2596,14.2675,14.2118,14.2118,160400.0
2007-10-17 13:30:00,17.86,17.91,17.8,17.82,122800.0,14.2118,14.2516,14.1641,14.18,122800.0
2007-10-17 14:00:00,17.82,17.88,17.81,17.85,311200.0,14.18,14.2277,14.172,14.2039,311200.0
2007-10-17 14:30:00,17.85,17.9,17.83,17.9,185600.0,14.2039,14.2436,14.1879,14.2436,185600.0
2007-10-17 15:00:00,17.89,17.96,17.89,17.93,145600.0,14.2357,14.2914,14.2357,14.2675,145600.0
2007-10-17 15:30:00,17.93,17.99,17.9,17.98,156800.0,14.2675,14.3153,14.2436,14.3073,156800.0
2007-10-17 16:00:00,17.99,17.99,17.99,17.99,3200.0,14.3153,14.3153,14.3153,14.3153,3200.0
2007-10-18 09:30:00,17.94,17.98,17.92,17.93,82800.0,14.2755,14.3073,14.2596,14.2675,82800.0
2007-10-18 10:00:00,17.94,17.99,17.91,17.99,106800.0,14.2755,14.3153,14.2516,14.3153,106800.0
2007-10-18 10:30:00,17.99,17.99,17.96,17.96,43200.0,14.3153,14.3153,14.2914,14.2914,43200.0
2007-10-18 11:00:00,17.96,17.98,17.92,17.94,331200.0,14.2914,14.3073,14.2596,14.2755,331200.0
2007-10-18 11:30:00,17.95,17.96,17.93,17.95,169200.0,14.2834,14.2914,14.2675,14.2834,169200.0
2007-10-18 12:00:00,17.93,17.95,17.92,17.93,559600.0,14.2675,14.2834,14.2596,14.2675,559600.0
2007-10-18 12:30:00,17.94,17.96,17.93,17.95,149600.0,14.2755,14.2914,14.2675,14.2834,149600.0
2007-10-18 13:00:00,17.95,17.96,17.93,17.96,96400.0,14.2834,14.2914,14.2675,14.2914,96400.0
2007-10-18 13:30:00,17.96,18.02,17.96,18.02,236000.0,14.2914,14.3391,14.2914,14.3391,236000.0
2007-10-18 14:00:00,18.01,18.03,18.0,18.0,357600.0,14.3312,14.3471,14.3232,14.3232,357600.0
2007-10-18 14:30:00,18.0,18.01,17.97,17.99,129600.0,14.3232,14.3312,14.2993,14.3153,129600.0
2007-10-18 15:00:00,17.99,18.03,17.99,18.0,120800.0,14.3153,14.3471,14.3153,14.3232,120800.0
2007-10-18 15:30:00,18.0,18.03,18.0,18.0,190800.0,14.3232,14.3471,14.3232,14.3232,190800.0
2007-10-18 16:00:00,18.0,18.0,18.0,18.0,0.0,14.3232,14.3232,14.3232,14.3232,0.0
2007-10-19 09:30:00,17.93,17.94,17.86,17.88,409200.0,14.2675,14.2755,14.2118,14.2277,409200.0
2007-10-19 10:00:00,17.87,17.87,17.79,17.83,72000.0,14.2198,14.2198,14.1561,14.1879,72000.0
2007-10-19 10:30:00,17.81,17.82,17.74,17.74,257200.0,14.172,14.18,14.1163,14.1163,257200.0
2007-10-19 11:00:00,17.75,17.79,17.75,17.78,204000.0,14.1243,14.1561,14.1243,14.1481,204000.0
2007-10-19 11:30:00,17.77,17.81,17.72,17.79,203600.0,14.1402,14.172,14.1004,14.1561,203600.0
2007-10-19 12:00:00,17.79,17.81,17.78,17.78,101200.0,14.1561,14.172,14.1481,14.1481,101200.0
2007-10-19 12:30:00,17.78,17.82,17.77,17.78,267200.0,14.1481,14.18,14.1402,14.1481,267200.0
2007-10-19 13:00:00,17.78,17.78,17.73,17.74,146800.0,14.1481,14.1481,14.1084,14.1163,146800.0
2007-10-19 13:30:00,17.74,17.8,17.74,17.77,129200.0,14.1163,14.1641,14.1163,14.1402,129200.0
2007-10-19 14:00:00,17.77,17.77,17.7,17.73,416800.0,14.1402,14.1402,14.0845,14.1084,416800.0
2007-10-19 14:30:00,17.73,17.74,17.66,17.67,307600.0,14.1084,14.1163,14.0527,14.0606,307600.0
2007-10-19 15:00:00,17.67,17.7,17.61,17.62,415600.0,14.0606,14.0845,14.0129,14.0208,415600.0
2007-10-19 15:30:00,17.62,17.65,17.56,17.57,581600.0,14.0208,14.0447,13.9731,13.981,581600.0
2007-10-19 16:00:00,17.57,17.57,17.52,17.52,8800.0,13.981,13.981,13.9413,13.9413,8800.0
2007-10-22 09:30:00,17.45,17.54,17.44,17.5,342400.0,13.8856,13.9572,13.8776,13.9253,342400.0
2007-10-22 10:00:00,17.5,17.58,17.5,17.54,192400.0,13.9253,13.989,13.9253,13.9572,192400.0
2007-10-22 10:30:00,17.54,17.55,17.43,17.47,441200.0,13.9572,13.9651,13.8696,13.9015,441200.0
2007-10-22 11:00:00,17.46,17.5,17.44,17.5,353600.0,13.8935,13.9253,13.8776,13.9253,353600.0
2007-10-22 11:30:00,17.5,17.53,17.48,17.53,329200.0,13.9253,13.9492,13.9094,13.9492,329200.0
2007-10-22 12:00:00,17.53,17.53,17.48,17.5,115600.0,13.9492,13.9492,13.9094,13.9253,115600.0
2007-10-22 12:30:00,17.5,17.58,17.48,17.57,502400.0,13.9253,13.989,13.9094,13.981,502400.0
2007-10-22 13:00:00,17.57,17.62,17.57,17.62,429600.0,13.981,14.0208,13.981,14.0208,429600.0
2007-10-22 13:30:00,17.63,17.63,17.56,17.56,180800.0,14.0288,14.0288,13.9731,13.9731,180800.0
2007-10-22 14:00:00,17.56,17.61,17.56,17.57,94800.0,13.9731,14.0129,13.9731,13.981,94800.0
2007-10-22 14:30:00,17.57,17.59,17.53,17.54,517600.0,13.981,13.997,13.9492,13.9572,517600.0
2007-10-22 15:00:00,17.53,17.55,17.49,17.53,259200.0,13.9492,13.9651,13.9174,13.9492,259200.0
2007-10-22 15:30:00,17.54,17.61,17.53,17.61,287200.0,13.9572,14.0129,13.9492,14.0129,287200.0
2007-10-22 16:00:00,17.6,17.6,17.52,17.52,549200.0,14.0049,14.0049,13.9413,13.9413,549200.0
2007-10-23 09:30:00,17.7,17.73,17.68,17.69,189600.0,14.0845,14.1084,14.0686,14.0765,189600.0
2007-10-23 10:00:00,17.71,17.73,17.69,17.71,89200.0,14.0924,14.1084,14.0765,14.0924,89200.0
2007-10-23 10:30:00,17.7,17.72,17.66,17.66,94400.0,14.0845,14.1004,14.0527,14.0527,94400.0
2007-10-23 11:00:00,17.66,17.66,17.59,17.61,87600.0,14.0527,14.0527,13.997,14.0129,87600.0
2007-10-23 11:30:00,17.61,17.66,17.59,17.64,105200.0,14.0129,14.0527,13.997,14.0367,105200.0
2007-10-23 12:00:00,17.64,17.66,17.61,17.64,88800.0,14.0367,14.0527,14.0129,14.0367,88800.0
2007-10-23 12:30:00,17.63,17.66,17.62,17.63,116000.0,14.0288,14.0527,14.0208,14.0288,116000.0
2007-10-23 13:00:00,17.63,17.68,17.61,17.66,62400.0,14.0288,14.0686,14.0129,14.0527,62400.0
2007-10-23 13:30:00,17.65,17.67,17.65,17.67,74000.0,14.0447,14.0606,14.0447,14.0606,74000.0
2007-10-23 14:00:00,17.66,17.73,17.66,17.71,156800.0,14.0527,14.1084,14.0527,14.0924,156800.0
2007-10-23 14:30:00,17.71,17.73,17.68,17.69,137600.0,14.0924,14.1084,14.0686,14.0765,137600.0
2007-10-23 15:00:00,17.68,17.71,17.66,17.7,170800.0,14.0686,14.0924,14.0527,14.0845,170800.0
2007-10-23 15:30:00,17.71,17.78,17.71,17.78,536400.0,14.0924,14.1481,14.0924,14.1481,536400.0
2007-10-23 16:00:00,17.78,17.8,17.75,17.75,9200.0,14.1481,14.1641,14.1243,14.1243,9200.0
2007-10-24 09:30:00,17.7,17.73,17.68,17.71,143600.0,14.0845,14.1084,14.0686,14.0924,143600.0
2007-10-24 10:00:00,17.72,17.72,17.65,17.68,250400.0,14.1004,14.1004,14.0447,14.0686,250400.0
2007-10-24 10:30:00,17.69,17.7,17.59,17.6,146800.0,14.0765,14.0845,13.997,14.0049,146800.0
2007-10-24 11:00:00,17.6,17.61,17.47,17.54,211600.0,14.0049,14.0129,13.9015,13.9572,211600.0
2007-10-24 11:30:00,17.54,17.57,17.51,17.53,250000.0,13.9572,13.981,13.9333,13.9492,250000.0
2007-10-24 12:00:00,17.53,17.59,17.52,17.58,64800.0,13.9492,13.997,13.9413,13.989,64800.0
2007-10-24 12:30:00,17.57,17.6,17.53,17.56,104800.0,13.981,14.0049,13.9492,13.9731,104800.0
2007-10-24 13:00:00,17.56,17.58,17.53,17.57,153200.0,13.9731,13.989,13.9492,13.981,153200.0
2007-10-24 13:30:00,17.55,17.56,17.51,17.52,69200.0,13.9651,13.9731,13.9333,13.9413,69200.0
2007-10-24 14:00:00,17.53,17.6,17.47,17.59,246800.0,13.9492,14.0049,13.9015,13.997,246800.0
2007-10-24 14:30:00,17.58,17.66,17.57,17.65,320000.0,13.989,14.0527,13.981,14.0447,320000.0
2007-10-24 15:00:00,17.66,17.77,17.64,17.77,276800.0,14.0527,14.1402,14.0367,14.1402,276800.0
2007-10-24 15:30:00,17.77,17.77,17.68,17.77,500400.0,14.1402,14.1402,14.0686,14.1402,500400.0
2007-10-24 16:00:00,17.77,17.77,17.75,17.75,1200.0,14.1402,14.1402,14.1243,14.1243,1200.0
2007-10-25 09:30:00,17.78,17.78,17.69,17.69,231600.0,14.1481,14.1481,14.0765,14.0765,231600.0
2007-10-25 10:00:00,17.7,17.85,17.7,17.81,210400.0,14.0845,14.2039,14.0845,14.172,210400.0
2007-10-25 10:30:00,17.82,17.82,17.77,17.81,104000.0,14.18,14.18,14.1402,14.172,104000.0
2007-10-25 11:00:00,17.8,17.81,17.75,17.77,154400.0,14.1641,14.172,14.1243,14.1402,154400.0
2007-10-25 11:30:00,17.77,17.8,17.69,17.69,175200.0,14.1402,14.1641,14.0765,14.0765,175200.0
2007-10-25 12:00:00,17.69,17.74,17.67,17.73,256800.0,14.0765,14.1163,14.0606,14.1084,256800.0
2007-10-25 12:30:00,17.73,17.73,17.7,17.71,170000.0,14.1084,14.1084,14.0845,14.0924,170000.0
2007-10-25 13:00:00,17.71,17.72,17.59,17.61,310400.0,14.0924,14.1004,13.997,14.0129,310400.0
2007-10-25 13:30:00,17.62,17.66,17.61,17.63,167600.0,14.0208,14.0527,14.0129,14.0288,167600.0
2007-10-25 14:00:00,17.63,17.68,17.58,17.68,207200.0,14.0288,14.0686,13.989,14.0686,207200.0
2007-10-25 14:30:00,17.68,17.75,17.65,17.73,580000.0,14.0686,14.1243,14.0447,14.1084,580000.0
2007-10-25 15:00:00,17.74,17.74,17.7,17.73,276800.0,14.1163,14.1163,14.0845,14.1084,276800.0
2007-10-25 15:30:00,17.72,17.77,17.69,17.72,269600.0,14.1004,14.1402,14.0765,14.1004,269600.0
2007-10-25 16:00:00,17.72,17.72,17.72,17.72,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2007-10-26 09:30:00,17.94,17.95,17.86,17.86,255600.0,14.2755,14.2834,14.2118,14.2118,255600.0
2007-10-26 10:00:00,17.86,17.9,17.84,17.89,160000.0,14.2118,14.2436,14.1959,14.2357,160000.0
2007-10-26 10:30:00,17.88,17.88,17.83,17.86,474000.0,14.2277,14.2277,14.1879,14.2118,474000.0
2007-10-26 11:00:00,17.88,17.88,17.83,17.85,157600.0,14.2277,14.2277,14.1879,14.2039,157600.0
2007-10-26 11:30:00,17.85,17.85,17.81,17.81,125600.0,14.2039,14.2039,14.172,14.172,125600.0
2007-10-26 12:00:00,17.81,17.85,17.79,17.85,87600.0,14.172,14.2039,14.1561,14.2039,87600.0
2007-10-26 12:30:00,17.85,17.86,17.84,17.85,73600.0,14.2039,14.2118,14.1959,14.2039,73600.0
2007-10-26 13:00:00,17.86,17.88,17.84,17.88,131600.0,14.2118,14.2277,14.1959,14.2277,131600.0
2007-10-26 13:30:00,17.86,17.88,17.84,17.87,94000.0,14.2118,14.2277,14.1959,14.2198,94000.0
2007-10-26 14:00:00,17.87,17.94,17.87,17.91,185200.0,14.2198,14.2755,14.2198,14.2516,185200.0
2007-10-26 14:30:00,17.91,17.93,17.89,17.9,108400.0,14.2516,14.2675,14.2357,14.2436,108400.0
2007-10-26 15:00:00,17.9,17.92,17.87,17.88,836400.0,14.2436,14.2596,14.2198,14.2277,836400.0
2007-10-26 15:30:00,17.89,17.94,17.89,17.93,112800.0,14.2357,14.2755,14.2357,14.2675,112800.0
2007-10-26 16:00:00,17.95,17.95,17.95,17.95,2000.0,14.2834,14.2834,14.2834,14.2834,2000.0
2007-10-29 09:30:00,18.01,18.04,17.99,18.02,186800.0,14.3312,14.355,14.3153,14.3391,186800.0
2007-10-29 10:00:00,18.02,18.02,17.97,18.0,234800.0,14.3391,14.3391,14.2993,14.3232,234800.0
2007-10-29 10:30:00,18.0,18.0,17.97,17.99,189600.0,14.3232,14.3232,14.2993,14.3153,189600.0
2007-10-29 11:00:00,17.98,18.02,17.97,18.0,583600.0,14.3073,14.3391,14.2993,14.3232,583600.0
2007-10-29 11:30:00,18.0,18.01,17.99,18.0,132400.0,14.3232,14.3312,14.3153,14.3232,132400.0
2007-10-29 12:00:00,18.0,18.03,18.0,18.01,201200.0,14.3232,14.3471,14.3232,14.3312,201200.0
2007-10-29 12:30:00,18.02,18.03,18.0,18.02,267200.0,14.3391,14.3471,14.3232,14.3391,267200.0
2007-10-29 13:00:00,18.02,18.03,18.01,18.02,78800.0,14.3391,14.3471,14.3312,14.3391,78800.0
2007-10-29 13:30:00,18.03,18.05,18.03,18.05,56000.0,14.3471,14.363,14.3471,14.363,56000.0
2007-10-29 14:00:00,18.05,18.06,18.01,18.03,57600.0,14.363,14.371,14.3312,14.3471,57600.0
2007-10-29 14:30:00,18.03,18.04,18.0,18.03,112800.0,14.3471,14.355,14.3232,14.3471,112800.0
2007-10-29 15:00:00,18.04,18.06,18.03,18.06,58000.0,14.355,14.371,14.3471,14.371,58000.0
2007-10-29 15:30:00,18.06,18.07,18.03,18.03,129600.0,14.371,14.3789,14.3471,14.3471,129600.0
2007-10-29 16:00:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-30 09:30:00,17.96,17.98,17.94,17.95,138800.0,14.2914,14.3073,14.2755,14.2834,138800.0
2007-10-30 10:00:00,17.95,18.1,17.91,17.95,368400.0,14.2834,14.4028,14.2516,14.2834,368400.0
2007-10-30 10:30:00,17.95,17.96,17.94,17.95,144800.0,14.2834,14.2914,14.2755,14.2834,144800.0
2007-10-30 11:00:00,17.96,17.96,17.92,17.92,116400.0,14.2914,14.2914,14.2596,14.2596,116400.0
2007-10-30 11:30:00,17.93,17.93,17.91,17.93,44000.0,14.2675,14.2675,14.2516,14.2675,44000.0
2007-10-30 12:00:00,17.93,17.95,17.93,17.94,59200.0,14.2675,14.2834,14.2675,14.2755,59200.0
2007-10-30 12:30:00,17.94,17.96,17.92,17.95,181600.0,14.2755,14.2914,14.2596,14.2834,181600.0
2007-10-30 13:00:00,17.95,17.98,17.94,17.96,111600.0,14.2834,14.3073,14.2755,14.2914,111600.0
2007-10-30 13:30:00,17.97,17.99,17.97,17.99,323200.0,14.2993,14.3153,14.2993,14.3153,323200.0
2007-10-30 14:00:00,17.99,18.0,17.97,17.98,164400.0,14.3153,14.3232,14.2993,14.3073,164400.0
2007-10-30 14:30:00,17.97,17.99,17.96,17.98,97600.0,14.2993,14.3153,14.2914,14.3073,97600.0
2007-10-30 15:00:00,17.97,18.0,17.96,17.96,153600.0,14.2993,14.3232,14.2914,14.2914,153600.0
2007-10-30 15:30:00,17.96,17.97,17.9,17.91,162800.0,14.2914,14.2993,14.2436,14.2516,162800.0
2007-10-30 16:00:00,17.93,17.93,17.93,17.93,4000.0,14.2675,14.2675,14.2675,14.2675,4000.0
2007-10-31 09:30:00,18.01,18.05,17.96,17.98,239600.0,14.3312,14.363,14.2914,14.3073,239600.0
2007-10-31 10:00:00,17.99,18.0,17.98,18.0,53200.0,14.3153,14.3232,14.3073,14.3232,53200.0
2007-10-31 10:30:00,18.0,18.04,17.99,18.02,62400.0,14.3232,14.355,14.3153,14.3391,62400.0
2007-10-31 11:00:00,18.02,18.04,18.02,18.04,82400.0,14.3391,14.355,14.3391,14.355,82400.0
2007-10-31 11:30:00,18.03,18.05,18.03,18.05,101600.0,14.3471,14.363,14.3471,14.363,101600.0
2007-10-31 12:00:00,18.05,18.06,18.04,18.05,100800.0,14.363,14.371,14.355,14.363,100800.0
2007-10-31 12:30:00,18.05,18.05,18.04,18.04,50400.0,14.363,14.363,14.355,14.355,50400.0
2007-10-31 13:00:00,18.04,18.05,18.03,18.05,63600.0,14.355,14.363,14.3471,14.363,63600.0
2007-10-31 13:30:00,18.04,18.06,18.03,18.03,64800.0,14.355,14.371,14.3471,14.3471,64800.0
2007-10-31 14:00:00,18.03,18.04,17.91,17.97,166800.0,14.3471,14.355,14.2516,14.2993,166800.0
2007-10-31 14:30:00,17.96,18.16,17.96,18.13,158800.0,14.2914,14.4505,14.2914,14.4267,158800.0
2007-10-31 15:00:00,18.14,18.15,18.06,18.07,174800.0,14.4346,14.4426,14.371,14.3789,174800.0
2007-10-31 15:30:00,18.06,18.13,18.06,18.12,147200.0,14.371,14.4267,14.371,14.4187,147200.0
2007-10-31 16:00:00,18.12,18.12,18.12,18.12,800.0,14.4187,14.4187,14.4187,14.4187,800.0
2007-11-01 09:30:00,18.0,18.0,17.87,17.93,200800.0,14.3232,14.3232,14.2198,14.2675,200800.0
2007-11-01 10:00:00,17.91,17.93,17.83,17.89,169200.0,14.2516,14.2675,14.1879,14.2357,169200.0
2007-11-01 10:30:00,17.89,17.96,17.87,17.93,298400.0,14.2357,14.2914,14.2198,14.2675,298400.0
2007-11-01 11:00:00,17.93,17.94,17.9,17.94,71200.0,14.2675,14.2755,14.2436,14.2755,71200.0
2007-11-01 11:30:00,17.93,17.93,17.87,17.93,74800.0,14.2675,14.2675,14.2198,14.2675,74800.0
2007-11-01 12:00:00,17.92,17.98,17.92,17.94,78000.0,14.2596,14.3073,14.2596,14.2755,78000.0
2007-11-01 12:30:00,17.94,17.94,17.91,17.94,94400.0,14.2755,14.2755,14.2516,14.2755,94400.0
2007-11-01 13:00:00,17.93,17.95,17.91,17.91,46800.0,14.2675,14.2834,14.2516,14.2516,46800.0
2007-11-01 13:30:00,17.9,17.91,17.83,17.84,73600.0,14.2436,14.2516,14.1879,14.1959,73600.0
2007-11-01 14:00:00,17.84,17.88,17.83,17.85,194000.0,14.1959,14.2277,14.1879,14.2039,194000.0
2007-11-01 14:30:00,17.85,17.91,17.85,17.9,105200.0,14.2039,14.2516,14.2039,14.2436,105200.0
2007-11-01 15:00:00,17.9,17.91,17.75,17.75,235600.0,14.2436,14.2516,14.1243,14.1243,235600.0
2007-11-01 15:30:00,17.75,17.78,17.68,17.71,377600.0,14.1243,14.1481,14.0686,14.0924,377600.0
2007-11-01 16:00:00,17.71,17.71,17.71,17.71,400.0,14.0924,14.0924,14.0924,14.0924,400.0
2007-11-02 09:30:00,17.79,17.83,17.62,17.68,660400.0,14.1561,14.1879,14.0208,14.0686,660400.0
2007-11-02 10:00:00,17.68,17.68,17.6,17.68,200800.0,14.0686,14.0686,14.0049,14.0686,200800.0
2007-11-02 10:30:00,17.7,17.72,17.65,17.7,68000.0,14.0845,14.1004,14.0447,14.0845,68000.0
2007-11-02 11:00:00,17.71,17.73,17.61,17.61,73600.0,14.0924,14.1084,14.0129,14.0129,73600.0
2007-11-02 11:30:00,17.63,17.71,17.6,17.68,56800.0,14.0288,14.0924,14.0049,14.0686,56800.0
2007-11-02 12:00:00,17.67,17.72,17.66,17.72,153200.0,14.0606,14.1004,14.0527,14.1004,153200.0
2007-11-02 12:30:00,17.71,17.79,17.71,17.77,107600.0,14.0924,14.1561,14.0924,14.1402,107600.0
2007-11-02 13:00:00,17.77,17.81,17.73,17.73,92400.0,14.1402,14.172,14.1084,14.1084,92400.0
2007-11-02 13:30:00,17.74,17.76,17.72,17.74,199600.0,14.1163,14.1322,14.1004,14.1163,199600.0
2007-11-02 14:00:00,17.73,17.75,17.7,17.74,168800.0,14.1084,14.1243,14.0845,14.1163,168800.0
2007-11-02 14:30:00,17.74,17.74,17.65,17.66,93600.0,14.1163,14.1163,14.0447,14.0527,93600.0
2007-11-02 15:00:00,17.66,17.73,17.66,17.71,228400.0,14.0527,14.1084,14.0527,14.0924,228400.0
2007-11-02 15:30:00,17.71,17.78,17.69,17.77,365200.0,14.0924,14.1481,14.0765,14.1402,365200.0
2007-11-02 16:00:00,17.78,17.79,17.77,17.79,3200.0,14.1481,14.1561,14.1402,14.1561,3200.0
2007-11-05 09:30:00,17.47,17.7,17.47,17.7,98800.0,13.9015,14.0845,13.9015,14.0845,98800.0
2007-11-05 10:00:00,17.71,17.75,17.68,17.71,80800.0,14.0924,14.1243,14.0686,14.0924,80800.0
2007-11-05 10:30:00,17.7,17.77,17.69,17.73,141200.0,14.0845,14.1402,14.0765,14.1084,141200.0
2007-11-05 11:00:00,17.73,17.75,17.7,17.71,130400.0,14.1084,14.1243,14.0845,14.0924,130400.0
2007-11-05 11:30:00,17.71,17.78,17.71,17.75,117200.0,14.0924,14.1481,14.0924,14.1243,117200.0
2007-11-05 12:00:00,17.76,17.77,17.7,17.71,100400.0,14.1322,14.1402,14.0845,14.0924,100400.0
2007-11-05 12:30:00,17.73,17.75,17.71,17.73,46800.0,14.1084,14.1243,14.0924,14.1084,46800.0
2007-11-05 13:00:00,17.74,17.75,17.68,17.7,95600.0,14.1163,14.1243,14.0686,14.0845,95600.0
2007-11-05 13:30:00,17.71,17.71,17.62,17.63,60400.0,14.0924,14.0924,14.0208,14.0288,60400.0
2007-11-05 14:00:00,17.64,17.68,17.61,17.63,107600.0,14.0367,14.0686,14.0129,14.0288,107600.0
2007-11-05 14:30:00,17.63,17.69,17.59,17.66,183600.0,14.0288,14.0765,13.997,14.0527,183600.0
2007-11-05 15:00:00,17.66,17.81,17.66,17.79,277600.0,14.0527,14.172,14.0527,14.1561,277600.0
2007-11-05 15:30:00,17.79,17.83,17.73,17.74,165200.0,14.1561,14.1879,14.1084,14.1163,165200.0
2007-11-05 16:00:00,17.74,17.74,17.71,17.71,4800.0,14.1163,14.1163,14.0924,14.0924,4800.0
2007-11-06 09:30:00,17.84,17.84,17.8,17.83,284800.0,14.1959,14.1959,14.1641,14.1879,284800.0
2007-11-06 10:00:00,17.83,17.86,17.8,17.82,45200.0,14.1879,14.2118,14.1641,14.18,45200.0
2007-11-06 10:30:00,17.8,17.81,17.72,17.75,78800.0,14.1641,14.172,14.1004,14.1243,78800.0
2007-11-06 11:00:00,17.75,17.78,17.74,17.77,71600.0,14.1243,14.1481,14.1163,14.1402,71600.0
2007-11-06 11:30:00,17.77,17.8,17.74,17.78,466400.0,14.1402,14.1641,14.1163,14.1481,466400.0
2007-11-06 12:00:00,17.77,17.83,17.77,17.8,37600.0,14.1402,14.1879,14.1402,14.1641,37600.0
2007-11-06 12:30:00,17.8,17.82,17.8,17.82,19600.0,14.1641,14.18,14.1641,14.18,19600.0
2007-11-06 13:00:00,17.82,17.85,17.82,17.84,90000.0,14.18,14.2039,14.18,14.1959,90000.0
2007-11-06 13:30:00,17.84,17.88,17.83,17.85,73200.0,14.1959,14.2277,14.1879,14.2039,73200.0
2007-11-06 14:00:00,17.85,17.87,17.83,17.84,158400.0,14.2039,14.2198,14.1879,14.1959,158400.0
2007-11-06 14:30:00,17.84,17.86,17.83,17.85,130800.0,14.1959,14.2118,14.1879,14.2039,130800.0
2007-11-06 15:00:00,17.85,17.91,17.85,17.91,176000.0,14.2039,14.2516,14.2039,14.2516,176000.0
2007-11-06 15:30:00,17.91,17.96,17.89,17.96,151200.0,14.2516,14.2914,14.2357,14.2914,151200.0
2007-11-06 16:00:00,17.96,17.96,17.96,17.96,800.0,14.2914,14.2914,14.2914,14.2914,800.0
2007-11-07 09:30:00,17.61,17.85,17.61,17.83,110000.0,14.0129,14.2039,14.0129,14.1879,110000.0
2007-11-07 10:00:00,17.84,17.88,17.83,17.85,98000.0,14.1959,14.2277,14.1879,14.2039,98000.0
2007-11-07 10:30:00,17.85,17.85,17.76,17.77,236400.0,14.2039,14.2039,14.1322,14.1402,236400.0
2007-11-07 11:00:00,17.77,17.82,17.75,17.8,207200.0,14.1402,14.18,14.1243,14.1641,207200.0
2007-11-07 11:30:00,17.8,17.82,17.78,17.82,64400.0,14.1641,14.18,14.1481,14.18,64400.0
2007-11-07 12:00:00,17.82,17.82,17.72,17.75,90400.0,14.18,14.18,14.1004,14.1243,90400.0
2007-11-07 12:30:00,17.75,17.77,17.7,17.71,103600.0,14.1243,14.1402,14.0845,14.0924,103600.0
2007-11-07 13:00:00,17.71,17.72,17.6,17.63,196400.0,14.0924,14.1004,14.0049,14.0288,196400.0
2007-11-07 13:30:00,17.63,17.7,17.63,17.67,144000.0,14.0288,14.0845,14.0288,14.0606,144000.0
2007-11-07 14:00:00,17.66,17.73,17.64,17.72,192000.0,14.0527,14.1084,14.0367,14.1004,192000.0
2007-11-07 14:30:00,17.71,17.74,17.63,17.65,236400.0,14.0924,14.1163,14.0288,14.0447,236400.0
2007-11-07 15:00:00,17.66,17.72,17.59,17.61,280800.0,14.0527,14.1004,13.997,14.0129,280800.0
2007-11-07 15:30:00,17.61,17.63,17.49,17.49,218800.0,14.0129,14.0288,13.9174,13.9174,218800.0
2007-11-07 16:00:00,17.49,17.56,17.49,17.56,2244400.0,13.9174,13.9731,13.9174,13.9731,2244400.0
2007-11-08 09:30:00,17.52,17.55,17.39,17.44,375200.0,13.9413,13.9651,13.8378,13.8776,375200.0
2007-11-08 10:00:00,17.44,17.5,17.35,17.46,287200.0,13.8776,13.9253,13.806,13.8935,287200.0
2007-11-08 10:30:00,17.46,17.48,17.39,17.48,130800.0,13.8935,13.9094,13.8378,13.9094,130800.0
2007-11-08 11:00:00,17.49,17.5,17.43,17.44,123200.0,13.9174,13.9253,13.8696,13.8776,123200.0
2007-11-08 11:30:00,17.45,17.45,17.38,17.41,120400.0,13.8856,13.8856,13.8299,13.8537,120400.0
2007-11-08 12:00:00,17.41,17.42,17.32,17.36,296400.0,13.8537,13.8617,13.7821,13.8139,296400.0
2007-11-08 12:30:00,17.37,17.37,17.2,17.27,595200.0,13.8219,13.8219,13.6866,13.7423,595200.0
2007-11-08 13:00:00,17.27,17.27,17.16,17.24,392400.0,13.7423,13.7423,13.6548,13.7185,392400.0
2007-11-08 13:30:00,17.26,17.31,17.23,17.31,333200.0,13.7344,13.7742,13.7105,13.7742,333200.0
2007-11-08 14:00:00,17.3,17.31,17.21,17.22,226800.0,13.7662,13.7742,13.6946,13.7025,226800.0
2007-11-08 14:30:00,17.23,17.28,17.18,17.28,318400.0,13.7105,13.7503,13.6707,13.7503,318400.0
2007-11-08 15:00:00,17.28,17.43,17.27,17.41,325600.0,13.7503,13.8696,13.7423,13.8537,325600.0
2007-11-08 15:30:00,17.43,17.55,17.37,17.4,708000.0,13.8696,13.9651,13.8219,13.8458,708000.0
2007-11-08 16:00:00,17.42,17.42,17.39,17.39,21600.0,13.8617,13.8617,13.8378,13.8378,21600.0
2007-11-09 09:30:00,17.2,17.23,17.13,17.16,146800.0,13.6866,13.7105,13.6309,13.6548,146800.0
2007-11-09 10:00:00,17.16,17.25,17.13,17.22,240800.0,13.6548,13.7264,13.6309,13.7025,240800.0
2007-11-09 10:30:00,17.22,17.24,17.14,17.16,73600.0,13.7025,13.7185,13.6389,13.6548,73600.0
2007-11-09 11:00:00,17.18,17.19,17.07,17.15,199600.0,13.6707,13.6787,13.5832,13.6468,199600.0
2007-11-09 11:30:00,17.15,17.22,17.13,17.21,201200.0,13.6468,13.7025,13.6309,13.6946,201200.0
2007-11-09 12:00:00,17.2,17.2,17.14,17.18,89600.0,13.6866,13.6866,13.6389,13.6707,89600.0
2007-11-09 12:30:00,17.18,17.25,17.17,17.2,124800.0,13.6707,13.7264,13.6628,13.6866,124800.0
2007-11-09 13:00:00,17.19,17.22,17.16,17.21,138000.0,13.6787,13.7025,13.6548,13.6946,138000.0
2007-11-09 13:30:00,17.22,17.22,17.17,17.18,63600.0,13.7025,13.7025,13.6628,13.6707,63600.0
2007-11-09 14:00:00,17.18,17.3,17.16,17.29,157200.0,13.6707,13.7662,13.6548,13.7582,157200.0
2007-11-09 14:30:00,17.29,17.32,17.25,17.26,166400.0,13.7582,13.7821,13.7264,13.7344,166400.0
2007-11-09 15:00:00,17.26,17.32,17.25,17.29,202800.0,13.7344,13.7821,13.7264,13.7582,202800.0
2007-11-09 15:30:00,17.3,17.3,17.1,17.11,408800.0,13.7662,13.7662,13.6071,13.615,408800.0
2007-11-09 16:00:00,17.11,17.11,17.07,17.09,1200.0,13.615,13.615,13.5832,13.5991,1200.0
2007-11-12 09:30:00,17.25,17.25,17.0,17.08,145200.0,13.7264,13.7264,13.5275,13.5911,145200.0
2007-11-12 10:00:00,17.08,17.11,17.03,17.08,464800.0,13.5911,13.615,13.5513,13.5911,464800.0
2007-11-12 10:30:00,17.08,17.15,17.08,17.15,215200.0,13.5911,13.6468,13.5911,13.6468,215200.0
2007-11-12 11:00:00,17.14,17.2,17.13,17.18,230800.0,13.6389,13.6866,13.6309,13.6707,230800.0
2007-11-12 11:30:00,17.18,17.24,17.11,17.13,448800.0,13.6707,13.7185,13.615,13.6309,448800.0
2007-11-12 12:00:00,17.13,17.19,17.13,17.18,120400.0,13.6309,13.6787,13.6309,13.6707,120400.0
2007-11-12 12:30:00,17.18,17.21,17.14,17.15,108400.0,13.6707,13.6946,13.6389,13.6468,108400.0
2007-11-12 13:00:00,17.15,17.17,17.12,17.16,158800.0,13.6468,13.6628,13.623,13.6548,158800.0
2007-11-12 13:30:00,17.16,17.16,17.06,17.09,167200.0,13.6548,13.6548,13.5752,13.5991,167200.0
2007-11-12 14:00:00,17.09,17.11,17.05,17.1,254000.0,13.5991,13.615,13.5673,13.6071,254000.0
2007-11-12 14:30:00,17.09,17.17,17.09,17.13,264400.0,13.5991,13.6628,13.5991,13.6309,264400.0
2007-11-12 15:00:00,17.13,17.13,17.02,17.03,342400.0,13.6309,13.6309,13.5434,13.5513,342400.0
2007-11-12 15:30:00,17.02,17.07,16.93,16.94,402000.0,13.5434,13.5832,13.4718,13.4797,402000.0
2007-11-12 16:00:00,16.94,16.94,16.93,16.93,1200.0,13.4797,13.4797,13.4718,13.4718,1200.0
2007-11-13 09:30:00,16.96,17.14,16.96,17.09,228800.0,13.4956,13.6389,13.4956,13.5991,228800.0
2007-11-13 10:00:00,17.09,17.11,17.08,17.11,242800.0,13.5991,13.615,13.5911,13.615,242800.0
2007-11-13 10:30:00,17.11,17.11,17.07,17.1,80800.0,13.615,13.615,13.5832,13.6071,80800.0
2007-11-13 11:00:00,17.1,17.14,17.09,17.14,354800.0,13.6071,13.6389,13.5991,13.6389,354800.0
2007-11-13 11:30:00,17.14,17.17,17.11,17.12,68800.0,13.6389,13.6628,13.615,13.623,68800.0
2007-11-13 12:00:00,17.12,17.13,17.1,17.11,104000.0,13.623,13.6309,13.6071,13.615,104000.0
2007-11-13 12:30:00,17.11,17.13,17.08,17.08,58000.0,13.615,13.6309,13.5911,13.5911,58000.0
2007-11-13 13:00:00,17.08,17.14,17.08,17.14,78400.0,13.5911,13.6389,13.5911,13.6389,78400.0
2007-11-13 13:30:00,17.14,17.2,17.13,17.18,72800.0,13.6389,13.6866,13.6309,13.6707,72800.0
2007-11-13 14:00:00,17.18,17.23,17.18,17.21,108800.0,13.6707,13.7105,13.6707,13.6946,108800.0
2007-11-13 14:30:00,17.22,17.25,17.21,17.25,219600.0,13.7025,13.7264,13.6946,13.7264,219600.0
2007-11-13 15:00:00,17.25,17.32,17.25,17.32,81600.0,13.7264,13.7821,13.7264,13.7821,81600.0
2007-11-13 15:30:00,17.31,17.4,17.31,17.39,198800.0,13.7742,13.8458,13.7742,13.8378,198800.0
2007-11-13 16:00:00,17.39,17.39,17.39,17.39,4000.0,13.8378,13.8378,13.8378,13.8378,4000.0
2007-11-14 09:30:00,17.63,17.63,17.42,17.43,247600.0,14.0288,14.0288,13.8617,13.8696,247600.0
2007-11-14 10:00:00,17.44,17.48,17.41,17.46,128000.0,13.8776,13.9094,13.8537,13.8935,128000.0
2007-11-14 10:30:00,17.46,17.47,17.43,17.43,100000.0,13.8935,13.9015,13.8696,13.8696,100000.0
2007-11-14 11:00:00,17.43,17.44,17.38,17.42,94000.0,13.8696,13.8776,13.8299,13.8617,94000.0
2007-11-14 11:30:00,17.42,17.46,17.4,17.45,86000.0,13.8617,13.8935,13.8458,13.8856,86000.0
2007-11-14 12:00:00,17.45,17.51,17.44,17.5,111600.0,13.8856,13.9333,13.8776,13.9253,111600.0
2007-11-14 12:30:00,17.5,17.5,17.45,17.45,92000.0,13.9253,13.9253,13.8856,13.8856,92000.0
2007-11-14 13:00:00,17.45,17.49,17.45,17.49,80800.0,13.8856,13.9174,13.8856,13.9174,80800.0
2007-11-14 13:30:00,17.49,17.49,17.41,17.41,212800.0,13.9174,13.9174,13.8537,13.8537,212800.0
2007-11-14 14:00:00,17.41,17.48,17.41,17.46,154400.0,13.8537,13.9094,13.8537,13.8935,154400.0
2007-11-14 14:30:00,17.46,17.48,17.43,17.43,251200.0,13.8935,13.9094,13.8696,13.8696,251200.0
2007-11-14 15:00:00,17.43,17.47,17.41,17.46,299200.0,13.8696,13.9015,13.8537,13.8935,299200.0
2007-11-14 15:30:00,17.45,17.45,17.24,17.28,302800.0,13.8856,13.8856,13.7185,13.7503,302800.0
2007-11-14 16:00:00,17.28,17.32,17.28,17.32,2800.0,13.7503,13.7821,13.7503,13.7821,2800.0
2007-11-15 09:30:00,17.2,17.28,17.2,17.26,142000.0,13.6866,13.7503,13.6866,13.7344,142000.0
2007-11-15 10:00:00,17.25,17.32,17.25,17.29,93600.0,13.7264,13.7821,13.7264,13.7582,93600.0
2007-11-15 10:30:00,17.28,17.33,17.26,17.27,86400.0,13.7503,13.7901,13.7344,13.7423,86400.0
2007-11-15 11:00:00,17.27,17.31,17.26,17.27,70400.0,13.7423,13.7742,13.7344,13.7423,70400.0
2007-11-15 11:30:00,17.27,17.27,17.22,17.24,73200.0,13.7423,13.7423,13.7025,13.7185,73200.0
2007-11-15 12:00:00,17.25,17.27,17.22,17.22,125200.0,13.7264,13.7423,13.7025,13.7025,125200.0
2007-11-15 12:30:00,17.22,17.23,17.18,17.21,130400.0,13.7025,13.7105,13.6707,13.6946,130400.0
2007-11-15 13:00:00,17.21,17.24,17.2,17.23,104000.0,13.6946,13.7185,13.6866,13.7105,104000.0
2007-11-15 13:30:00,17.23,17.27,17.2,17.21,163200.0,13.7105,13.7423,13.6866,13.6946,163200.0
2007-11-15 14:00:00,17.2,17.21,17.16,17.2,306800.0,13.6866,13.6946,13.6548,13.6866,306800.0
2007-11-15 14:30:00,17.19,17.22,17.1,17.1,103200.0,13.6787,13.7025,13.6071,13.6071,103200.0
2007-11-15 15:00:00,17.1,17.16,17.07,17.12,170800.0,13.6071,13.6548,13.5832,13.623,170800.0
2007-11-15 15:30:00,17.11,17.15,17.02,17.11,488800.0,13.615,13.6468,13.5434,13.615,488800.0
2007-11-15 16:00:00,17.1,17.14,17.1,17.14,1600.0,13.6071,13.6389,13.6071,13.6389,1600.0
2007-11-16 09:30:00,17.36,17.36,17.13,17.13,105200.0,13.8139,13.8139,13.6309,13.6309,105200.0
2007-11-16 10:00:00,17.12,17.15,17.07,17.07,100000.0,13.623,13.6468,13.5832,13.5832,100000.0
2007-11-16 10:30:00,17.08,17.12,17.05,17.11,271600.0,13.5911,13.623,13.5673,13.615,271600.0
2007-11-16 11:00:00,17.1,17.17,17.1,17.11,147200.0,13.6071,13.6628,13.6071,13.615,147200.0
2007-11-16 11:30:00,17.11,17.21,17.11,17.2,124000.0,13.615,13.6946,13.615,13.6866,124000.0
2007-11-16 12:00:00,17.19,17.26,17.18,17.22,119200.0,13.6787,13.7344,13.6707,13.7025,119200.0
2007-11-16 12:30:00,17.22,17.24,17.18,17.18,133200.0,13.7025,13.7185,13.6707,13.6707,133200.0
2007-11-16 13:00:00,17.19,17.23,17.18,17.19,108800.0,13.6787,13.7105,13.6707,13.6787,108800.0
2007-11-16 13:30:00,17.19,17.25,17.18,17.18,121600.0,13.6787,13.7264,13.6707,13.6707,121600.0
2007-11-16 14:00:00,17.2,17.2,17.11,17.16,229600.0,13.6866,13.6866,13.615,13.6548,229600.0
2007-11-16 14:30:00,17.16,17.17,17.07,17.15,141600.0,13.6548,13.6628,13.5832,13.6468,141600.0
2007-11-16 15:00:00,17.14,17.18,17.13,17.15,126000.0,13.6389,13.6707,13.6309,13.6468,126000.0
2007-11-16 15:30:00,17.14,17.25,17.13,17.24,172800.0,13.6389,13.7264,13.6309,13.7185,172800.0
2007-11-16 16:00:00,17.24,17.24,17.22,17.23,8400.0,13.7185,13.7185,13.7025,13.7105,8400.0
2007-11-19 09:30:00,17.13,17.18,17.11,17.14,332800.0,13.6309,13.6707,13.615,13.6389,332800.0
2007-11-19 10:00:00,17.14,17.17,17.11,17.13,613600.0,13.6389,13.6628,13.615,13.6309,613600.0
2007-11-19 10:30:00,17.12,17.12,17.06,17.06,161600.0,13.623,13.623,13.5752,13.5752,161600.0
2007-11-19 11:00:00,17.06,17.07,17.01,17.02,154800.0,13.5752,13.5832,13.5354,13.5434,154800.0
2007-11-19 11:30:00,17.03,17.07,17.03,17.04,128400.0,13.5513,13.5832,13.5513,13.5593,128400.0
2007-11-19 12:00:00,17.03,17.1,17.03,17.09,258000.0,13.5513,13.6071,13.5513,13.5991,258000.0
2007-11-19 12:30:00,17.09,17.09,17.02,17.03,64800.0,13.5991,13.5991,13.5434,13.5513,64800.0
2007-11-19 13:00:00,17.05,17.05,16.96,17.02,202400.0,13.5673,13.5673,13.4956,13.5434,202400.0
2007-11-19 13:30:00,17.02,17.02,16.96,16.97,95600.0,13.5434,13.5434,13.4956,13.5036,95600.0
2007-11-19 14:00:00,16.97,17.08,16.97,17.07,190800.0,13.5036,13.5911,13.5036,13.5832,190800.0
2007-11-19 14:30:00,17.08,17.11,17.05,17.06,564400.0,13.5911,13.615,13.5673,13.5752,564400.0
2007-11-19 15:00:00,17.05,17.09,17.0,17.07,664000.0,13.5673,13.5991,13.5275,13.5832,664000.0
2007-11-19 15:30:00,17.06,17.09,16.98,17.02,1159600.0,13.5752,13.5991,13.5116,13.5434,1159600.0
2007-11-19 16:00:00,17.02,17.02,17.01,17.02,29600.0,13.5434,13.5434,13.5354,13.5434,29600.0
2007-11-20 09:30:00,17.06,17.18,17.06,17.17,190400.0,13.5752,13.6707,13.5752,13.6628,190400.0
2007-11-20 10:00:00,17.19,17.21,17.17,17.19,90800.0,13.6787,13.6946,13.6628,13.6787,90800.0
2007-11-20 10:30:00,17.2,17.27,17.17,17.25,154000.0,13.6866,13.7423,13.6628,13.7264,154000.0
2007-11-20 11:00:00,17.25,17.27,17.22,17.23,104000.0,13.7264,13.7423,13.7025,13.7105,104000.0
2007-11-20 11:30:00,17.24,17.25,17.19,17.19,168800.0,13.7185,13.7264,13.6787,13.6787,168800.0
2007-11-20 12:00:00,17.19,17.19,17.11,17.13,152400.0,13.6787,13.6787,13.615,13.6309,152400.0
2007-11-20 12:30:00,17.13,17.13,17.06,17.09,177200.0,13.6309,13.6309,13.5752,13.5991,177200.0
2007-11-20 13:00:00,17.09,17.09,16.95,16.96,490400.0,13.5991,13.5991,13.4877,13.4956,490400.0
2007-11-20 13:30:00,16.96,17.05,16.96,17.04,182800.0,13.4956,13.5673,13.4956,13.5593,182800.0
2007-11-20 14:00:00,17.03,17.08,16.9,16.9,518800.0,13.5513,13.5911,13.4479,13.4479,518800.0
2007-11-20 14:30:00,16.91,17.0,16.89,16.95,284000.0,13.4559,13.5275,13.4399,13.4877,284000.0
2007-11-20 15:00:00,16.95,17.05,16.91,17.04,244800.0,13.4877,13.5673,13.4559,13.5593,244800.0
2007-11-20 15:30:00,17.03,17.2,17.03,17.13,527200.0,13.5513,13.6866,13.5513,13.6309,527200.0
2007-11-20 16:00:00,17.1,17.14,17.1,17.14,1600.0,13.6071,13.6389,13.6071,13.6389,1600.0
2007-11-21 09:30:00,17.02,17.03,16.96,17.01,383600.0,13.5434,13.5513,13.4956,13.5354,383600.0
2007-11-21 10:00:00,17.02,17.02,16.95,16.97,229600.0,13.5434,13.5434,13.4877,13.5036,229600.0
2007-11-21 10:30:00,16.97,16.97,16.87,16.89,314800.0,13.5036,13.5036,13.424,13.4399,314800.0
2007-11-21 11:00:00,16.89,16.94,16.86,16.93,337600.0,13.4399,13.4797,13.4161,13.4718,337600.0
2007-11-21 11:30:00,16.94,16.97,16.92,16.94,398800.0,13.4797,13.5036,13.4638,13.4797,398800.0
2007-11-21 12:00:00,16.94,16.98,16.92,16.93,406800.0,13.4797,13.5116,13.4638,13.4718,406800.0
2007-11-21 12:30:00,16.93,17.04,16.92,17.02,442000.0,13.4718,13.5593,13.4638,13.5434,442000.0
2007-11-21 13:00:00,17.01,17.06,16.95,16.95,313600.0,13.5354,13.5752,13.4877,13.4877,313600.0
2007-11-21 13:30:00,16.95,16.98,16.93,16.97,469200.0,13.4877,13.5116,13.4718,13.5036,469200.0
2007-11-21 14:00:00,16.97,17.0,16.96,16.99,219200.0,13.5036,13.5275,13.4956,13.5195,219200.0
2007-11-21 14:30:00,16.99,17.05,16.99,17.05,163600.0,13.5195,13.5673,13.5195,13.5673,163600.0
2007-11-21 15:00:00,17.05,17.08,16.93,16.94,347600.0,13.5673,13.5911,13.4718,13.4797,347600.0
2007-11-21 15:30:00,16.95,16.97,16.85,16.85,306000.0,13.4877,13.5036,13.4081,13.4081,306000.0
2007-11-21 16:00:00,16.85,16.86,16.85,16.86,4400.0,13.4081,13.4161,13.4081,13.4161,4400.0
2007-11-23 09:30:00,17.0,17.0,16.93,16.95,64800.0,13.5275,13.5275,13.4718,13.4877,64800.0
2007-11-23 10:00:00,16.96,16.99,16.95,16.98,39600.0,13.4956,13.5195,13.4877,13.5116,39600.0
2007-11-23 10:30:00,16.98,17.02,16.96,17.0,125600.0,13.5116,13.5434,13.4956,13.5275,125600.0
2007-11-23 11:00:00,17.02,17.04,16.99,17.01,71200.0,13.5434,13.5593,13.5195,13.5354,71200.0
2007-11-23 11:30:00,17.01,17.09,17.0,17.06,161200.0,13.5354,13.5991,13.5275,13.5752,161200.0
2007-11-23 12:00:00,17.06,17.1,17.05,17.1,105600.0,13.5752,13.6071,13.5673,13.6071,105600.0
2007-11-23 12:30:00,17.11,17.11,17.03,17.11,158400.0,13.615,13.615,13.5513,13.615,158400.0
2007-11-23 13:00:00,17.11,17.11,17.06,17.07,1101600.0,13.615,13.615,13.5752,13.5832,1101600.0
2007-11-26 09:30:00,17.24,17.24,17.1,17.19,231200.0,13.7185,13.7185,13.6071,13.6787,231200.0
2007-11-26 10:00:00,17.2,17.2,17.1,17.1,180400.0,13.6866,13.6866,13.6071,13.6071,180400.0
2007-11-26 10:30:00,17.09,17.13,17.04,17.04,150800.0,13.5991,13.6309,13.5593,13.5593,150800.0
2007-11-26 11:00:00,17.04,17.07,17.0,17.02,93200.0,13.5593,13.5832,13.5275,13.5434,93200.0
2007-11-26 11:30:00,17.02,17.05,17.02,17.03,97600.0,13.5434,13.5673,13.5434,13.5513,97600.0
2007-11-26 12:00:00,17.03,17.11,17.03,17.1,106400.0,13.5513,13.615,13.5513,13.6071,106400.0
2007-11-26 12:30:00,17.1,17.12,17.08,17.11,256400.0,13.6071,13.623,13.5911,13.615,256400.0
2007-11-26 13:00:00,17.11,17.12,17.07,17.07,568400.0,13.615,13.623,13.5832,13.5832,568400.0
2007-11-26 13:30:00,17.07,17.1,17.01,17.03,545200.0,13.5832,13.6071,13.5354,13.5513,545200.0
2007-11-26 14:00:00,17.03,17.05,17.0,17.04,387600.0,13.5513,13.5673,13.5275,13.5593,387600.0
2007-11-26 14:30:00,17.05,17.06,16.98,16.98,643200.0,13.5673,13.5752,13.5116,13.5116,643200.0
2007-11-26 15:00:00,16.98,16.98,16.85,16.85,524400.0,13.5116,13.5116,13.4081,13.4081,524400.0
2007-11-26 15:30:00,16.86,16.89,16.75,16.75,365200.0,13.4161,13.4399,13.3285,13.3285,365200.0
2007-11-26 16:00:00,16.77,16.77,16.74,16.77,44400.0,13.3445,13.3445,13.3206,13.3445,44400.0
2007-11-27 09:30:00,16.85,16.91,16.84,16.88,98800.0,13.4081,13.4559,13.4002,13.432,98800.0
2007-11-27 10:00:00,16.87,16.87,16.77,16.84,146400.0,13.424,13.424,13.3445,13.4002,146400.0
2007-11-27 10:30:00,16.85,16.96,16.81,16.96,726000.0,13.4081,13.4956,13.3763,13.4956,726000.0
2007-11-27 11:00:00,16.96,16.96,16.91,16.93,105600.0,13.4956,13.4956,13.4559,13.4718,105600.0
2007-11-27 11:30:00,16.94,16.98,16.91,16.93,206000.0,13.4797,13.5116,13.4559,13.4718,206000.0
2007-11-27 12:00:00,16.93,16.95,16.89,16.91,128400.0,13.4718,13.4877,13.4399,13.4559,128400.0
2007-11-27 12:30:00,16.92,17.0,16.92,16.97,129600.0,13.4638,13.5275,13.4638,13.5036,129600.0
2007-11-27 13:00:00,16.97,17.0,16.95,16.98,722000.0,13.5036,13.5275,13.4877,13.5116,722000.0
2007-11-27 13:30:00,16.99,16.99,16.91,16.92,1146000.0,13.5195,13.5195,13.4559,13.4638,1146000.0
2007-11-27 14:00:00,16.92,16.93,16.87,16.92,1294000.0,13.4638,13.4718,13.424,13.4638,1294000.0
2007-11-27 14:30:00,16.91,16.92,16.79,16.85,1676800.0,13.4559,13.4638,13.3604,13.4081,1676800.0
2007-11-27 15:00:00,16.85,16.91,16.82,16.86,1637200.0,13.4081,13.4559,13.3842,13.4161,1637200.0
2007-11-27 15:30:00,16.85,17.04,16.85,17.02,1852400.0,13.4081,13.5593,13.4081,13.5434,1852400.0
2007-11-27 16:00:00,17.02,17.02,16.97,16.97,29600.0,13.5434,13.5434,13.5036,13.5036,29600.0
2007-11-28 09:30:00,17.22,17.22,17.13,17.2,1092800.0,13.7025,13.7025,13.6309,13.6866,1092800.0
2007-11-28 10:00:00,17.18,17.23,17.16,17.23,510000.0,13.6707,13.7105,13.6548,13.7105,510000.0
2007-11-28 10:30:00,17.23,17.31,17.22,17.29,123600.0,13.7105,13.7742,13.7025,13.7582,123600.0
2007-11-28 11:00:00,17.28,17.3,17.25,17.27,124400.0,13.7503,13.7662,13.7264,13.7423,124400.0
2007-11-28 11:30:00,17.27,17.29,17.25,17.28,41200.0,13.7423,13.7582,13.7264,13.7503,41200.0
2007-11-28 12:00:00,17.29,17.33,17.28,17.31,150400.0,13.7582,13.7901,13.7503,13.7742,150400.0
2007-11-28 12:30:00,17.31,17.32,17.3,17.31,235600.0,13.7742,13.7821,13.7662,13.7742,235600.0
2007-11-28 13:00:00,17.3,17.35,17.3,17.35,32800.0,13.7662,13.806,13.7662,13.806,32800.0
2007-11-28 13:30:00,17.36,17.41,17.35,17.39,176400.0,13.8139,13.8537,13.806,13.8378,176400.0
2007-11-28 14:00:00,17.39,17.44,17.38,17.41,103200.0,13.8378,13.8776,13.8299,13.8537,103200.0
2007-11-28 14:30:00,17.4,17.43,17.38,17.4,239200.0,13.8458,13.8696,13.8299,13.8458,239200.0
2007-11-28 15:00:00,17.4,17.47,17.39,17.44,400400.0,13.8458,13.9015,13.8378,13.8776,400400.0
2007-11-28 15:30:00,17.45,17.46,17.36,17.46,163600.0,13.8856,13.8935,13.8139,13.8935,163600.0
2007-11-28 16:00:00,17.45,17.46,17.45,17.46,1200.0,13.8856,13.8935,13.8856,13.8935,1200.0
2007-11-29 09:30:00,17.22,17.45,17.22,17.4,423200.0,13.7025,13.8856,13.7025,13.8458,423200.0
2007-11-29 10:00:00,17.39,17.42,17.34,17.38,300400.0,13.8378,13.8617,13.798,13.8299,300400.0
2007-11-29 10:30:00,17.38,17.42,17.37,17.42,41600.0,13.8299,13.8617,13.8219,13.8617,41600.0
2007-11-29 11:00:00,17.41,17.45,17.41,17.45,62800.0,13.8537,13.8856,13.8537,13.8856,62800.0
2007-11-29 11:30:00,17.45,17.51,17.45,17.48,140400.0,13.8856,13.9333,13.8856,13.9094,140400.0
2007-11-29 12:00:00,17.48,17.5,17.45,17.47,61600.0,13.9094,13.9253,13.8856,13.9015,61600.0
2007-11-29 12:30:00,17.46,17.49,17.43,17.43,58000.0,13.8935,13.9174,13.8696,13.8696,58000.0
2007-11-29 13:00:00,17.43,17.44,17.4,17.41,148400.0,13.8696,13.8776,13.8458,13.8537,148400.0
2007-11-29 13:30:00,17.41,17.44,17.36,17.43,173200.0,13.8537,13.8776,13.8139,13.8696,173200.0
2007-11-29 14:00:00,17.42,17.47,17.41,17.46,274400.0,13.8617,13.9015,13.8537,13.8935,274400.0
2007-11-29 14:30:00,17.47,17.47,17.43,17.46,200400.0,13.9015,13.9015,13.8696,13.8935,200400.0
2007-11-29 15:00:00,17.46,17.49,17.44,17.47,148800.0,13.8935,13.9174,13.8776,13.9015,148800.0
2007-11-29 15:30:00,17.45,17.49,17.42,17.46,282000.0,13.8856,13.9174,13.8617,13.8935,282000.0
2007-11-29 16:00:00,17.46,17.46,17.46,17.46,400.0,13.8935,13.8935,13.8935,13.8935,400.0
2007-11-30 09:30:00,17.68,17.68,17.56,17.59,255200.0,14.0686,14.0686,13.9731,13.997,255200.0
2007-11-30 10:00:00,17.58,17.6,17.54,17.57,196800.0,13.989,14.0049,13.9572,13.981,196800.0
2007-11-30 10:30:00,17.57,17.59,17.54,17.55,145200.0,13.981,13.997,13.9572,13.9651,145200.0
2007-11-30 11:00:00,17.55,17.55,17.46,17.5,58400.0,13.9651,13.9651,13.8935,13.9253,58400.0
2007-11-30 11:30:00,17.5,17.52,17.46,17.51,1468400.0,13.9253,13.9413,13.8935,13.9333,1468400.0
2007-11-30 12:00:00,17.51,17.51,17.45,17.47,1908400.0,13.9333,13.9333,13.8856,13.9015,1908400.0
2007-11-30 12:30:00,17.48,17.5,17.45,17.49,36000.0,13.9094,13.9253,13.8856,13.9174,36000.0
2007-11-30 13:00:00,17.49,17.52,17.46,17.52,58400.0,13.9174,13.9413,13.8935,13.9413,58400.0
2007-11-30 13:30:00,17.52,17.54,17.5,17.52,34400.0,13.9413,13.9572,13.9253,13.9413,34400.0
2007-11-30 14:00:00,17.51,17.51,17.47,17.48,102000.0,13.9333,13.9333,13.9015,13.9094,102000.0
2007-11-30 14:30:00,17.47,17.5,17.44,17.47,666800.0,13.9015,13.9253,13.8776,13.9015,666800.0
2007-11-30 15:00:00,17.46,17.46,17.37,17.43,114400.0,13.8935,13.8935,13.8219,13.8696,114400.0
2007-11-30 15:30:00,17.43,17.5,17.41,17.49,296000.0,13.8696,13.9253,13.8537,13.9174,296000.0
2007-11-30 16:00:00,17.49,17.51,17.49,17.49,18400.0,13.9174,13.9333,13.9174,13.9174,18400.0
2007-12-03 09:30:00,17.57,17.57,17.42,17.46,129600.0,13.981,13.981,13.8617,13.8935,129600.0
2007-12-03 10:00:00,17.46,17.47,17.41,17.43,102400.0,13.8935,13.9015,13.8537,13.8696,102400.0
2007-12-03 10:30:00,17.45,17.48,17.44,17.46,60000.0,13.8856,13.9094,13.8776,13.8935,60000.0
2007-12-03 11:00:00,17.46,17.47,17.42,17.45,40000.0,13.8935,13.9015,13.8617,13.8856,40000.0
2007-12-03 11:30:00,17.45,17.47,17.44,17.46,78000.0,13.8856,13.9015,13.8776,13.8935,78000.0
2007-12-03 12:00:00,17.46,17.48,17.43,17.48,120400.0,13.8935,13.9094,13.8696,13.9094,120400.0
2007-12-03 12:30:00,17.48,17.5,17.47,17.47,98000.0,13.9094,13.9253,13.9015,13.9015,98000.0
2007-12-03 13:00:00,17.46,17.46,17.42,17.42,62800.0,13.8935,13.8935,13.8617,13.8617,62800.0
2007-12-03 13:30:00,17.41,17.42,17.39,17.4,25200.0,13.8537,13.8617,13.8378,13.8458,25200.0
2007-12-03 14:00:00,17.41,17.42,17.4,17.4,25600.0,13.8537,13.8617,13.8458,13.8458,25600.0
2007-12-03 14:30:00,17.39,17.42,17.38,17.41,78400.0,13.8378,13.8617,13.8299,13.8537,78400.0
2007-12-03 15:00:00,17.41,17.44,17.37,17.44,177200.0,13.8537,13.8776,13.8219,13.8776,177200.0
2007-12-03 15:30:00,17.43,17.44,17.38,17.4,222000.0,13.8696,13.8776,13.8299,13.8458,222000.0
2007-12-03 16:00:00,17.4,17.4,17.39,17.39,1600.0,13.8458,13.8458,13.8378,13.8378,1600.0
2007-12-04 09:30:00,17.4,17.4,17.3,17.34,139600.0,13.8458,13.8458,13.7662,13.798,139600.0
2007-12-04 10:00:00,17.34,17.35,17.32,17.34,149200.0,13.798,13.806,13.7821,13.798,149200.0
2007-12-04 10:30:00,17.36,17.36,17.33,17.33,85600.0,13.8139,13.8139,13.7901,13.7901,85600.0
2007-12-04 11:00:00,17.33,17.36,17.33,17.33,779600.0,13.7901,13.8139,13.7901,13.7901,779600.0
2007-12-04 11:30:00,17.33,17.34,17.31,17.31,398400.0,13.7901,13.798,13.7742,13.7742,398400.0
2007-12-04 12:00:00,17.32,17.36,17.32,17.36,48400.0,13.7821,13.8139,13.7821,13.8139,48400.0
2007-12-04 12:30:00,17.36,17.38,17.35,17.37,328800.0,13.8139,13.8299,13.806,13.8219,328800.0
2007-12-04 13:00:00,17.36,17.38,17.34,17.34,602800.0,13.8139,13.8299,13.798,13.798,602800.0
2007-12-04 13:30:00,17.34,17.36,17.34,17.35,348000.0,13.798,13.8139,13.798,13.806,348000.0
2007-12-04 14:00:00,17.35,17.35,17.31,17.33,1036800.0,13.806,13.806,13.7742,13.7901,1036800.0
2007-12-04 14:30:00,17.33,17.36,17.32,17.36,59200.0,13.7901,13.8139,13.7821,13.8139,59200.0
2007-12-04 15:00:00,17.36,17.37,17.34,17.34,462800.0,13.8139,13.8219,13.798,13.798,462800.0
2007-12-04 15:30:00,17.34,17.44,17.3,17.31,5015200.0,13.798,13.8776,13.7662,13.7742,5015200.0
2007-12-04 16:00:00,17.31,17.32,17.31,17.31,32000.0,13.7742,13.7821,13.7742,13.7742,32000.0
2007-12-05 09:30:00,17.5,17.52,17.46,17.49,210000.0,13.9253,13.9413,13.8935,13.9174,210000.0
2007-12-05 10:00:00,17.49,17.52,17.48,17.5,344400.0,13.9174,13.9413,13.9094,13.9253,344400.0
2007-12-05 10:30:00,17.5,17.55,17.49,17.54,277600.0,13.9253,13.9651,13.9174,13.9572,277600.0
2007-12-05 11:00:00,17.54,17.6,17.53,17.6,306000.0,13.9572,14.0049,13.9492,14.0049,306000.0
2007-12-05 11:30:00,17.6,17.6,17.57,17.59,131200.0,14.0049,14.0049,13.981,13.997,131200.0
2007-12-05 12:00:00,17.59,17.59,17.57,17.58,44000.0,13.997,13.997,13.981,13.989,44000.0
2007-12-05 12:30:00,17.59,17.6,17.54,17.56,54800.0,13.997,14.0049,13.9572,13.9731,54800.0
2007-12-05 13:00:00,17.54,17.56,17.51,17.54,93600.0,13.9572,13.9731,13.9333,13.9572,93600.0
2007-12-05 13:30:00,17.54,17.59,17.54,17.58,107200.0,13.9572,13.997,13.9572,13.989,107200.0
2007-12-05 14:00:00,17.57,17.59,17.5,17.52,80800.0,13.981,13.997,13.9253,13.9413,80800.0
2007-12-05 14:30:00,17.5,17.54,17.49,17.51,88800.0,13.9253,13.9572,13.9174,13.9333,88800.0
2007-12-05 15:00:00,17.5,17.56,17.5,17.55,137200.0,13.9253,13.9731,13.9253,13.9651,137200.0
2007-12-05 15:30:00,17.55,17.58,17.5,17.58,726800.0,13.9651,13.989,13.9253,13.989,726800.0
2007-12-05 16:00:00,17.58,17.58,17.56,17.56,12000.0,13.989,13.989,13.9731,13.9731,12000.0
2007-12-13 09:30:00,17.61,17.63,17.51,17.54,131600.0,14.0129,14.0288,13.9333,13.9572,131600.0
2007-12-13 10:00:00,17.52,17.61,17.49,17.57,306400.0,13.9413,14.0129,13.9174,13.981,306400.0
2007-12-13 10:30:00,17.56,17.59,17.47,17.5,427600.0,13.9731,13.997,13.9015,13.9253,427600.0
2007-12-13 11:00:00,17.5,17.54,17.47,17.51,176800.0,13.9253,13.9572,13.9015,13.9333,176800.0
2007-12-13 11:30:00,17.5,17.56,17.49,17.55,162000.0,13.9253,13.9731,13.9174,13.9651,162000.0
2007-12-13 12:00:00,17.55,17.57,17.52,17.53,92800.0,13.9651,13.981,13.9413,13.9492,92800.0
2007-12-13 12:30:00,17.53,17.54,17.5,17.5,154400.0,13.9492,13.9572,13.9253,13.9253,154400.0
2007-12-13 13:00:00,17.5,17.54,17.48,17.54,138400.0,13.9253,13.9572,13.9094,13.9572,138400.0
2007-12-13 13:30:00,17.54,17.54,17.49,17.53,80800.0,13.9572,13.9572,13.9174,13.9492,80800.0
2007-12-13 14:00:00,17.52,17.62,17.51,17.6,138800.0,13.9413,14.0208,13.9333,14.0049,138800.0
2007-12-13 14:30:00,17.6,17.6,17.55,17.57,104000.0,14.0049,14.0049,13.9651,13.981,104000.0
2007-12-13 15:00:00,17.58,17.64,17.54,17.64,144800.0,13.989,14.0367,13.9572,14.0367,144800.0
2007-12-13 15:30:00,17.63,17.69,17.61,17.69,393200.0,14.0288,14.0765,14.0129,14.0765,393200.0
2007-12-13 16:00:00,17.69,17.78,17.69,17.73,25600.0,14.0765,14.1481,14.0765,14.1084,25600.0
2007-12-14 09:30:00,17.57,17.59,17.54,17.56,418000.0,13.981,13.997,13.9572,13.9731,418000.0
2007-12-14 10:00:00,17.55,17.61,17.55,17.59,340400.0,13.9651,14.0129,13.9651,13.997,340400.0
2007-12-14 10:30:00,17.59,17.67,17.58,17.63,346000.0,13.997,14.0606,13.989,14.0288,346000.0
2007-12-14 11:00:00,17.64,17.65,17.61,17.61,389600.0,14.0367,14.0447,14.0129,14.0129,389600.0
2007-12-14 11:30:00,17.6,17.62,17.57,17.57,274400.0,14.0049,14.0208,13.981,13.981,274400.0
2007-12-14 12:00:00,17.57,17.6,17.56,17.57,290000.0,13.981,14.0049,13.9731,13.981,290000.0
2007-12-14 12:30:00,17.57,17.6,17.54,17.59,240400.0,13.981,14.0049,13.9572,13.997,240400.0
2007-12-14 13:00:00,17.59,17.61,17.57,17.6,281200.0,13.997,14.0129,13.981,14.0049,281200.0
2007-12-14 13:30:00,17.6,17.6,17.56,17.58,251200.0,14.0049,14.0049,13.9731,13.989,251200.0
2007-12-14 14:00:00,17.58,17.58,17.54,17.57,300400.0,13.989,13.989,13.9572,13.981,300400.0
2007-12-14 14:30:00,17.57,17.58,17.51,17.51,349200.0,13.981,13.989,13.9333,13.9333,349200.0
2007-12-14 15:00:00,17.51,17.53,17.47,17.49,1210400.0,13.9333,13.9492,13.9015,13.9174,1210400.0
2007-12-14 15:30:00,17.5,17.54,17.45,17.46,2299600.0,13.9253,13.9572,13.8856,13.8935,2299600.0
2007-12-14 16:00:00,17.46,17.46,17.46,17.46,1200.0,13.8935,13.8935,13.8935,13.8935,1200.0
2007-12-17 09:30:00,17.34,17.38,17.32,17.32,96400.0,13.798,13.8299,13.7821,13.7821,96400.0
2007-12-17 10:00:00,17.32,17.39,17.31,17.34,162000.0,13.7821,13.8378,13.7742,13.798,162000.0
2007-12-17 10:30:00,17.34,17.38,17.32,17.38,99200.0,13.798,13.8299,13.7821,13.8299,99200.0
2007-12-17 11:00:00,17.38,17.4,17.34,17.34,106800.0,13.8299,13.8458,13.798,13.798,106800.0
2007-12-17 11:30:00,17.34,17.36,17.3,17.31,228000.0,13.798,13.8139,13.7662,13.7742,228000.0
2007-12-17 12:00:00,17.31,17.34,17.31,17.33,221200.0,13.7742,13.798,13.7742,13.7901,221200.0
2007-12-17 12:30:00,17.33,17.35,17.3,17.35,112800.0,13.7901,13.806,13.7662,13.806,112800.0
2007-12-17 13:00:00,17.34,17.34,17.25,17.26,155600.0,13.798,13.798,13.7264,13.7344,155600.0
2007-12-17 13:30:00,17.27,17.29,17.24,17.24,149200.0,13.7423,13.7582,13.7185,13.7185,149200.0
2007-12-17 14:00:00,17.23,17.27,17.23,17.26,65200.0,13.7105,13.7423,13.7105,13.7344,65200.0
2007-12-17 14:30:00,17.27,17.28,17.21,17.22,133600.0,13.7423,13.7503,13.6946,13.7025,133600.0
2007-12-17 15:00:00,17.22,17.22,17.18,17.19,153600.0,13.7025,13.7025,13.6707,13.6787,153600.0
2007-12-17 15:30:00,17.2,17.27,17.18,17.19,173600.0,13.6866,13.7423,13.6707,13.6787,173600.0
2007-12-17 16:00:00,17.19,17.19,17.17,17.17,2000.0,13.6787,13.6787,13.6628,13.6628,2000.0
2007-12-18 09:30:00,17.32,17.33,17.27,17.29,244400.0,13.7821,13.7901,13.7423,13.7582,244400.0
2007-12-18 10:00:00,17.3,17.3,17.22,17.25,106400.0,13.7662,13.7662,13.7025,13.7264,106400.0
2007-12-18 10:30:00,17.26,17.26,17.2,17.25,98400.0,13.7344,13.7344,13.6866,13.7264,98400.0
2007-12-18 11:00:00,17.24,17.25,17.2,17.2,90000.0,13.7185,13.7264,13.6866,13.6866,90000.0
2007-12-18 11:30:00,17.19,17.21,17.1,17.11,198400.0,13.6787,13.6946,13.6071,13.615,198400.0
2007-12-18 12:00:00,17.1,17.14,17.07,17.13,292000.0,13.6071,13.6389,13.5832,13.6309,292000.0
2007-12-18 12:30:00,17.13,17.16,17.1,17.14,280800.0,13.6309,13.6548,13.6071,13.6389,280800.0
2007-12-18 13:00:00,17.14,17.23,17.11,17.22,175600.0,13.6389,13.7105,13.615,13.7025,175600.0
2007-12-18 13:30:00,17.22,17.26,17.14,17.22,1234400.0,13.7025,13.7344,13.6389,13.7025,1234400.0
2007-12-18 14:00:00,17.24,17.32,17.22,17.31,102400.0,13.7185,13.7821,13.7025,13.7742,102400.0
2007-12-18 14:30:00,17.32,17.33,17.27,17.28,149600.0,13.7821,13.7901,13.7423,13.7503,149600.0
2007-12-18 15:00:00,17.28,17.32,17.27,17.3,204800.0,13.7503,13.7821,13.7423,13.7662,204800.0
2007-12-18 15:30:00,17.3,17.36,17.28,17.3,286800.0,13.7662,13.8139,13.7503,13.7662,286800.0
2007-12-18 16:00:00,17.3,17.3,17.3,17.3,400.0,13.7662,13.7662,13.7662,13.7662,400.0
2007-12-19 09:30:00,17.34,17.38,17.29,17.35,267600.0,13.798,13.8299,13.7582,13.806,267600.0
2007-12-19 10:00:00,17.35,17.38,17.33,17.35,258400.0,13.806,13.8299,13.7901,13.806,258400.0
2007-12-19 10:30:00,17.36,17.4,17.36,17.36,47600.0,13.8139,13.8458,13.8139,13.8139,47600.0
2007-12-19 11:00:00,17.35,17.36,17.25,17.25,175200.0,13.806,13.8139,13.7264,13.7264,175200.0
2007-12-19 11:30:00,17.25,17.28,17.22,17.24,270800.0,13.7264,13.7503,13.7025,13.7185,270800.0
2007-12-19 12:00:00,17.23,17.3,17.23,17.29,64800.0,13.7105,13.7662,13.7105,13.7582,64800.0
2007-12-19 12:30:00,17.28,17.28,17.24,17.27,176800.0,13.7503,13.7503,13.7185,13.7423,176800.0
2007-12-19 13:00:00,17.27,17.28,17.23,17.25,166800.0,13.7423,13.7503,13.7105,13.7264,166800.0
2007-12-19 13:30:00,17.25,17.26,17.21,17.24,108800.0,13.7264,13.7344,13.6946,13.7185,108800.0
2007-12-19 14:00:00,17.23,17.35,17.23,17.35,159200.0,13.7105,13.806,13.7105,13.806,159200.0
2007-12-19 14:30:00,17.34,17.38,17.33,17.34,112800.0,13.798,13.8299,13.7901,13.798,112800.0
2007-12-19 15:00:00,17.35,17.36,17.31,17.32,121600.0,13.806,13.8139,13.7742,13.7821,121600.0
2007-12-19 15:30:00,17.32,17.35,17.28,17.28,262000.0,13.7821,13.806,13.7503,13.7503,262000.0
2007-12-19 16:00:00,17.28,17.28,17.26,17.26,3600.0,13.7503,13.7503,13.7344,13.7344,3600.0
2007-12-20 09:30:00,17.45,17.45,17.36,17.36,180800.0,13.8856,13.8856,13.8139,13.8139,180800.0
2007-12-20 10:00:00,17.35,17.37,17.32,17.35,182000.0,13.806,13.8219,13.7821,13.806,182000.0
2007-12-20 10:30:00,17.33,17.38,17.3,17.32,121200.0,13.7901,13.8299,13.7662,13.7821,121200.0
2007-12-20 11:00:00,17.32,17.33,17.3,17.32,364800.0,13.7821,13.7901,13.7662,13.7821,364800.0
2007-12-20 11:30:00,17.32,17.33,17.29,17.32,274400.0,13.7821,13.7901,13.7582,13.7821,274400.0
2007-12-20 12:00:00,17.31,17.33,17.28,17.32,274400.0,13.7742,13.7901,13.7503,13.7821,274400.0
2007-12-20 12:30:00,17.32,17.32,17.27,17.29,95200.0,13.7821,13.7821,13.7423,13.7582,95200.0
2007-12-20 13:00:00,17.3,17.35,17.3,17.35,87200.0,13.7662,13.806,13.7662,13.806,87200.0
2007-12-20 13:30:00,17.34,17.36,17.32,17.36,120000.0,13.798,13.8139,13.7821,13.8139,120000.0
2007-12-20 14:00:00,17.36,17.4,17.34,17.4,173600.0,13.8139,13.8458,13.798,13.8458,173600.0
2007-12-20 14:30:00,17.4,17.42,17.38,17.39,1348000.0,13.8458,13.8617,13.8299,13.8378,1348000.0
2007-12-20 15:00:00,17.39,17.41,17.36,17.38,302800.0,13.8378,13.8537,13.8139,13.8299,302800.0
2007-12-20 15:30:00,17.37,17.43,17.36,17.43,658000.0,13.8219,13.8696,13.8139,13.8696,658000.0
2007-12-20 16:00:00,17.42,17.44,17.4,17.41,86800.0,13.8617,13.8776,13.8458,13.8537,86800.0
2007-12-21 09:30:00,17.63,17.64,17.57,17.6,127200.0,14.0288,14.0367,13.981,14.0049,127200.0
2007-12-21 10:00:00,17.6,17.69,17.6,17.64,196800.0,14.0049,14.0765,14.0049,14.0367,196800.0
2007-12-21 10:30:00,17.64,17.66,17.62,17.64,61200.0,14.0367,14.0527,14.0208,14.0367,61200.0
2007-12-21 11:00:00,17.62,17.66,17.62,17.64,123200.0,14.0208,14.0527,14.0208,14.0367,123200.0
2007-12-21 11:30:00,17.64,17.64,17.62,17.64,86800.0,14.0367,14.0367,14.0208,14.0367,86800.0
2007-12-21 12:00:00,17.64,17.65,17.63,17.65,39600.0,14.0367,14.0447,14.0288,14.0447,39600.0
2007-12-21 12:30:00,17.65,17.65,17.63,17.63,113600.0,14.0447,14.0447,14.0288,14.0288,113600.0
2007-12-21 13:00:00,17.63,17.63,17.61,17.63,118800.0,14.0288,14.0288,14.0129,14.0288,118800.0
2007-12-21 13:30:00,17.63,17.64,17.63,17.63,27200.0,14.0288,14.0367,14.0288,14.0288,27200.0
2007-12-21 14:00:00,17.63,17.68,17.63,17.67,309600.0,14.0288,14.0686,14.0288,14.0606,309600.0
2007-12-21 14:30:00,17.67,17.7,17.66,17.7,334800.0,14.0606,14.0845,14.0527,14.0845,334800.0
2007-12-21 15:00:00,17.7,17.72,17.68,17.72,181200.0,14.0845,14.1004,14.0686,14.1004,181200.0
2007-12-21 15:30:00,17.71,17.72,17.66,17.72,340800.0,14.0924,14.1004,14.0527,14.1004,340800.0
2007-12-21 16:00:00,17.72,17.72,17.68,17.72,128000.0,14.1004,14.1004,14.0686,14.1004,128000.0
2007-12-24 09:30:00,17.75,17.79,17.72,17.78,278400.0,14.1243,14.1561,14.1004,14.1481,278400.0
2007-12-24 10:00:00,17.78,17.8,17.78,17.79,533600.0,14.1481,14.1641,14.1481,14.1561,533600.0
2007-12-24 10:30:00,17.78,17.78,17.76,17.77,119600.0,14.1481,14.1481,14.1322,14.1402,119600.0
2007-12-24 11:00:00,17.77,17.79,17.77,17.78,399200.0,14.1402,14.1561,14.1402,14.1481,399200.0
2007-12-24 11:30:00,17.78,17.79,17.77,17.77,130400.0,14.1481,14.1561,14.1402,14.1402,130400.0
2007-12-24 12:00:00,17.77,17.78,17.77,17.78,187600.0,14.1402,14.1481,14.1402,14.1481,187600.0
2007-12-24 12:30:00,17.78,17.83,17.78,17.8,710800.0,14.1481,14.1879,14.1481,14.1641,710800.0
2007-12-24 13:00:00,17.8,17.81,17.8,17.81,16400.0,14.1641,14.172,14.1641,14.172,16400.0
2007-12-24 13:30:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:00:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:30:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:00:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:30:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-26 09:30:00,17.78,17.79,17.74,17.74,117600.0,14.1481,14.1561,14.1163,14.1163,117600.0
2007-12-26 10:00:00,17.75,17.78,17.75,17.78,134000.0,14.1243,14.1481,14.1243,14.1481,134000.0
2007-12-26 10:30:00,17.78,17.78,17.75,17.77,176000.0,14.1481,14.1481,14.1243,14.1402,176000.0
2007-12-26 11:00:00,17.77,17.79,17.77,17.78,190000.0,14.1402,14.1561,14.1402,14.1481,190000.0
2007-12-26 11:30:00,17.77,17.78,17.77,17.77,201200.0,14.1402,14.1481,14.1402,14.1402,201200.0
2007-12-26 12:00:00,17.77,17.79,17.77,17.79,133600.0,14.1402,14.1561,14.1402,14.1561,133600.0
2007-12-26 12:30:00,17.79,17.82,17.78,17.82,158400.0,14.1561,14.18,14.1481,14.18,158400.0
2007-12-26 13:00:00,17.82,17.84,17.81,17.83,306400.0,14.18,14.1959,14.172,14.1879,306400.0
2007-12-26 13:30:00,17.83,17.86,17.82,17.86,312000.0,14.1879,14.2118,14.18,14.2118,312000.0
2007-12-26 14:00:00,17.86,17.87,17.85,17.86,253200.0,14.2118,14.2198,14.2039,14.2118,253200.0
2007-12-26 14:30:00,17.86,17.87,17.85,17.86,806400.0,14.2118,14.2198,14.2039,14.2118,806400.0
2007-12-26 15:00:00,17.86,17.86,17.83,17.84,953200.0,14.2118,14.2118,14.1879,14.1959,953200.0
2007-12-26 15:30:00,17.84,17.87,17.83,17.86,390800.0,14.1959,14.2198,14.1879,14.2118,390800.0
2007-12-26 16:00:00,17.86,17.86,17.86,17.86,4400.0,14.2118,14.2118,14.2118,14.2118,4400.0
2007-12-27 09:30:00,17.82,17.82,17.73,17.73,110000.0,14.2211,14.2211,14.1492,14.1492,110000.0
2007-12-27 10:00:00,17.72,17.77,17.72,17.77,113600.0,14.1413,14.1812,14.1413,14.1812,113600.0
2007-12-27 10:30:00,17.76,17.76,17.71,17.71,138000.0,14.1732,14.1732,14.1333,14.1333,138000.0
2007-12-27 11:00:00,17.72,17.72,17.69,17.71,84400.0,14.1413,14.1413,14.1173,14.1333,84400.0
2007-12-27 11:30:00,17.71,17.71,17.69,17.7,78400.0,14.1333,14.1333,14.1173,14.1253,78400.0
2007-12-27 12:00:00,17.71,17.71,17.67,17.68,460400.0,14.1333,14.1333,14.1014,14.1093,460400.0
2007-12-27 12:30:00,17.66,17.66,17.63,17.66,133600.0,14.0934,14.0934,14.0694,14.0934,133600.0
2007-12-27 13:00:00,17.65,17.67,17.62,17.67,122400.0,14.0854,14.1014,14.0615,14.1014,122400.0
2007-12-27 13:30:00,17.68,17.68,17.65,17.66,101600.0,14.1093,14.1093,14.0854,14.0934,101600.0
2007-12-27 14:00:00,17.66,17.69,17.66,17.67,64800.0,14.0934,14.1173,14.0934,14.1014,64800.0
2007-12-27 14:30:00,17.67,17.67,17.64,17.66,90400.0,14.1014,14.1014,14.0774,14.0934,90400.0
2007-12-27 15:00:00,17.65,17.68,17.65,17.65,179200.0,14.0854,14.1093,14.0854,14.0854,179200.0
2007-12-27 15:30:00,17.64,17.64,17.58,17.6,138400.0,14.0774,14.0774,14.0295,14.0455,138400.0
2007-12-27 16:00:00,17.6,17.6,17.6,17.6,400.0,14.0455,14.0455,14.0455,14.0455,400.0
2007-12-28 09:30:00,17.72,17.73,17.69,17.7,479600.0,14.1413,14.1492,14.1173,14.1253,479600.0
2007-12-28 10:00:00,17.69,17.7,17.61,17.64,118000.0,14.1173,14.1253,14.0535,14.0774,118000.0
2007-12-28 10:30:00,17.65,17.66,17.33,17.63,11600.0,14.0854,14.0934,13.83,14.0694,11600.0
2007-12-28 11:00:00,17.64,17.66,17.61,17.65,706000.0,14.0774,14.0934,14.0535,14.0854,706000.0
2007-12-28 11:30:00,17.65,17.67,17.63,17.63,74000.0,14.0854,14.1014,14.0694,14.0694,74000.0
2007-12-28 12:00:00,17.63,17.64,17.57,17.57,654800.0,14.0694,14.0774,14.0216,14.0216,654800.0
2007-12-28 12:30:00,17.58,17.58,17.54,17.54,164400.0,14.0295,14.0295,13.9976,13.9976,164400.0
2007-12-28 13:00:00,17.54,17.56,17.53,17.55,178400.0,13.9976,14.0136,13.9896,14.0056,178400.0
2007-12-28 13:30:00,17.55,17.61,17.54,17.6,116000.0,14.0056,14.0535,13.9976,14.0455,116000.0
2007-12-28 14:00:00,17.6,17.62,17.6,17.61,51200.0,14.0455,14.0615,14.0455,14.0535,51200.0
2007-12-28 14:30:00,17.61,17.64,17.6,17.61,102000.0,14.0535,14.0774,14.0455,14.0535,102000.0
2007-12-28 15:00:00,17.61,17.63,17.59,17.62,74400.0,14.0535,14.0694,14.0375,14.0615,74400.0
2007-12-28 15:30:00,17.62,17.65,17.6,17.61,184400.0,14.0615,14.0854,14.0455,14.0535,184400.0
2007-12-28 16:00:00,17.61,17.64,17.61,17.62,22400.0,14.0535,14.0774,14.0535,14.0615,22400.0
2007-12-31 09:30:00,17.6,17.68,17.55,17.56,520800.0,14.0455,14.1093,14.0056,14.0136,520800.0
2007-12-31 10:00:00,17.56,17.59,17.55,17.55,142400.0,14.0136,14.0375,14.0056,14.0056,142400.0
2007-12-31 10:30:00,17.55,17.56,17.51,17.53,67600.0,14.0056,14.0136,13.9737,13.9896,67600.0
2007-12-31 11:00:00,17.52,17.53,17.47,17.48,104800.0,13.9817,13.9896,13.9418,13.9497,104800.0
2007-12-31 11:30:00,17.49,17.51,17.48,17.48,90000.0,13.9577,13.9737,13.9497,13.9497,90000.0
2007-12-31 12:00:00,17.48,17.5,17.47,17.47,102400.0,13.9497,13.9657,13.9418,13.9418,102400.0
2007-12-31 12:30:00,17.47,17.5,17.46,17.5,119200.0,13.9418,13.9657,13.9338,13.9657,119200.0
2007-12-31 13:00:00,17.5,17.53,17.49,17.52,86800.0,13.9657,13.9896,13.9577,13.9817,86800.0
2007-12-31 13:30:00,17.52,17.53,17.51,17.52,48000.0,13.9817,13.9896,13.9737,13.9817,48000.0
2007-12-31 14:00:00,17.52,17.54,17.5,17.52,114000.0,13.9817,13.9976,13.9657,13.9817,114000.0
2007-12-31 14:30:00,17.52,17.55,17.51,17.55,159600.0,13.9817,14.0056,13.9737,14.0056,159600.0
2007-12-31 15:00:00,17.54,17.57,17.53,17.55,126400.0,13.9976,14.0216,13.9896,14.0056,126400.0
2007-12-31 15:30:00,17.55,17.55,17.45,17.48,179200.0,14.0056,14.0056,13.9258,13.9497,179200.0
2007-12-31 16:00:00,17.45,17.47,17.45,17.47,1600.0,13.9258,13.9418,13.9258,13.9418,1600.0
2008-01-02 09:30:00,17.5,17.55,17.46,17.51,599200.0,13.9657,14.0056,13.9338,13.9737,599200.0
2008-01-02 10:00:00,17.5,17.5,17.4,17.42,388400.0,13.9657,13.9657,13.8859,13.9018,388400.0
2008-01-02 10:30:00,17.42,17.42,17.36,17.36,244800.0,13.9018,13.9018,13.854,13.854,244800.0
2008-01-02 11:00:00,17.37,17.39,17.31,17.33,497600.0,13.8619,13.8779,13.8141,13.83,497600.0
2008-01-02 11:30:00,17.33,17.33,17.27,17.32,585600.0,13.83,13.83,13.7821,13.822,585600.0
2008-01-02 12:00:00,17.32,17.32,17.23,17.24,1287600.0,13.822,13.822,13.7502,13.7582,1287600.0
2008-01-02 12:30:00,17.24,17.28,17.24,17.27,228400.0,13.7582,13.7901,13.7582,13.7821,228400.0
2008-01-02 13:00:00,17.27,17.28,17.21,17.24,218800.0,13.7821,13.7901,13.7343,13.7582,218800.0
2008-01-02 13:30:00,17.24,17.3,17.24,17.29,427600.0,13.7582,13.8061,13.7582,13.7981,427600.0
2008-01-02 14:00:00,17.29,17.39,17.28,17.35,941200.0,13.7981,13.8779,13.7901,13.846,941200.0
2008-01-02 14:30:00,17.35,17.36,17.26,17.26,1576000.0,13.846,13.854,13.7742,13.7742,1576000.0
2008-01-02 15:00:00,17.25,17.26,17.2,17.25,1750400.0,13.7662,13.7742,13.7263,13.7662,1750400.0
2008-01-02 15:30:00,17.24,17.3,17.24,17.28,4201200.0,13.7582,13.8061,13.7582,13.7901,4201200.0
2008-01-02 16:00:00,17.29,17.29,17.29,17.29,400.0,13.7981,13.7981,13.7981,13.7981,400.0
2008-01-03 09:30:00,17.33,17.35,17.28,17.32,512800.0,13.83,13.846,13.7901,13.822,512800.0
2008-01-03 10:00:00,17.32,17.39,17.32,17.34,275200.0,13.822,13.8779,13.822,13.838,275200.0
2008-01-03 10:30:00,17.34,17.35,17.3,17.32,299200.0,13.838,13.846,13.8061,13.822,299200.0
2008-01-03 11:00:00,17.32,17.37,17.32,17.35,227600.0,13.822,13.8619,13.822,13.846,227600.0
2008-01-03 11:30:00,17.34,17.38,17.34,17.36,237600.0,13.838,13.8699,13.838,13.854,237600.0
2008-01-03 12:00:00,17.36,17.4,17.36,17.4,191600.0,13.854,13.8859,13.854,13.8859,191600.0
2008-01-03 12:30:00,17.4,17.4,17.35,17.38,343200.0,13.8859,13.8859,13.846,13.8699,343200.0
2008-01-03 13:00:00,17.36,17.36,17.34,17.36,108800.0,13.854,13.854,13.838,13.854,108800.0
2008-01-03 13:30:00,17.36,17.36,17.32,17.32,84800.0,13.854,13.854,13.822,13.822,84800.0
2008-01-03 14:00:00,17.33,17.35,17.31,17.34,70000.0,13.83,13.846,13.8141,13.838,70000.0
2008-01-03 14:30:00,17.34,17.35,17.32,17.32,96800.0,13.838,13.846,13.822,13.822,96800.0
2008-01-03 15:00:00,17.33,17.33,17.25,17.25,142800.0,13.83,13.83,13.7662,13.7662,142800.0
2008-01-03 15:30:00,17.26,17.31,17.25,17.3,325200.0,13.7742,13.8141,13.7662,13.8061,325200.0
2008-01-03 16:00:00,17.3,17.3,17.3,17.3,400.0,13.8061,13.8061,13.8061,13.8061,400.0
2008-01-04 09:30:00,17.13,17.16,17.07,17.09,466800.0,13.6704,13.6944,13.6225,13.6385,466800.0
2008-01-04 10:00:00,17.1,17.12,17.03,17.03,186800.0,13.6465,13.6624,13.5906,13.5906,186800.0
2008-01-04 10:30:00,17.03,17.04,16.95,16.95,246000.0,13.5906,13.5986,13.5268,13.5268,246000.0
2008-01-04 11:00:00,16.96,17.04,16.93,17.03,432400.0,13.5348,13.5986,13.5108,13.5906,432400.0
2008-01-04 11:30:00,17.03,17.04,16.99,17.02,150400.0,13.5906,13.5986,13.5587,13.5826,150400.0
2008-01-04 12:00:00,17.02,17.07,17.0,17.0,102800.0,13.5826,13.6225,13.5667,13.5667,102800.0
2008-01-04 12:30:00,17.0,17.02,16.97,17.0,129600.0,13.5667,13.5826,13.5427,13.5667,129600.0
2008-01-04 13:00:00,17.0,17.01,16.95,16.97,132800.0,13.5667,13.5747,13.5268,13.5427,132800.0
2008-01-04 13:30:00,16.98,17.0,16.92,16.98,157200.0,13.5507,13.5667,13.5028,13.5507,157200.0
2008-01-04 14:00:00,16.97,16.97,16.89,16.89,228000.0,13.5427,13.5427,13.4789,13.4789,228000.0
2008-01-04 14:30:00,16.89,16.9,16.83,16.89,141200.0,13.4789,13.4869,13.431,13.4789,141200.0
2008-01-04 15:00:00,16.9,16.93,16.86,16.9,226800.0,13.4869,13.5108,13.4549,13.4869,226800.0
2008-01-04 15:30:00,16.91,16.92,16.81,16.82,293200.0,13.4948,13.5028,13.415,13.423,293200.0
2008-01-04 16:00:00,16.81,16.81,16.76,16.76,4400.0,13.415,13.415,13.3751,13.3751,4400.0
2008-01-07 09:30:00,16.89,16.95,16.86,16.91,288000.0,13.4789,13.5268,13.4549,13.4948,288000.0
2008-01-07 10:00:00,16.9,16.9,16.73,16.74,377600.0,13.4869,13.4869,13.3512,13.3592,377600.0
2008-01-07 10:30:00,16.74,16.79,16.69,16.75,213200.0,13.3592,13.3991,13.3193,13.3672,213200.0
2008-01-07 11:00:00,16.77,16.83,16.77,16.82,411200.0,13.3831,13.431,13.3831,13.423,411200.0
2008-01-07 11:30:00,16.81,16.89,16.8,16.85,224400.0,13.415,13.4789,13.4071,13.447,224400.0
2008-01-07 12:00:00,16.85,16.87,16.77,16.84,222400.0,13.447,13.4629,13.3831,13.439,222400.0
2008-01-07 12:30:00,16.85,16.92,16.85,16.9,220800.0,13.447,13.5028,13.447,13.4869,220800.0
2008-01-07 13:00:00,16.89,16.9,16.85,16.88,128000.0,13.4789,13.4869,13.447,13.4709,128000.0
2008-01-07 13:30:00,16.87,16.89,16.79,16.82,224800.0,13.4629,13.4789,13.3991,13.423,224800.0
2008-01-07 14:00:00,16.82,16.83,16.74,16.75,208000.0,13.423,13.431,13.3592,13.3672,208000.0
2008-01-07 14:30:00,16.77,16.82,16.71,16.77,158400.0,13.3831,13.423,13.3352,13.3831,158400.0
2008-01-07 15:00:00,16.77,16.78,16.71,16.75,628400.0,13.3831,13.3911,13.3352,13.3672,628400.0
2008-01-07 15:30:00,16.73,16.88,16.68,16.82,720000.0,13.3512,13.4709,13.3113,13.423,720000.0
2008-01-07 16:00:00,16.83,16.83,16.82,16.82,1600.0,13.431,13.431,13.423,13.423,1600.0
2008-01-08 09:30:00,16.93,16.97,16.89,16.93,153200.0,13.5108,13.5427,13.4789,13.5108,153200.0
2008-01-08 10:00:00,16.93,17.0,16.91,16.97,455600.0,13.5108,13.5667,13.4948,13.5427,455600.0
2008-01-08 10:30:00,16.97,16.97,16.93,16.94,205600.0,13.5427,13.5427,13.5108,13.5188,205600.0
2008-01-08 11:00:00,16.95,16.96,16.88,16.9,618800.0,13.5268,13.5348,13.4709,13.4869,618800.0
2008-01-08 11:30:00,16.9,16.9,16.82,16.86,502400.0,13.4869,13.4869,13.423,13.4549,502400.0
2008-01-08 12:00:00,16.85,16.88,16.82,16.88,254800.0,13.447,13.4709,13.423,13.4709,254800.0
2008-01-08 12:30:00,16.88,16.89,16.84,16.86,168000.0,13.4709,13.4789,13.439,13.4549,168000.0
2008-01-08 13:00:00,16.86,16.93,16.82,16.93,192800.0,13.4549,13.5108,13.423,13.5108,192800.0
2008-01-08 13:30:00,16.93,16.95,16.88,16.95,227600.0,13.5108,13.5268,13.4709,13.5268,227600.0
2008-01-08 14:00:00,16.95,16.98,16.94,16.98,63600.0,13.5268,13.5507,13.5188,13.5507,63600.0
2008-01-08 14:30:00,16.98,16.99,16.82,16.82,308000.0,13.5507,13.5587,13.423,13.423,308000.0
2008-01-08 15:00:00,16.83,16.84,16.66,16.72,375200.0,13.431,13.439,13.2953,13.3432,375200.0
2008-01-08 15:30:00,16.72,16.78,16.54,16.56,545600.0,13.3432,13.3911,13.1996,13.2155,545600.0
2008-01-08 16:00:00,16.56,16.57,16.54,16.57,13200.0,13.2155,13.2235,13.1996,13.2235,13200.0
2008-01-09 09:30:00,16.56,16.69,16.56,16.68,698400.0,13.2155,13.3193,13.2155,13.3113,698400.0
2008-01-09 10:00:00,16.68,16.75,16.66,16.68,383600.0,13.3113,13.3672,13.2953,13.3113,383600.0
2008-01-09 10:30:00,16.7,16.72,16.66,16.7,242400.0,13.3273,13.3432,13.2953,13.3273,242400.0
2008-01-09 11:00:00,16.7,16.73,16.65,16.66,142800.0,13.3273,13.3512,13.2874,13.2953,142800.0
2008-01-09 11:30:00,16.65,16.66,16.57,16.6,144400.0,13.2874,13.2953,13.2235,13.2475,144400.0
2008-01-09 12:00:00,16.61,16.68,16.59,16.68,311200.0,13.2554,13.3113,13.2395,13.3113,311200.0
2008-01-09 12:30:00,16.68,16.68,16.62,16.65,470000.0,13.3113,13.3113,13.2634,13.2874,470000.0
2008-01-09 13:00:00,16.66,16.67,16.59,16.61,276400.0,13.2953,13.3033,13.2395,13.2554,276400.0
2008-01-09 13:30:00,16.6,16.62,16.52,16.56,923200.0,13.2475,13.2634,13.1836,13.2155,923200.0
2008-01-09 14:00:00,16.56,16.56,16.48,16.55,1221600.0,13.2155,13.2155,13.1517,13.2076,1221600.0
2008-01-09 14:30:00,16.54,16.67,16.53,16.65,733600.0,13.1996,13.3033,13.1916,13.2874,733600.0
2008-01-09 15:00:00,16.64,16.78,16.64,16.7,568400.0,13.2794,13.3911,13.2794,13.3273,568400.0
2008-01-09 15:30:00,16.7,16.83,16.66,16.82,635200.0,13.3273,13.431,13.2953,13.423,635200.0
2008-01-09 16:00:00,16.83,16.83,16.82,16.82,800.0,13.431,13.431,13.423,13.423,800.0
2008-01-10 09:30:00,16.73,16.74,16.66,16.72,194800.0,13.3512,13.3592,13.2953,13.3432,194800.0
2008-01-10 10:00:00,16.73,16.78,16.71,16.74,199200.0,13.3512,13.3911,13.3352,13.3592,199200.0
2008-01-10 10:30:00,16.74,16.79,16.7,16.72,528000.0,13.3592,13.3991,13.3273,13.3432,528000.0
2008-01-10 11:00:00,16.72,16.74,16.69,16.73,234000.0,13.3432,13.3592,13.3193,13.3512,234000.0
2008-01-10 11:30:00,16.73,16.75,16.69,16.73,178800.0,13.3512,13.3672,13.3193,13.3512,178800.0
2008-01-10 12:00:00,16.73,16.95,16.72,16.85,554800.0,13.3512,13.5268,13.3432,13.447,554800.0
2008-01-10 12:30:00,16.85,16.89,16.78,16.86,601200.0,13.447,13.4789,13.3911,13.4549,601200.0
2008-01-10 13:00:00,16.85,16.88,16.78,16.83,345200.0,13.447,13.4709,13.3911,13.431,345200.0
2008-01-10 13:30:00,16.83,16.85,16.71,16.77,182800.0,13.431,13.447,13.3352,13.3831,182800.0
2008-01-10 14:00:00,16.77,16.86,16.73,16.83,581200.0,13.3831,13.4549,13.3512,13.431,581200.0
2008-01-10 14:30:00,16.83,16.93,16.82,16.91,248400.0,13.431,13.5108,13.423,13.4948,248400.0
2008-01-10 15:00:00,16.92,16.98,16.9,16.96,183200.0,13.5028,13.5507,13.4869,13.5348,183200.0
2008-01-10 15:30:00,16.98,16.99,16.89,16.9,270400.0,13.5507,13.5587,13.4789,13.4869,270400.0
2008-01-10 16:00:00,16.9,16.9,16.9,16.9,400.0,13.4869,13.4869,13.4869,13.4869,400.0
2008-01-11 09:30:00,16.78,16.81,16.73,16.75,388000.0,13.3911,13.415,13.3512,13.3672,388000.0
2008-01-11 10:00:00,16.75,16.77,16.71,16.73,242000.0,13.3672,13.3831,13.3352,13.3512,242000.0
2008-01-11 10:30:00,16.73,16.81,16.71,16.77,650400.0,13.3512,13.415,13.3352,13.3831,650400.0
2008-01-11 11:00:00,16.77,16.77,16.73,16.75,215200.0,13.3831,13.3831,13.3512,13.3672,215200.0
2008-01-11 11:30:00,16.75,16.81,16.74,16.75,175600.0,13.3672,13.415,13.3592,13.3672,175600.0
2008-01-11 12:00:00,16.75,16.77,16.69,16.72,233200.0,13.3672,13.3831,13.3193,13.3432,233200.0
2008-01-11 12:30:00,16.72,16.77,16.69,16.77,353600.0,13.3432,13.3831,13.3193,13.3831,353600.0
2008-01-11 13:00:00,16.77,16.77,16.65,16.69,218800.0,13.3831,13.3831,13.2874,13.3193,218800.0
2008-01-11 13:30:00,16.69,16.71,16.63,16.64,295600.0,13.3193,13.3352,13.2714,13.2794,295600.0
2008-01-11 14:00:00,16.63,16.69,16.63,16.67,210400.0,13.2714,13.3193,13.2714,13.3033,210400.0
2008-01-11 14:30:00,16.67,16.7,16.6,16.65,340800.0,13.3033,13.3273,13.2475,13.2874,340800.0
2008-01-11 15:00:00,16.65,16.66,16.55,16.64,579200.0,13.2874,13.2953,13.2076,13.2794,579200.0
2008-01-11 15:30:00,16.63,16.69,16.59,16.62,596000.0,13.2714,13.3193,13.2395,13.2634,596000.0
2008-01-11 16:00:00,16.62,16.62,16.62,16.62,400.0,13.2634,13.2634,13.2634,13.2634,400.0
2008-01-14 09:30:00,16.8,16.82,16.72,16.74,90400.0,13.4071,13.423,13.3432,13.3592,90400.0
2008-01-14 10:00:00,16.75,16.78,16.72,16.76,211600.0,13.3672,13.3911,13.3432,13.3751,211600.0
2008-01-14 10:30:00,16.77,16.79,16.75,16.79,284000.0,13.3831,13.3991,13.3672,13.3991,284000.0
2008-01-14 11:00:00,16.79,16.82,16.78,16.79,220800.0,13.3991,13.423,13.3911,13.3991,220800.0
2008-01-14 11:30:00,16.79,16.79,16.75,16.77,126000.0,13.3991,13.3991,13.3672,13.3831,126000.0
2008-01-14 12:00:00,16.77,16.77,16.72,16.73,342800.0,13.3831,13.3831,13.3432,13.3512,342800.0
2008-01-14 12:30:00,16.73,16.76,16.72,16.75,112800.0,13.3512,13.3751,13.3432,13.3672,112800.0
2008-01-14 13:00:00,16.75,16.77,16.74,16.74,128400.0,13.3672,13.3831,13.3592,13.3592,128400.0
2008-01-14 13:30:00,16.75,16.8,16.74,16.79,266400.0,13.3672,13.4071,13.3592,13.3991,266400.0
2008-01-14 14:00:00,16.8,16.8,16.75,16.78,226800.0,13.4071,13.4071,13.3672,13.3911,226800.0
2008-01-14 14:30:00,16.78,16.83,16.78,16.83,303600.0,13.3911,13.431,13.3911,13.431,303600.0
2008-01-14 15:00:00,16.83,16.85,16.78,16.8,304400.0,13.431,13.447,13.3911,13.4071,304400.0
2008-01-14 15:30:00,16.8,16.85,16.79,16.82,355200.0,13.4071,13.447,13.3991,13.423,355200.0
2008-01-14 16:00:00,16.82,16.82,16.59,16.78,89600.0,13.423,13.423,13.2395,13.3911,89600.0
2008-01-15 09:30:00,16.66,16.68,16.61,16.65,300800.0,13.2953,13.3113,13.2554,13.2874,300800.0
2008-01-15 10:00:00,16.65,16.67,16.54,16.56,309600.0,13.2874,13.3033,13.1996,13.2155,309600.0
2008-01-15 10:30:00,16.56,16.58,16.49,16.52,232000.0,13.2155,13.2315,13.1597,13.1836,232000.0
2008-01-15 11:00:00,16.52,16.56,16.5,16.5,431600.0,13.1836,13.2155,13.1677,13.1677,431600.0
2008-01-15 11:30:00,16.5,16.52,16.47,16.5,412000.0,13.1677,13.1836,13.1437,13.1677,412000.0
2008-01-15 12:00:00,16.5,16.54,16.49,16.53,243200.0,13.1677,13.1996,13.1597,13.1916,243200.0
2008-01-15 12:30:00,16.52,16.52,16.46,16.5,121600.0,13.1836,13.1836,13.1357,13.1677,121600.0
2008-01-15 13:00:00,16.5,16.55,16.49,16.49,122000.0,13.1677,13.2076,13.1597,13.1597,122000.0
2008-01-15 13:30:00,16.49,16.5,16.44,16.46,261600.0,13.1597,13.1677,13.1198,13.1357,261600.0
2008-01-15 14:00:00,16.46,16.5,16.44,16.46,207600.0,13.1357,13.1677,13.1198,13.1357,207600.0
2008-01-15 14:30:00,16.45,16.48,16.42,16.44,732400.0,13.1278,13.1517,13.1038,13.1198,732400.0
2008-01-15 15:00:00,16.44,16.51,16.41,16.49,181200.0,13.1198,13.1756,13.0958,13.1597,181200.0
2008-01-15 15:30:00,16.49,16.56,16.42,16.42,378000.0,13.1597,13.2155,13.1038,13.1038,378000.0
2008-01-15 16:00:00,16.36,16.52,16.36,16.52,28400.0,13.0559,13.1836,13.0559,13.1836,28400.0
2008-01-16 09:30:00,16.29,16.4,16.25,16.3,341200.0,13.0001,13.0878,12.9681,13.008,341200.0
2008-01-16 10:00:00,16.3,16.31,16.21,16.23,553600.0,13.008,13.016,12.9362,12.9522,553600.0
2008-01-16 10:30:00,16.24,16.25,16.08,16.13,406800.0,12.9602,12.9681,12.8325,12.8724,406800.0
2008-01-16 11:00:00,16.13,16.21,16.13,16.21,135600.0,12.8724,12.9362,12.8724,12.9362,135600.0
2008-01-16 11:30:00,16.22,16.28,16.14,16.26,356000.0,12.9442,12.9921,12.8804,12.9761,356000.0
2008-01-16 12:00:00,16.27,16.31,16.23,16.25,293200.0,12.9841,13.016,12.9522,12.9681,293200.0
2008-01-16 12:30:00,16.26,16.32,16.26,16.28,323200.0,12.9761,13.024,12.9761,12.9921,323200.0
2008-01-16 13:00:00,16.27,16.3,16.22,16.22,218000.0,12.9841,13.008,12.9442,12.9442,218000.0
2008-01-16 13:30:00,16.22,16.28,16.21,16.25,237200.0,12.9442,12.9921,12.9362,12.9681,237200.0
2008-01-16 14:00:00,16.25,16.36,16.2,16.36,855200.0,12.9681,13.0559,12.9282,13.0559,855200.0
2008-01-16 14:30:00,16.36,16.43,16.33,16.33,375600.0,13.0559,13.1118,13.032,13.032,375600.0
2008-01-16 15:00:00,16.32,16.41,16.31,16.38,421200.0,13.024,13.0958,13.016,13.0719,421200.0
2008-01-16 15:30:00,16.38,16.4,16.2,16.21,745600.0,13.0719,13.0878,12.9282,12.9362,745600.0
2008-01-16 16:00:00,16.22,16.22,16.22,16.22,800.0,12.9442,12.9442,12.9442,12.9442,800.0
2008-01-17 09:30:00,16.26,16.33,16.24,16.32,1010000.0,12.9761,13.032,12.9602,13.024,1010000.0
2008-01-17 10:00:00,16.31,16.31,16.08,16.13,551600.0,13.016,13.016,12.8325,12.8724,551600.0
2008-01-17 10:30:00,16.12,16.15,16.03,16.11,506800.0,12.8644,12.8883,12.7926,12.8564,506800.0
2008-01-17 11:00:00,16.11,16.15,16.06,16.07,238000.0,12.8564,12.8883,12.8165,12.8245,238000.0
2008-01-17 11:30:00,16.07,16.09,15.98,15.99,300000.0,12.8245,12.8405,12.7527,12.7607,300000.0
2008-01-17 12:00:00,15.99,16.0,15.91,15.97,274000.0,12.7607,12.7686,12.6968,12.7447,274000.0
2008-01-17 12:30:00,15.99,16.04,15.98,16.01,336400.0,12.7607,12.8006,12.7527,12.7766,336400.0
2008-01-17 13:00:00,15.98,16.06,15.96,16.04,173600.0,12.7527,12.8165,12.7367,12.8006,173600.0
2008-01-17 13:30:00,16.04,16.09,16.0,16.01,404800.0,12.8006,12.8405,12.7686,12.7766,404800.0
2008-01-17 14:00:00,16.02,16.03,15.91,15.92,300800.0,12.7846,12.7926,12.6968,12.7048,300800.0
2008-01-17 14:30:00,15.92,15.97,15.87,15.95,288000.0,12.7048,12.7447,12.6649,12.7287,288000.0
2008-01-17 15:00:00,15.93,15.99,15.84,15.85,328800.0,12.7128,12.7607,12.6409,12.6489,328800.0
2008-01-17 15:30:00,15.84,15.85,15.76,15.81,600400.0,12.6409,12.6489,12.5771,12.617,600400.0
2008-01-17 16:00:00,15.8,15.8,15.8,15.8,400.0,12.609,12.609,12.609,12.609,400.0
2008-01-18 09:30:00,15.93,15.97,15.87,15.88,601600.0,12.7128,12.7447,12.6649,12.6729,601600.0
2008-01-18 10:00:00,15.88,16.02,15.87,15.98,509200.0,12.6729,12.7846,12.6649,12.7527,509200.0
2008-01-18 10:30:00,15.99,15.99,15.88,15.9,210800.0,12.7607,12.7607,12.6729,12.6888,210800.0
2008-01-18 11:00:00,15.9,15.91,15.75,15.8,552000.0,12.6888,12.6968,12.5691,12.609,552000.0
2008-01-18 11:30:00,15.81,15.83,15.6,15.62,1560800.0,12.617,12.633,12.4494,12.4654,1560800.0
2008-01-18 12:00:00,15.62,15.76,15.61,15.76,481600.0,12.4654,12.5771,12.4574,12.5771,481600.0
2008-01-18 12:30:00,15.76,15.81,15.74,15.77,429600.0,12.5771,12.617,12.5611,12.5851,429600.0
2008-01-18 13:00:00,15.77,15.81,15.67,15.71,342400.0,12.5851,12.617,12.5053,12.5372,342400.0
2008-01-18 13:30:00,15.71,15.77,15.68,15.72,450000.0,12.5372,12.5851,12.5133,12.5452,450000.0
2008-01-18 14:00:00,15.72,15.79,15.7,15.74,566800.0,12.5452,12.601,12.5292,12.5611,566800.0
2008-01-18 14:30:00,15.73,15.74,15.66,15.73,508000.0,12.5532,12.5611,12.4973,12.5532,508000.0
2008-01-18 15:00:00,15.74,15.8,15.68,15.7,866400.0,12.5611,12.609,12.5133,12.5292,866400.0
2008-01-18 15:30:00,15.7,15.8,15.69,15.76,1164800.0,12.5292,12.609,12.5212,12.5771,1164800.0
2008-01-18 16:00:00,15.76,15.76,15.76,15.76,400.0,12.5771,12.5771,12.5771,12.5771,400.0
2008-01-22 09:30:00,14.97,15.4,12.21,15.25,1635600.0,11.9467,12.2898,9.7441,12.1701,1635600.0
2008-01-22 10:00:00,15.24,15.52,15.24,15.49,1695600.0,12.1621,12.3856,12.1621,12.3616,1695600.0
2008-01-22 10:30:00,15.49,15.53,15.38,15.42,329200.0,12.3616,12.3936,12.2738,12.3058,329200.0
2008-01-22 11:00:00,15.43,15.6,15.43,15.46,409600.0,12.3138,12.4494,12.3138,12.3377,409600.0
2008-01-22 11:30:00,15.47,15.49,15.37,15.4,706400.0,12.3457,12.3616,12.2659,12.2898,706400.0
2008-01-22 12:00:00,15.41,15.54,15.4,15.45,456800.0,12.2978,12.4015,12.2898,12.3297,456800.0
2008-01-22 12:30:00,15.45,15.51,15.4,15.51,453600.0,12.3297,12.3776,12.2898,12.3776,453600.0
2008-01-22 13:00:00,15.52,15.59,15.47,15.51,404800.0,12.3856,12.4414,12.3457,12.3776,404800.0
2008-01-22 13:30:00,15.51,15.55,15.43,15.49,441600.0,12.3776,12.4095,12.3138,12.3616,441600.0
2008-01-22 14:00:00,15.48,15.54,15.41,15.49,370000.0,12.3537,12.4015,12.2978,12.3616,370000.0
2008-01-22 14:30:00,15.48,15.53,15.42,15.5,689600.0,12.3537,12.3936,12.3058,12.3696,689600.0
2008-01-22 15:00:00,15.5,15.58,15.47,15.5,2016000.0,12.3696,12.4335,12.3457,12.3696,2016000.0
2008-01-22 15:30:00,15.51,15.64,15.47,15.49,1708800.0,12.3776,12.4813,12.3457,12.3616,1708800.0
2008-01-22 16:00:00,15.49,15.49,15.49,15.49,5200.0,12.3616,12.3616,12.3616,12.3616,5200.0
2008-01-23 09:30:00,15.03,15.2,14.88,15.16,415600.0,11.9945,12.1302,11.8748,12.0983,415600.0
2008-01-23 10:00:00,15.18,15.34,15.14,15.24,511600.0,12.1142,12.2419,12.0823,12.1621,511600.0
2008-01-23 10:30:00,15.24,15.26,15.13,15.19,890000.0,12.1621,12.1781,12.0743,12.1222,890000.0
2008-01-23 11:00:00,15.19,15.21,15.12,15.13,953200.0,12.1222,12.1382,12.0664,12.0743,953200.0
2008-01-23 11:30:00,15.13,15.13,14.99,15.02,674400.0,12.0743,12.0743,11.9626,11.9866,674400.0
2008-01-23 12:00:00,14.99,15.06,14.95,15.03,423600.0,11.9626,12.0185,11.9307,11.9945,423600.0
2008-01-23 12:30:00,15.03,15.03,14.8,14.9,341600.0,11.9945,11.9945,11.811,11.8908,341600.0
2008-01-23 13:00:00,14.9,15.02,14.84,14.98,776000.0,11.8908,11.9866,11.8429,11.9546,776000.0
2008-01-23 13:30:00,14.98,15.1,14.93,15.07,444000.0,11.9546,12.0504,11.9147,12.0265,444000.0
2008-01-23 14:00:00,15.07,15.24,15.03,15.23,541200.0,12.0265,12.1621,11.9945,12.1541,541200.0
2008-01-23 14:30:00,15.22,15.22,15.06,15.17,484400.0,12.1462,12.1462,12.0185,12.1063,484400.0
2008-01-23 15:00:00,15.17,15.49,15.15,15.47,675600.0,12.1063,12.3616,12.0903,12.3457,675600.0
2008-01-23 15:30:00,15.47,15.64,15.46,15.6,544400.0,12.3457,12.4813,12.3377,12.4494,544400.0
2008-01-23 16:00:00,15.6,15.67,15.59,15.65,39200.0,12.4494,12.5053,12.4414,12.4893,39200.0
2008-01-24 09:30:00,15.67,15.83,15.67,15.79,412000.0,12.5053,12.633,12.5053,12.601,412000.0
2008-01-24 10:00:00,15.78,15.85,15.63,15.72,723600.0,12.5931,12.6489,12.4734,12.5452,723600.0
2008-01-24 10:30:00,15.72,15.79,15.67,15.72,777200.0,12.5452,12.601,12.5053,12.5452,777200.0
2008-01-24 11:00:00,15.72,15.81,15.68,15.81,282000.0,12.5452,12.617,12.5133,12.617,282000.0
2008-01-24 11:30:00,15.81,15.83,15.76,15.77,288000.0,12.617,12.633,12.5771,12.5851,288000.0
2008-01-24 12:00:00,15.76,15.79,15.71,15.72,266800.0,12.5771,12.601,12.5372,12.5452,266800.0
2008-01-24 12:30:00,15.72,15.76,15.68,15.75,211200.0,12.5452,12.5771,12.5133,12.5691,211200.0
2008-01-24 13:00:00,15.76,15.76,15.69,15.71,571200.0,12.5771,12.5771,12.5212,12.5372,571200.0
2008-01-24 13:30:00,15.72,15.81,15.7,15.78,310400.0,12.5452,12.617,12.5292,12.5931,310400.0
2008-01-24 14:00:00,15.78,15.87,15.76,15.85,368000.0,12.5931,12.6649,12.5771,12.6489,368000.0
2008-01-24 14:30:00,15.85,15.9,15.75,15.78,1643600.0,12.6489,12.6888,12.5691,12.5931,1643600.0
2008-01-24 15:00:00,15.78,15.81,15.74,15.79,465200.0,12.5931,12.617,12.5611,12.601,465200.0
2008-01-24 15:30:00,15.8,15.87,15.79,15.86,1008000.0,12.609,12.6649,12.601,12.6569,1008000.0
2008-01-24 16:00:00,15.86,15.86,15.86,15.86,1200.0,12.6569,12.6569,12.6569,12.6569,1200.0
2008-01-25 09:30:00,16.04,16.09,15.78,16.0,1188400.0,12.8006,12.8405,12.5931,12.7686,1188400.0
2008-01-25 10:00:00,16.0,16.01,15.94,15.97,154800.0,12.7686,12.7766,12.7208,12.7447,154800.0
2008-01-25 10:30:00,15.95,15.96,15.87,15.88,380400.0,12.7287,12.7367,12.6649,12.6729,380400.0
2008-01-25 11:00:00,15.88,15.92,15.83,15.85,474000.0,12.6729,12.7048,12.633,12.6489,474000.0
2008-01-25 11:30:00,15.85,15.94,15.85,15.9,198400.0,12.6489,12.7208,12.6489,12.6888,198400.0
2008-01-25 12:00:00,15.9,15.92,15.85,15.86,119200.0,12.6888,12.7048,12.6489,12.6569,119200.0
2008-01-25 12:30:00,15.86,15.86,15.72,15.74,412000.0,12.6569,12.6569,12.5452,12.5611,412000.0
2008-01-25 13:00:00,15.74,15.79,15.7,15.72,254400.0,12.5611,12.601,12.5292,12.5452,254400.0
2008-01-25 13:30:00,15.72,15.72,15.59,15.65,419200.0,12.5452,12.5452,12.4414,12.4893,419200.0
2008-01-25 14:00:00,15.63,15.7,15.62,15.65,429600.0,12.4734,12.5292,12.4654,12.4893,429600.0
2008-01-25 14:30:00,15.67,15.7,15.6,15.65,549600.0,12.5053,12.5292,12.4494,12.4893,549600.0
2008-01-25 15:00:00,15.65,15.75,15.63,15.71,215200.0,12.4893,12.5691,12.4734,12.5372,215200.0
2008-01-25 15:30:00,15.71,15.75,15.59,15.63,269600.0,12.5372,12.5691,12.4414,12.4734,269600.0
2008-01-25 16:00:00,15.63,15.63,15.63,15.63,400.0,12.4734,12.4734,12.4734,12.4734,400.0
2008-01-28 09:30:00,15.62,15.68,15.54,15.61,251600.0,12.4654,12.5133,12.4015,12.4574,251600.0
2008-01-28 10:00:00,15.6,15.67,15.51,15.66,450800.0,12.4494,12.5053,12.3776,12.4973,450800.0
2008-01-28 10:30:00,15.66,15.72,15.62,15.7,435600.0,12.4973,12.5452,12.4654,12.5292,435600.0
2008-01-28 11:00:00,15.69,15.73,15.66,15.7,190000.0,12.5212,12.5532,12.4973,12.5292,190000.0
2008-01-28 11:30:00,15.69,15.74,15.69,15.69,136400.0,12.5212,12.5611,12.5212,12.5212,136400.0
2008-01-28 12:00:00,15.69,15.71,15.64,15.65,158800.0,12.5212,12.5372,12.4813,12.4893,158800.0
2008-01-28 12:30:00,15.66,15.72,15.64,15.7,152800.0,12.4973,12.5452,12.4813,12.5292,152800.0
2008-01-28 13:00:00,15.7,15.78,15.7,15.73,256000.0,12.5292,12.5931,12.5292,12.5532,256000.0
2008-01-28 13:30:00,15.74,15.76,15.7,15.73,412400.0,12.5611,12.5771,12.5292,12.5532,412400.0
2008-01-28 14:00:00,15.74,15.79,15.74,15.75,244000.0,12.5611,12.601,12.5611,12.5691,244000.0
2008-01-28 14:30:00,15.76,15.79,15.71,15.71,190400.0,12.5771,12.601,12.5372,12.5372,190400.0
2008-01-28 15:00:00,15.71,15.74,15.64,15.68,288400.0,12.5372,12.5611,12.4813,12.5133,288400.0
2008-01-28 15:30:00,15.68,15.81,15.68,15.81,237200.0,12.5133,12.617,12.5133,12.617,237200.0
2008-01-29 09:30:00,15.92,15.93,15.79,15.79,546000.0,12.7048,12.7128,12.601,12.601,546000.0
2008-01-29 10:00:00,15.8,15.86,15.74,15.85,570400.0,12.609,12.6569,12.5611,12.6489,570400.0
2008-01-29 10:30:00,15.85,15.85,15.8,15.83,434000.0,12.6489,12.6489,12.609,12.633,434000.0
2008-01-29 11:00:00,15.82,15.87,15.82,15.85,172800.0,12.625,12.6649,12.625,12.6489,172800.0
2008-01-29 11:30:00,15.85,15.88,15.83,15.85,220400.0,12.6489,12.6729,12.633,12.6489,220400.0
2008-01-29 12:00:00,15.85,15.85,15.77,15.78,428400.0,12.6489,12.6489,12.5851,12.5931,428400.0
2008-01-29 12:30:00,15.79,15.81,15.78,15.79,200800.0,12.601,12.617,12.5931,12.601,200800.0
2008-01-29 13:00:00,15.79,15.82,15.77,15.81,264000.0,12.601,12.625,12.5851,12.617,264000.0
2008-01-29 13:30:00,15.81,15.84,15.79,15.8,266000.0,12.617,12.6409,12.601,12.609,266000.0
2008-01-29 14:00:00,15.8,15.83,15.77,15.83,283600.0,12.609,12.633,12.5851,12.633,283600.0
2008-01-29 14:30:00,15.83,15.84,15.8,15.84,404000.0,12.633,12.6409,12.609,12.6409,404000.0
2008-01-29 15:00:00,15.83,15.9,15.81,15.87,580000.0,12.633,12.6888,12.617,12.6649,580000.0
2008-01-29 15:30:00,15.87,15.88,15.84,15.86,816000.0,12.6649,12.6729,12.6409,12.6569,816000.0
2008-01-29 16:00:00,15.85,15.86,15.85,15.86,632800.0,12.6489,12.6569,12.6489,12.6569,632800.0
2008-01-30 09:30:00,15.82,15.84,15.76,15.83,196800.0,12.625,12.6409,12.5771,12.633,196800.0
2008-01-30 10:00:00,15.83,15.86,15.81,15.85,618000.0,12.633,12.6569,12.617,12.6489,618000.0
2008-01-30 10:30:00,15.82,15.85,15.81,15.84,116800.0,12.625,12.6489,12.617,12.6409,116800.0
2008-01-30 11:00:00,15.84,15.84,15.79,15.79,92400.0,12.6409,12.6409,12.601,12.601,92400.0
2008-01-30 11:30:00,15.79,15.81,15.78,15.8,230000.0,12.601,12.617,12.5931,12.609,230000.0
2008-01-30 12:00:00,15.8,15.81,15.79,15.79,82800.0,12.609,12.617,12.601,12.601,82800.0
2008-01-30 12:30:00,15.79,15.79,15.78,15.79,57600.0,12.601,12.601,12.5931,12.601,57600.0
2008-01-30 13:00:00,15.79,15.83,15.79,15.8,312000.0,12.601,12.633,12.601,12.609,312000.0
2008-01-30 13:30:00,15.8,15.8,15.77,15.78,199600.0,12.609,12.609,12.5851,12.5931,199600.0
2008-01-30 14:00:00,15.78,16.03,15.77,15.97,506000.0,12.5931,12.7926,12.5851,12.7447,506000.0
2008-01-30 14:30:00,15.97,16.04,15.87,16.04,458000.0,12.7447,12.8006,12.6649,12.8006,458000.0
2008-01-30 15:00:00,16.04,16.09,15.94,15.96,586000.0,12.8006,12.8405,12.7208,12.7367,586000.0
2008-01-30 15:30:00,15.97,15.98,15.74,15.78,1352800.0,12.7447,12.7527,12.5611,12.5931,1352800.0
2008-01-30 16:00:00,15.77,15.77,15.77,15.77,400.0,12.5851,12.5851,12.5851,12.5851,400.0
2008-01-31 09:30:00,15.51,15.66,15.51,15.65,421600.0,12.3776,12.4973,12.3776,12.4893,421600.0
2008-01-31 10:00:00,15.65,15.68,15.61,15.67,260000.0,12.4893,12.5133,12.4574,12.5053,260000.0
2008-01-31 10:30:00,15.67,15.71,15.62,15.71,145600.0,12.5053,12.5372,12.4654,12.5372,145600.0
2008-01-31 11:00:00,15.71,15.81,15.65,15.79,427600.0,12.5372,12.617,12.4893,12.601,427600.0
2008-01-31 11:30:00,15.8,15.95,15.76,15.89,573600.0,12.609,12.7287,12.5771,12.6808,573600.0
2008-01-31 12:00:00,15.88,15.89,15.8,15.84,482400.0,12.6729,12.6808,12.609,12.6409,482400.0
2008-01-31 12:30:00,15.84,15.86,15.78,15.81,505600.0,12.6409,12.6569,12.5931,12.617,505600.0
2008-01-31 13:00:00,15.81,15.84,15.79,15.83,249200.0,12.617,12.6409,12.601,12.633,249200.0
2008-01-31 13:30:00,15.84,15.91,15.83,15.87,162800.0,12.6409,12.6968,12.633,12.6649,162800.0
2008-01-31 14:00:00,15.87,15.94,15.86,15.91,344800.0,12.6649,12.7208,12.6569,12.6968,344800.0
2008-01-31 14:30:00,15.91,15.98,15.88,15.97,353600.0,12.6968,12.7527,12.6729,12.7447,353600.0
2008-01-31 15:00:00,15.97,16.03,15.94,16.03,345200.0,12.7447,12.7926,12.7208,12.7926,345200.0
2008-01-31 15:30:00,16.02,16.09,15.92,15.98,850000.0,12.7846,12.8405,12.7048,12.7527,850000.0
2008-01-31 16:00:00,15.97,15.99,15.92,15.97,141200.0,12.7447,12.7607,12.7048,12.7447,141200.0
2008-02-01 09:30:00,16.01,16.12,15.99,16.08,258400.0,12.7766,12.8644,12.7607,12.8325,258400.0
2008-02-01 10:00:00,16.08,16.18,16.04,16.07,462400.0,12.8325,12.9123,12.8006,12.8245,462400.0
2008-02-01 10:30:00,16.06,16.06,15.96,15.99,1302000.0,12.8165,12.8165,12.7367,12.7607,1302000.0
2008-02-01 11:00:00,15.97,16.04,15.97,16.02,549600.0,12.7447,12.8006,12.7447,12.7846,549600.0
2008-02-01 11:30:00,16.02,16.07,16.0,16.05,909600.0,12.7846,12.8245,12.7686,12.8085,909600.0
2008-02-01 12:00:00,16.05,16.05,15.99,16.01,595600.0,12.8085,12.8085,12.7607,12.7766,595600.0
2008-02-01 12:30:00,16.01,16.02,15.98,15.99,668800.0,12.7766,12.7846,12.7527,12.7607,668800.0
2008-02-01 13:00:00,15.99,16.05,15.99,16.04,415600.0,12.7607,12.8085,12.7607,12.8006,415600.0
2008-02-01 13:30:00,16.04,16.08,16.03,16.03,1742800.0,12.8006,12.8325,12.7926,12.7926,1742800.0
2008-02-01 14:00:00,16.03,16.1,16.02,16.1,852800.0,12.7926,12.8484,12.7846,12.8484,852800.0
2008-02-01 14:30:00,16.1,16.14,16.1,16.12,1259200.0,12.8484,12.8804,12.8484,12.8644,1259200.0
2008-02-01 15:00:00,16.12,16.16,16.11,16.14,598800.0,12.8644,12.8963,12.8564,12.8804,598800.0
2008-02-01 15:30:00,16.14,16.17,16.13,16.13,479200.0,12.8804,12.9043,12.8724,12.8724,479200.0
2008-02-01 16:00:00,16.13,16.13,16.13,16.13,800.0,12.8724,12.8724,12.8724,12.8724,800.0
2008-02-04 09:30:00,16.12,16.15,16.06,16.08,261200.0,12.8644,12.8883,12.8165,12.8325,261200.0
2008-02-04 10:00:00,16.08,16.09,16.03,16.07,180400.0,12.8325,12.8405,12.7926,12.8245,180400.0
2008-02-04 10:30:00,16.07,16.09,16.02,16.07,192800.0,12.8245,12.8405,12.7846,12.8245,192800.0
2008-02-04 11:00:00,16.07,16.1,16.06,16.09,78000.0,12.8245,12.8484,12.8165,12.8405,78000.0
2008-02-04 11:30:00,16.09,16.13,16.07,16.08,201200.0,12.8405,12.8724,12.8245,12.8325,201200.0
2008-02-04 12:00:00,16.08,16.08,16.05,16.05,214000.0,12.8325,12.8325,12.8085,12.8085,214000.0
2008-02-04 12:30:00,16.05,16.09,16.05,16.08,161200.0,12.8085,12.8405,12.8085,12.8325,161200.0
2008-02-04 13:00:00,16.09,16.09,16.03,16.05,165200.0,12.8405,12.8405,12.7926,12.8085,165200.0
2008-02-04 13:30:00,16.05,16.1,16.05,16.08,1379200.0,12.8085,12.8484,12.8085,12.8325,1379200.0
2008-02-04 14:00:00,16.09,16.09,16.06,16.08,158800.0,12.8405,12.8405,12.8165,12.8325,158800.0
2008-02-04 14:30:00,16.07,16.07,16.02,16.06,261200.0,12.8245,12.8245,12.7846,12.8165,261200.0
2008-02-04 15:00:00,16.05,16.08,16.05,16.07,300800.0,12.8085,12.8325,12.8085,12.8245,300800.0
2008-02-04 15:30:00,16.07,16.07,16.0,16.0,568400.0,12.8245,12.8245,12.7686,12.7686,568400.0
2008-02-05 09:30:00,15.76,15.83,15.72,15.81,176000.0,12.5771,12.633,12.5452,12.617,176000.0
2008-02-05 10:00:00,15.81,15.83,15.75,15.83,216400.0,12.617,12.633,12.5691,12.633,216400.0
2008-02-05 10:30:00,15.83,15.84,15.72,15.77,351600.0,12.633,12.6409,12.5452,12.5851,351600.0
2008-02-05 11:00:00,15.76,15.76,15.71,15.74,235600.0,12.5771,12.5771,12.5372,12.5611,235600.0
2008-02-05 11:30:00,15.74,15.8,15.72,15.78,146000.0,12.5611,12.609,12.5452,12.5931,146000.0
2008-02-05 12:00:00,15.78,15.78,15.72,15.72,174800.0,12.5931,12.5931,12.5452,12.5452,174800.0
2008-02-05 12:30:00,15.72,15.74,15.69,15.72,258800.0,12.5452,12.5611,12.5212,12.5452,258800.0
2008-02-05 13:00:00,15.72,15.74,15.66,15.68,124800.0,12.5452,12.5611,12.4973,12.5133,124800.0
2008-02-05 13:30:00,15.69,15.7,15.63,15.65,908000.0,12.5212,12.5292,12.4734,12.4893,908000.0
2008-02-05 14:00:00,15.65,15.68,15.61,15.66,716400.0,12.4893,12.5133,12.4574,12.4973,716400.0
2008-02-05 14:30:00,15.66,15.71,15.64,15.64,955200.0,12.4973,12.5372,12.4813,12.4813,955200.0
2008-02-05 15:00:00,15.64,15.65,15.6,15.61,417200.0,12.4813,12.4893,12.4494,12.4574,417200.0
2008-02-05 15:30:00,15.61,15.65,15.56,15.56,650400.0,12.4574,12.4893,12.4175,12.4175,650400.0
2008-02-05 16:00:00,15.56,15.56,15.56,15.56,400.0,12.4175,12.4175,12.4175,12.4175,400.0
2008-02-06 09:30:00,15.66,15.67,15.55,15.6,99200.0,12.4973,12.5053,12.4095,12.4494,99200.0
2008-02-06 10:00:00,15.61,15.66,15.6,15.6,193600.0,12.4574,12.4973,12.4494,12.4494,193600.0
2008-02-06 10:30:00,15.61,15.66,15.57,15.65,89600.0,12.4574,12.4973,12.4255,12.4893,89600.0
2008-02-06 11:00:00,15.65,15.7,15.65,15.69,193600.0,12.4893,12.5292,12.4893,12.5212,193600.0
2008-02-06 11:30:00,15.69,15.7,15.65,15.66,182000.0,12.5212,12.5292,12.4893,12.4973,182000.0
2008-02-06 12:00:00,15.66,15.68,15.63,15.63,136000.0,12.4973,12.5133,12.4734,12.4734,136000.0
2008-02-06 12:30:00,15.63,15.65,15.59,15.61,482000.0,12.4734,12.4893,12.4414,12.4574,482000.0
2008-02-06 13:00:00,15.61,15.63,15.59,15.62,641200.0,12.4574,12.4734,12.4414,12.4654,641200.0
2008-02-06 13:30:00,15.62,15.62,15.53,15.54,661600.0,12.4654,12.4654,12.3936,12.4015,661600.0
2008-02-06 14:00:00,15.54,15.56,15.46,15.51,904400.0,12.4015,12.4175,12.3377,12.3776,904400.0
2008-02-06 14:30:00,15.51,15.54,15.49,15.52,564000.0,12.3776,12.4015,12.3616,12.3856,564000.0
2008-02-06 15:00:00,15.53,15.54,15.44,15.47,507600.0,12.3936,12.4015,12.3217,12.3457,507600.0
2008-02-06 15:30:00,15.48,15.48,15.38,15.4,365600.0,12.3537,12.3537,12.2738,12.2898,365600.0
2008-02-06 16:00:00,15.4,15.41,15.4,15.41,800.0,12.2898,12.2978,12.2898,12.2978,800.0
2008-02-07 09:30:00,15.35,15.39,15.3,15.31,126400.0,12.2499,12.2818,12.21,12.218,126400.0
2008-02-07 10:00:00,15.31,15.53,15.3,15.47,339600.0,12.218,12.3936,12.21,12.3457,339600.0
2008-02-07 10:30:00,15.46,15.48,15.39,15.44,126000.0,12.3377,12.3537,12.2818,12.3217,126000.0
2008-02-07 11:00:00,15.44,15.47,15.38,15.38,182000.0,12.3217,12.3457,12.2738,12.2738,182000.0
2008-02-07 11:30:00,15.39,15.44,15.37,15.44,371200.0,12.2818,12.3217,12.2659,12.3217,371200.0
2008-02-07 12:00:00,15.45,15.45,15.42,15.45,181200.0,12.3297,12.3297,12.3058,12.3297,181200.0
2008-02-07 12:30:00,15.45,15.54,15.45,15.53,208400.0,12.3297,12.4015,12.3297,12.3936,208400.0
2008-02-07 13:00:00,15.53,15.56,15.47,15.54,270800.0,12.3936,12.4175,12.3457,12.4015,270800.0
2008-02-07 13:30:00,15.55,15.64,15.52,15.63,301600.0,12.4095,12.4813,12.3856,12.4734,301600.0
2008-02-07 14:00:00,15.63,15.67,15.54,15.57,478400.0,12.4734,12.5053,12.4015,12.4255,478400.0
2008-02-07 14:30:00,15.57,15.57,15.46,15.48,598000.0,12.4255,12.4255,12.3377,12.3537,598000.0
2008-02-07 15:00:00,15.47,15.52,15.38,15.48,483200.0,12.3457,12.3856,12.2738,12.3537,483200.0
2008-02-07 15:30:00,15.49,15.55,15.45,15.52,327200.0,12.3616,12.4095,12.3297,12.3856,327200.0
2008-02-07 16:00:00,15.52,15.52,15.52,15.52,400.0,12.3856,12.3856,12.3856,12.3856,400.0
2008-02-08 09:30:00,15.52,15.6,15.5,15.6,195200.0,12.3856,12.4494,12.3696,12.4494,195200.0
2008-02-08 10:00:00,15.6,15.62,15.56,15.6,135200.0,12.4494,12.4654,12.4175,12.4494,135200.0
2008-02-08 10:30:00,15.59,15.62,15.56,15.6,217600.0,12.4414,12.4654,12.4175,12.4494,217600.0
2008-02-08 11:00:00,15.6,15.65,15.59,15.6,152800.0,12.4494,12.4893,12.4414,12.4494,152800.0
2008-02-08 11:30:00,15.6,15.62,15.53,15.54,296000.0,12.4494,12.4654,12.3936,12.4015,296000.0
2008-02-08 12:00:00,15.54,15.56,15.49,15.55,174800.0,12.4015,12.4175,12.3616,12.4095,174800.0
2008-02-08 12:30:00,15.55,15.56,15.5,15.56,150400.0,12.4095,12.4175,12.3696,12.4175,150400.0
2008-02-08 13:00:00,15.56,15.56,15.48,15.51,279200.0,12.4175,12.4175,12.3537,12.3776,279200.0
2008-02-08 13:30:00,15.51,15.53,15.44,15.5,308000.0,12.3776,12.3936,12.3217,12.3696,308000.0
2008-02-08 14:00:00,15.5,15.55,15.47,15.54,322800.0,12.3696,12.4095,12.3457,12.4015,322800.0
2008-02-08 14:30:00,15.54,15.55,15.49,15.49,274000.0,12.4015,12.4095,12.3616,12.3616,274000.0
2008-02-08 15:00:00,15.49,15.54,15.48,15.53,236000.0,12.3616,12.4015,12.3537,12.3936,236000.0
2008-02-08 15:30:00,15.55,15.61,15.53,15.55,840800.0,12.4095,12.4574,12.3936,12.4095,840800.0
2008-02-08 16:00:00,15.55,15.55,15.55,15.55,400.0,12.4095,12.4095,12.4095,12.4095,400.0
2008-02-11 09:30:00,15.57,15.6,15.49,15.53,516400.0,12.4255,12.4494,12.3616,12.3936,516400.0
2008-02-11 10:00:00,15.52,15.55,15.47,15.52,375200.0,12.3856,12.4095,12.3457,12.3856,375200.0
2008-02-11 10:30:00,15.52,15.56,15.51,15.56,152000.0,12.3856,12.4175,12.3776,12.4175,152000.0
2008-02-11 11:00:00,15.56,15.61,15.55,15.59,167200.0,12.4175,12.4574,12.4095,12.4414,167200.0
2008-02-11 11:30:00,15.58,15.59,15.55,15.56,275200.0,12.4335,12.4414,12.4095,12.4175,275200.0
2008-02-11 12:00:00,15.57,15.63,15.56,15.6,174800.0,12.4255,12.4734,12.4175,12.4494,174800.0
2008-02-11 12:30:00,15.6,15.69,15.59,15.69,233200.0,12.4494,12.5212,12.4414,12.5212,233200.0
2008-02-11 13:00:00,15.69,15.72,15.67,15.72,338400.0,12.5212,12.5452,12.5053,12.5452,338400.0
2008-02-11 13:30:00,15.72,15.73,15.69,15.71,197600.0,12.5452,12.5532,12.5212,12.5372,197600.0
2008-02-11 14:00:00,15.7,15.73,15.68,15.68,120800.0,12.5292,12.5532,12.5133,12.5133,120800.0
2008-02-11 14:30:00,15.68,15.72,15.66,15.7,101200.0,12.5133,12.5452,12.4973,12.5292,101200.0
2008-02-11 15:00:00,15.7,15.74,15.68,15.74,290400.0,12.5292,12.5611,12.5133,12.5611,290400.0
2008-02-11 15:30:00,15.73,15.74,15.69,15.72,230000.0,12.5532,12.5611,12.5212,12.5452,230000.0
2008-02-12 09:30:00,15.85,15.86,15.78,15.84,295200.0,12.6489,12.6569,12.5931,12.6409,295200.0
2008-02-12 10:00:00,15.85,15.93,15.84,15.9,294800.0,12.6489,12.7128,12.6409,12.6888,294800.0
2008-02-12 10:30:00,15.9,15.95,15.9,15.95,552400.0,12.6888,12.7287,12.6888,12.7287,552400.0
2008-02-12 11:00:00,15.95,15.96,15.93,15.94,572400.0,12.7287,12.7367,12.7128,12.7208,572400.0
2008-02-12 11:30:00,15.95,15.95,15.9,15.91,134800.0,12.7287,12.7287,12.6888,12.6968,134800.0
2008-02-12 12:00:00,15.9,15.92,15.85,15.86,667600.0,12.6888,12.7048,12.6489,12.6569,667600.0
2008-02-12 12:30:00,15.86,15.87,15.82,15.87,1142400.0,12.6569,12.6649,12.625,12.6649,1142400.0
2008-02-12 13:00:00,15.87,15.91,15.86,15.9,662000.0,12.6649,12.6968,12.6569,12.6888,662000.0
2008-02-12 13:30:00,15.9,15.91,15.87,15.9,591200.0,12.6888,12.6968,12.6649,12.6888,591200.0
2008-02-12 14:00:00,15.9,15.9,15.85,15.86,732800.0,12.6888,12.6888,12.6489,12.6569,732800.0
2008-02-12 14:30:00,15.86,15.89,15.82,15.89,644800.0,12.6569,12.6808,12.625,12.6808,644800.0
2008-02-12 15:00:00,15.89,15.89,15.75,15.77,952000.0,12.6808,12.6808,12.5691,12.5851,952000.0
2008-02-12 15:30:00,15.77,15.79,15.68,15.79,2906000.0,12.5851,12.601,12.5133,12.601,2906000.0
2008-02-12 16:00:00,15.8,15.8,15.8,15.8,6000.0,12.609,12.609,12.609,12.609,6000.0
2008-02-13 09:30:00,15.96,15.96,15.88,15.91,116400.0,12.7367,12.7367,12.6729,12.6968,116400.0
2008-02-13 10:00:00,15.9,15.95,15.88,15.9,213600.0,12.6888,12.7287,12.6729,12.6888,213600.0
2008-02-13 10:30:00,15.9,15.9,15.84,15.9,212800.0,12.6888,12.6888,12.6409,12.6888,212800.0
2008-02-13 11:00:00,15.9,15.93,15.89,15.93,102400.0,12.6888,12.7128,12.6808,12.7128,102400.0
2008-02-13 11:30:00,15.93,15.94,15.89,15.91,232800.0,12.7128,12.7208,12.6808,12.6968,232800.0
2008-02-13 12:00:00,15.91,15.95,15.91,15.92,112400.0,12.6968,12.7287,12.6968,12.7048,112400.0
2008-02-13 12:30:00,15.92,15.93,15.91,15.93,54000.0,12.7048,12.7128,12.6968,12.7128,54000.0
2008-02-13 13:00:00,15.93,16.0,15.92,15.99,228400.0,12.7128,12.7686,12.7048,12.7607,228400.0
2008-02-13 13:30:00,15.99,16.02,15.99,15.99,204400.0,12.7607,12.7846,12.7607,12.7607,204400.0
2008-02-13 14:00:00,15.99,15.99,15.95,15.96,146000.0,12.7607,12.7607,12.7287,12.7367,146000.0
2008-02-13 14:30:00,15.97,16.01,15.96,16.0,111200.0,12.7447,12.7766,12.7367,12.7686,111200.0
2008-02-13 15:00:00,16.0,16.04,15.99,16.03,92800.0,12.7686,12.8006,12.7607,12.7926,92800.0
2008-02-13 15:30:00,16.03,16.06,16.01,16.03,192000.0,12.7926,12.8165,12.7766,12.7926,192000.0
2008-02-13 16:00:00,16.03,16.03,16.03,16.03,400.0,12.7926,12.7926,12.7926,12.7926,400.0
2008-02-14 09:30:00,16.08,16.08,15.99,16.02,254400.0,12.8325,12.8325,12.7607,12.7846,254400.0
2008-02-14 10:00:00,16.02,16.05,16.0,16.03,222800.0,12.7846,12.8085,12.7686,12.7926,222800.0
2008-02-14 10:30:00,16.04,16.04,15.98,15.99,164400.0,12.8006,12.8006,12.7527,12.7607,164400.0
2008-02-14 11:00:00,15.99,15.99,15.92,15.95,270400.0,12.7607,12.7607,12.7048,12.7287,270400.0
2008-02-14 11:30:00,15.95,15.96,15.91,15.94,252000.0,12.7287,12.7367,12.6968,12.7208,252000.0
2008-02-14 12:00:00,15.93,15.97,15.9,15.97,176400.0,12.7128,12.7447,12.6888,12.7447,176400.0
2008-02-14 12:30:00,15.97,15.97,15.91,15.91,207600.0,12.7447,12.7447,12.6968,12.6968,207600.0
2008-02-14 13:00:00,15.9,15.92,15.88,15.89,131200.0,12.6888,12.7048,12.6729,12.6808,131200.0
2008-02-14 13:30:00,15.9,15.92,15.88,15.92,106000.0,12.6888,12.7048,12.6729,12.7048,106000.0
2008-02-14 14:00:00,15.92,15.93,15.9,15.9,104000.0,12.7048,12.7128,12.6888,12.6888,104000.0
2008-02-14 14:30:00,15.9,15.92,15.82,15.88,228400.0,12.6888,12.7048,12.625,12.6729,228400.0
2008-02-14 15:00:00,15.88,15.94,15.85,15.92,300400.0,12.6729,12.7208,12.6489,12.7048,300400.0
2008-02-14 15:30:00,15.92,15.92,15.83,15.83,297600.0,12.7048,12.7048,12.633,12.633,297600.0
2008-02-14 16:00:00,15.83,15.83,15.83,15.83,400.0,12.633,12.633,12.633,12.633,400.0
2008-02-15 09:30:00,15.75,15.81,15.73,15.75,359200.0,12.5691,12.617,12.5532,12.5691,359200.0
2008-02-15 10:00:00,15.74,15.81,15.74,15.78,135200.0,12.5611,12.617,12.5611,12.5931,135200.0
2008-02-15 10:30:00,15.79,15.82,15.76,15.77,144000.0,12.601,12.625,12.5771,12.5851,144000.0
2008-02-15 11:00:00,15.76,15.78,15.74,15.76,131200.0,12.5771,12.5931,12.5611,12.5771,131200.0
2008-02-15 11:30:00,15.76,15.76,15.7,15.72,298800.0,12.5771,12.5771,12.5292,12.5452,298800.0
2008-02-15 12:00:00,15.72,15.76,15.71,15.71,226800.0,12.5452,12.5771,12.5372,12.5372,226800.0
2008-02-15 12:30:00,15.7,15.72,15.69,15.71,198000.0,12.5292,12.5452,12.5212,12.5372,198000.0
2008-02-15 13:00:00,15.71,15.72,15.69,15.71,233600.0,12.5372,12.5452,12.5212,12.5372,233600.0
2008-02-15 13:30:00,15.71,15.76,15.7,15.75,257200.0,12.5372,12.5771,12.5292,12.5691,257200.0
2008-02-15 14:00:00,15.75,15.76,15.71,15.73,139200.0,12.5691,12.5771,12.5372,12.5532,139200.0
2008-02-15 14:30:00,15.74,15.74,15.72,15.73,122800.0,12.5611,12.5611,12.5452,12.5532,122800.0
2008-02-15 15:00:00,15.73,15.78,15.73,15.76,235200.0,12.5532,12.5931,12.5532,12.5771,235200.0
2008-02-15 15:30:00,15.76,15.82,15.76,15.81,178800.0,12.5771,12.625,12.5771,12.617,178800.0
2008-02-15 16:00:00,15.81,15.81,15.81,15.81,400.0,12.617,12.617,12.617,12.617,400.0
2008-02-19 09:30:00,16.04,16.07,16.0,16.0,450800.0,12.8006,12.8245,12.7686,12.7686,450800.0
2008-02-19 10:00:00,16.01,16.05,15.99,16.02,253600.0,12.7766,12.8085,12.7607,12.7846,253600.0
2008-02-19 10:30:00,16.01,16.02,15.97,15.99,248400.0,12.7766,12.7846,12.7447,12.7607,248400.0
2008-02-19 11:00:00,15.99,16.0,15.95,15.96,189600.0,12.7607,12.7686,12.7287,12.7367,189600.0
2008-02-19 11:30:00,15.96,15.99,15.96,15.99,290800.0,12.7367,12.7607,12.7367,12.7607,290800.0
2008-02-19 12:00:00,15.99,16.02,15.98,16.01,268000.0,12.7607,12.7846,12.7527,12.7766,268000.0
2008-02-19 12:30:00,16.01,16.01,15.96,15.97,236000.0,12.7766,12.7766,12.7367,12.7447,236000.0
2008-02-19 13:00:00,15.97,16.04,15.97,16.03,306000.0,12.7447,12.8006,12.7447,12.7926,306000.0
2008-02-19 13:30:00,16.03,16.03,15.99,15.99,312000.0,12.7926,12.7926,12.7607,12.7607,312000.0
2008-02-19 14:00:00,15.99,16.02,15.97,15.99,150000.0,12.7607,12.7846,12.7447,12.7607,150000.0
2008-02-19 14:30:00,15.99,15.99,15.86,15.86,248000.0,12.7607,12.7607,12.6569,12.6569,248000.0
2008-02-19 15:00:00,15.86,15.88,15.83,15.85,479200.0,12.6569,12.6729,12.633,12.6489,479200.0
2008-02-19 15:30:00,15.84,15.9,15.82,15.87,209600.0,12.6409,12.6888,12.625,12.6649,209600.0
2008-02-19 16:00:00,15.87,15.87,15.87,15.87,400.0,12.6649,12.6649,12.6649,12.6649,400.0
2008-02-20 09:30:00,15.79,15.84,15.77,15.8,502000.0,12.601,12.6409,12.5851,12.609,502000.0
2008-02-20 10:00:00,15.8,15.85,15.77,15.83,244400.0,12.609,12.6489,12.5851,12.633,244400.0
2008-02-20 10:30:00,15.83,15.85,15.8,15.81,522000.0,12.633,12.6489,12.609,12.617,522000.0
2008-02-20 11:00:00,15.81,15.84,15.8,15.83,349600.0,12.617,12.6409,12.609,12.633,349600.0
2008-02-20 11:30:00,15.82,15.83,15.81,15.82,212000.0,12.625,12.633,12.617,12.625,212000.0
2008-02-20 12:00:00,15.81,15.96,15.81,15.92,608800.0,12.617,12.7367,12.617,12.7048,608800.0
2008-02-20 12:30:00,15.92,15.94,15.9,15.9,318000.0,12.7048,12.7208,12.6888,12.6888,318000.0
2008-02-20 13:00:00,15.9,15.98,15.9,15.92,534400.0,12.6888,12.7527,12.6888,12.7048,534400.0
2008-02-20 13:30:00,15.91,15.96,15.89,15.94,524000.0,12.6968,12.7367,12.6808,12.7208,524000.0
2008-02-20 14:00:00,15.94,15.99,15.89,15.94,1346800.0,12.7208,12.7607,12.6808,12.7208,1346800.0
2008-02-20 14:30:00,15.94,16.06,15.93,16.05,400000.0,12.7208,12.8165,12.7128,12.8085,400000.0
2008-02-20 15:00:00,16.04,16.06,15.99,16.0,271200.0,12.8006,12.8165,12.7607,12.7686,271200.0
2008-02-20 15:30:00,15.99,16.02,15.97,16.01,295200.0,12.7607,12.7846,12.7447,12.7766,295200.0
2008-02-20 16:00:00,16.02,16.06,16.02,16.06,800.0,12.7846,12.8165,12.7846,12.8165,800.0
2008-02-21 09:30:00,16.11,16.11,16.05,16.07,220000.0,12.8564,12.8564,12.8085,12.8245,220000.0
2008-02-21 10:00:00,16.07,16.07,16.0,16.04,898400.0,12.8245,12.8245,12.7686,12.8006,898400.0
2008-02-21 10:30:00,16.04,16.05,15.94,15.94,327200.0,12.8006,12.8085,12.7208,12.7208,327200.0
2008-02-21 11:00:00,15.94,15.98,15.93,15.98,366000.0,12.7208,12.7527,12.7128,12.7527,366000.0
2008-02-21 11:30:00,15.98,16.02,15.98,16.0,249600.0,12.7527,12.7846,12.7527,12.7686,249600.0
2008-02-21 12:00:00,16.0,16.0,15.92,15.94,352000.0,12.7686,12.7686,12.7048,12.7208,352000.0
2008-02-21 12:30:00,15.93,15.95,15.91,15.93,224000.0,12.7128,12.7287,12.6968,12.7128,224000.0
2008-02-21 13:00:00,15.93,15.93,15.86,15.9,244000.0,12.7128,12.7128,12.6569,12.6888,244000.0
2008-02-21 13:30:00,15.89,15.89,15.84,15.87,325600.0,12.6808,12.6808,12.6409,12.6649,325600.0
2008-02-21 14:00:00,15.87,15.92,15.87,15.92,518400.0,12.6649,12.7048,12.6649,12.7048,518400.0
2008-02-21 14:30:00,15.92,15.93,15.86,15.87,264800.0,12.7048,12.7128,12.6569,12.6649,264800.0
2008-02-21 15:00:00,15.87,15.87,15.81,15.84,504400.0,12.6649,12.6649,12.617,12.6409,504400.0
2008-02-21 15:30:00,15.84,15.86,15.78,15.81,904000.0,12.6409,12.6569,12.5931,12.617,904000.0
2008-02-21 16:00:00,15.81,15.81,15.81,15.81,400.0,12.617,12.617,12.617,12.617,400.0
2008-02-22 09:30:00,15.9,15.91,15.82,15.83,448400.0,12.6888,12.6968,12.625,12.633,448400.0
2008-02-22 10:00:00,15.81,15.81,15.72,15.76,430000.0,12.617,12.617,12.5452,12.5771,430000.0
2008-02-22 10:30:00,15.76,15.77,15.69,15.72,221200.0,12.5771,12.5851,12.5212,12.5452,221200.0
2008-02-22 11:00:00,15.72,15.76,15.71,15.75,1268400.0,12.5452,12.5771,12.5372,12.5691,1268400.0
2008-02-22 11:30:00,15.75,15.78,15.72,15.74,272400.0,12.5691,12.5931,12.5452,12.5611,272400.0
2008-02-22 12:00:00,15.74,15.74,15.67,15.69,381600.0,12.5611,12.5611,12.5053,12.5212,381600.0
2008-02-22 12:30:00,15.69,15.72,15.67,15.71,461200.0,12.5212,12.5452,12.5053,12.5372,461200.0
2008-02-22 13:00:00,15.7,15.74,15.68,15.7,507200.0,12.5292,12.5611,12.5133,12.5292,507200.0
2008-02-22 13:30:00,15.69,15.72,15.67,15.7,504000.0,12.5212,12.5452,12.5053,12.5292,504000.0
2008-02-22 14:00:00,15.69,15.71,15.67,15.68,317200.0,12.5212,12.5372,12.5053,12.5133,317200.0
2008-02-22 14:30:00,15.67,15.74,15.67,15.72,448800.0,12.5053,12.5611,12.5053,12.5452,448800.0
2008-02-22 15:00:00,15.71,15.72,15.65,15.72,1139600.0,12.5372,12.5452,12.4893,12.5452,1139600.0
2008-02-22 15:30:00,15.72,15.93,15.71,15.93,1444000.0,12.5452,12.7128,12.5372,12.7128,1444000.0
2008-02-22 16:00:00,15.92,15.92,15.92,15.92,7600.0,12.7048,12.7048,12.7048,12.7048,7600.0
2008-02-25 09:30:00,15.94,15.97,15.88,15.88,212800.0,12.7208,12.7447,12.6729,12.6729,212800.0
2008-02-25 10:00:00,15.88,16.02,15.87,16.02,1086800.0,12.6729,12.7846,12.6649,12.7846,1086800.0
2008-02-25 10:30:00,16.02,16.06,16.0,16.06,603600.0,12.7846,12.8165,12.7686,12.8165,603600.0
2008-02-25 11:00:00,16.06,16.06,16.03,16.04,1820800.0,12.8165,12.8165,12.7926,12.8006,1820800.0
2008-02-25 11:30:00,16.04,16.04,15.97,15.97,338000.0,12.8006,12.8006,12.7447,12.7447,338000.0
2008-02-25 12:00:00,15.97,15.98,15.95,15.96,250800.0,12.7447,12.7527,12.7287,12.7367,250800.0
2008-02-25 12:30:00,15.97,15.99,15.95,15.99,276400.0,12.7447,12.7607,12.7287,12.7607,276400.0
2008-02-25 13:00:00,15.98,16.02,15.96,15.96,216800.0,12.7527,12.7846,12.7367,12.7367,216800.0
2008-02-25 13:30:00,15.96,15.99,15.93,15.98,165200.0,12.7367,12.7607,12.7128,12.7527,165200.0
2008-02-25 14:00:00,15.98,16.11,15.97,16.11,808000.0,12.7527,12.8564,12.7447,12.8564,808000.0
2008-02-25 14:30:00,16.11,16.14,16.0,16.06,1430000.0,12.8564,12.8804,12.7686,12.8165,1430000.0
2008-02-25 15:00:00,16.06,16.11,16.03,16.11,435200.0,12.8165,12.8564,12.7926,12.8564,435200.0
2008-02-25 15:30:00,16.11,16.18,16.09,16.13,342800.0,12.8564,12.9123,12.8405,12.8724,342800.0
2008-02-26 09:30:00,16.08,16.11,16.06,16.08,273600.0,12.8325,12.8564,12.8165,12.8325,273600.0
2008-02-26 10:00:00,16.08,16.12,16.05,16.08,581200.0,12.8325,12.8644,12.8085,12.8325,581200.0
2008-02-26 10:30:00,16.07,16.17,16.06,16.15,541600.0,12.8245,12.9043,12.8165,12.8883,541600.0
2008-02-26 11:00:00,16.15,16.19,16.14,16.18,502000.0,12.8883,12.9203,12.8804,12.9123,502000.0
2008-02-26 11:30:00,16.18,16.25,16.18,16.25,268000.0,12.9123,12.9681,12.9123,12.9681,268000.0
2008-02-26 12:00:00,16.25,16.32,16.24,16.3,515200.0,12.9681,13.024,12.9602,13.008,515200.0
2008-02-26 12:30:00,16.3,16.32,16.27,16.31,281600.0,13.008,13.024,12.9841,13.016,281600.0
2008-02-26 13:00:00,16.31,16.34,16.28,16.28,291200.0,13.016,13.04,12.9921,12.9921,291200.0
2008-02-26 13:30:00,16.28,16.3,16.27,16.27,240000.0,12.9921,13.008,12.9841,12.9841,240000.0
2008-02-26 14:00:00,16.27,16.31,16.26,16.31,233200.0,12.9841,13.016,12.9761,13.016,233200.0
2008-02-26 14:30:00,16.3,16.34,16.3,16.33,215200.0,13.008,13.04,13.008,13.032,215200.0
2008-02-26 15:00:00,16.33,16.33,16.23,16.27,260000.0,13.032,13.032,12.9522,12.9841,260000.0
2008-02-26 15:30:00,16.27,16.29,16.23,16.26,292800.0,12.9841,13.0001,12.9522,12.9761,292800.0
2008-02-26 16:00:00,16.26,16.26,16.26,16.26,2800.0,12.9761,12.9761,12.9761,12.9761,2800.0
2008-02-27 09:30:00,16.17,16.24,16.17,16.23,134000.0,12.9043,12.9602,12.9043,12.9522,134000.0
2008-02-27 10:00:00,16.23,16.26,16.2,16.2,285600.0,12.9522,12.9761,12.9282,12.9282,285600.0
2008-02-27 10:30:00,16.2,16.35,16.19,16.3,820800.0,12.9282,13.0479,12.9203,13.008,820800.0
2008-02-27 11:00:00,16.31,16.35,16.3,16.31,213200.0,13.016,13.0479,13.008,13.016,213200.0
2008-02-27 11:30:00,16.32,16.35,16.3,16.35,217600.0,13.024,13.0479,13.008,13.0479,217600.0
2008-02-27 12:00:00,16.35,16.35,16.3,16.31,294000.0,13.0479,13.0479,13.008,13.016,294000.0
2008-02-27 12:30:00,16.31,16.35,16.31,16.34,302800.0,13.016,13.0479,13.016,13.04,302800.0
2008-02-27 13:00:00,16.34,16.35,16.31,16.33,306000.0,13.04,13.0479,13.016,13.032,306000.0
2008-02-27 13:30:00,16.33,16.33,16.27,16.28,334000.0,13.032,13.032,12.9841,12.9921,334000.0
2008-02-27 14:00:00,16.28,16.28,16.2,16.21,151200.0,12.9921,12.9921,12.9282,12.9362,151200.0
2008-02-27 14:30:00,16.21,16.27,16.21,16.27,299200.0,12.9362,12.9841,12.9362,12.9841,299200.0
2008-02-27 15:00:00,16.27,16.31,16.24,16.3,236400.0,12.9841,13.016,12.9602,13.008,236400.0
2008-02-27 15:30:00,16.3,16.31,16.25,16.27,322800.0,13.008,13.016,12.9681,12.9841,322800.0
2008-02-27 16:00:00,16.27,16.27,16.27,16.27,400.0,12.9841,12.9841,12.9841,12.9841,400.0
2008-02-28 09:30:00,16.2,16.23,16.17,16.22,480000.0,12.9282,12.9522,12.9043,12.9442,480000.0
2008-02-28 10:00:00,16.22,16.25,16.2,16.25,440400.0,12.9442,12.9681,12.9282,12.9681,440400.0
2008-02-28 10:30:00,16.25,16.29,16.24,16.24,179600.0,12.9681,13.0001,12.9602,12.9602,179600.0
2008-02-28 11:00:00,16.24,16.25,16.16,16.18,235200.0,12.9602,12.9681,12.8963,12.9123,235200.0
2008-02-28 11:30:00,16.17,16.2,16.15,16.19,370400.0,12.9043,12.9282,12.8883,12.9203,370400.0
2008-02-28 12:00:00,16.19,16.2,16.16,16.19,262000.0,12.9203,12.9282,12.8963,12.9203,262000.0
2008-02-28 12:30:00,16.18,16.21,16.18,16.19,279200.0,12.9123,12.9362,12.9123,12.9203,279200.0
2008-02-28 13:00:00,16.18,16.23,16.17,16.18,206000.0,12.9123,12.9522,12.9043,12.9123,206000.0
2008-02-28 13:30:00,16.18,16.21,16.17,16.21,189600.0,12.9123,12.9362,12.9043,12.9362,189600.0
2008-02-28 14:00:00,16.21,16.27,16.19,16.25,268400.0,12.9362,12.9841,12.9203,12.9681,268400.0
2008-02-28 14:30:00,16.25,16.28,16.24,16.28,324000.0,12.9681,12.9921,12.9602,12.9921,324000.0
2008-02-28 15:00:00,16.28,16.29,16.19,16.2,275600.0,12.9921,13.0001,12.9203,12.9282,275600.0
2008-02-28 15:30:00,16.2,16.24,16.19,16.2,324400.0,12.9282,12.9602,12.9203,12.9282,324400.0
2008-02-28 16:00:00,16.2,16.2,16.2,16.2,1600.0,12.9282,12.9282,12.9282,12.9282,1600.0
2008-02-29 09:30:00,16.04,16.07,15.97,16.0,278800.0,12.8006,12.8245,12.7447,12.7686,278800.0
2008-02-29 10:00:00,15.99,16.0,15.91,15.93,185200.0,12.7607,12.7686,12.6968,12.7128,185200.0
2008-02-29 10:30:00,15.93,15.93,15.9,15.92,114000.0,12.7128,12.7128,12.6888,12.7048,114000.0
2008-02-29 11:00:00,15.92,15.95,15.9,15.95,116800.0,12.7048,12.7287,12.6888,12.7287,116800.0
2008-02-29 11:30:00,15.93,15.97,15.92,15.94,142800.0,12.7128,12.7447,12.7048,12.7208,142800.0
2008-02-29 12:00:00,15.94,15.97,15.9,15.96,118800.0,12.7208,12.7447,12.6888,12.7367,118800.0
2008-02-29 12:30:00,15.95,15.96,15.91,15.93,147200.0,12.7287,12.7367,12.6968,12.7128,147200.0
2008-02-29 13:00:00,15.93,15.96,15.92,15.94,132400.0,12.7128,12.7367,12.7048,12.7208,132400.0
2008-02-29 13:30:00,15.94,15.94,15.85,15.85,284800.0,12.7208,12.7208,12.6489,12.6489,284800.0
2008-02-29 14:00:00,15.84,15.86,15.82,15.83,274400.0,12.6409,12.6569,12.625,12.633,274400.0
2008-02-29 14:30:00,15.83,15.86,15.8,15.85,303600.0,12.633,12.6569,12.609,12.6489,303600.0
2008-02-29 15:00:00,15.84,15.85,15.8,15.83,336400.0,12.6409,12.6489,12.609,12.633,336400.0
2008-02-29 15:30:00,15.83,15.84,15.73,15.79,567200.0,12.633,12.6409,12.5532,12.601,567200.0
2008-02-29 16:00:00,15.79,15.79,15.79,15.79,400.0,12.601,12.601,12.601,12.601,400.0
2008-03-03 09:30:00,15.76,15.81,15.75,15.78,104000.0,12.5771,12.617,12.5691,12.5931,104000.0
2008-03-03 10:00:00,15.77,15.89,15.77,15.88,348400.0,12.5851,12.6808,12.5851,12.6729,348400.0
2008-03-03 10:30:00,15.87,15.87,15.8,15.81,204400.0,12.6649,12.6649,12.609,12.617,204400.0
2008-03-03 11:00:00,15.8,15.81,15.77,15.8,173600.0,12.609,12.617,12.5851,12.609,173600.0
2008-03-03 11:30:00,15.8,15.86,15.8,15.86,276400.0,12.609,12.6569,12.609,12.6569,276400.0
2008-03-03 12:00:00,15.86,15.88,15.82,15.88,218000.0,12.6569,12.6729,12.625,12.6729,218000.0
2008-03-03 12:30:00,15.87,15.89,15.82,15.84,841200.0,12.6649,12.6808,12.625,12.6409,841200.0
2008-03-03 13:00:00,15.83,15.86,15.81,15.83,252800.0,12.633,12.6569,12.617,12.633,252800.0
2008-03-03 13:30:00,15.83,15.86,15.8,15.81,320400.0,12.633,12.6569,12.609,12.617,320400.0
2008-03-03 14:00:00,15.8,15.83,15.75,15.77,294800.0,12.609,12.633,12.5691,12.5851,294800.0
2008-03-03 14:30:00,15.78,15.79,15.69,15.7,333600.0,12.5931,12.601,12.5212,12.5292,333600.0
2008-03-03 15:00:00,15.71,15.78,15.71,15.77,496800.0,12.5372,12.5931,12.5372,12.5851,496800.0
2008-03-03 15:30:00,15.77,15.84,15.76,15.83,262400.0,12.5851,12.6409,12.5771,12.633,262400.0
2008-03-04 09:30:00,15.69,15.78,15.69,15.76,154800.0,12.5212,12.5931,12.5212,12.5771,154800.0
2008-03-04 10:00:00,15.76,15.8,15.74,15.74,248000.0,12.5771,12.609,12.5611,12.5611,248000.0
2008-03-04 10:30:00,15.74,15.74,15.67,15.67,232000.0,12.5611,12.5611,12.5053,12.5053,232000.0
2008-03-04 11:00:00,15.66,15.67,15.63,15.65,370000.0,12.4973,12.5053,12.4734,12.4893,370000.0
2008-03-04 11:30:00,15.65,15.67,15.62,15.63,206000.0,12.4893,12.5053,12.4654,12.4734,206000.0
2008-03-04 12:00:00,15.63,15.66,15.62,15.66,324800.0,12.4734,12.4973,12.4654,12.4973,324800.0
2008-03-04 12:30:00,15.66,15.68,15.6,15.62,240400.0,12.4973,12.5133,12.4494,12.4654,240400.0
2008-03-04 13:00:00,15.62,15.66,15.59,15.65,230400.0,12.4654,12.4973,12.4414,12.4893,230400.0
2008-03-04 13:30:00,15.65,15.65,15.56,15.58,322400.0,12.4893,12.4893,12.4175,12.4335,322400.0
2008-03-04 14:00:00,15.58,15.6,15.54,15.58,382400.0,12.4335,12.4494,12.4015,12.4335,382400.0
2008-03-04 14:30:00,15.59,15.66,15.56,15.63,317600.0,12.4414,12.4973,12.4175,12.4734,317600.0
2008-03-04 15:00:00,15.63,15.78,15.61,15.72,864400.0,12.4734,12.5931,12.4574,12.5452,864400.0
2008-03-04 15:30:00,15.71,15.82,15.71,15.78,352800.0,12.5372,12.625,12.5372,12.5931,352800.0
2008-03-04 16:00:00,15.79,15.79,15.79,15.79,400.0,12.601,12.601,12.601,12.601,400.0
2008-03-05 09:30:00,15.85,15.87,15.81,15.86,168800.0,12.6489,12.6649,12.617,12.6569,168800.0
2008-03-05 10:00:00,15.87,15.94,15.86,15.9,568400.0,12.6649,12.7208,12.6569,12.6888,568400.0
2008-03-05 10:30:00,15.9,15.94,15.88,15.9,17580800.0,12.6888,12.7208,12.6729,12.6888,17580800.0
2008-03-05 11:00:00,15.9,15.93,15.89,15.93,310800.0,12.6888,12.7128,12.6808,12.7128,310800.0
2008-03-05 11:30:00,15.92,15.95,15.9,15.93,218800.0,12.7048,12.7287,12.6888,12.7128,218800.0
2008-03-05 12:00:00,15.94,16.0,15.88,15.89,852400.0,12.7208,12.7686,12.6729,12.6808,852400.0
2008-03-05 12:30:00,15.89,15.91,15.87,15.9,452800.0,12.6808,12.6968,12.6649,12.6888,452800.0
2008-03-05 13:00:00,15.9,15.92,15.81,15.82,411200.0,12.6888,12.7048,12.617,12.625,411200.0
2008-03-05 13:30:00,15.82,15.82,15.74,15.78,525200.0,12.625,12.625,12.5611,12.5931,525200.0
2008-03-05 14:00:00,15.79,15.84,15.76,15.83,378400.0,12.601,12.6409,12.5771,12.633,378400.0
2008-03-05 14:30:00,15.82,15.88,15.81,15.84,391600.0,12.625,12.6729,12.617,12.6409,391600.0
2008-03-05 15:00:00,15.86,15.86,15.79,15.86,457600.0,12.6569,12.6569,12.601,12.6569,457600.0
2008-03-05 15:30:00,15.84,15.9,15.83,15.9,375200.0,12.6409,12.6888,12.633,12.6888,375200.0
2008-03-05 16:00:00,15.89,15.89,15.89,15.89,2800.0,12.6808,12.6808,12.6808,12.6808,2800.0
2008-03-06 09:30:00,15.83,15.89,15.81,15.83,712400.0,12.633,12.6808,12.617,12.633,712400.0
2008-03-06 10:00:00,15.82,15.82,15.75,15.8,238800.0,12.625,12.625,12.5691,12.609,238800.0
2008-03-06 10:30:00,15.8,15.84,15.78,15.82,245600.0,12.609,12.6409,12.5931,12.625,245600.0
2008-03-06 11:00:00,15.81,15.83,15.76,15.78,345600.0,12.617,12.633,12.5771,12.5931,345600.0
2008-03-06 11:30:00,15.78,15.81,15.75,15.77,350800.0,12.5931,12.617,12.5691,12.5851,350800.0
2008-03-06 12:00:00,15.77,15.77,15.69,15.71,256000.0,12.5851,12.5851,12.5212,12.5372,256000.0
2008-03-06 12:30:00,15.71,15.75,15.7,15.71,187200.0,12.5372,12.5691,12.5292,12.5372,187200.0
2008-03-06 13:00:00,15.71,15.74,15.69,15.7,184000.0,12.5372,12.5611,12.5212,12.5292,184000.0
2008-03-06 13:30:00,15.69,15.73,15.67,15.71,190400.0,12.5212,12.5532,12.5053,12.5372,190400.0
2008-03-06 14:00:00,15.71,15.75,15.69,15.69,109200.0,12.5372,12.5691,12.5212,12.5212,109200.0
2008-03-06 14:30:00,15.69,15.74,15.69,15.71,254400.0,12.5212,12.5611,12.5212,12.5372,254400.0
2008-03-06 15:00:00,15.7,15.72,15.63,15.7,289600.0,12.5292,12.5452,12.4734,12.5292,289600.0
2008-03-06 15:30:00,15.7,15.7,15.57,15.59,390400.0,12.5292,12.5292,12.4255,12.4414,390400.0
2008-03-06 16:00:00,15.59,15.6,15.59,15.6,1200.0,12.4414,12.4494,12.4414,12.4494,1200.0
2008-03-07 09:30:00,15.49,15.6,15.43,15.58,258800.0,12.3616,12.4494,12.3138,12.4335,258800.0
2008-03-07 10:00:00,15.59,15.61,15.54,15.58,484400.0,12.4414,12.4574,12.4015,12.4335,484400.0
2008-03-07 10:30:00,15.57,15.65,15.56,15.59,316000.0,12.4255,12.4893,12.4175,12.4414,316000.0
2008-03-07 11:00:00,15.58,15.59,15.49,15.5,280400.0,12.4335,12.4414,12.3616,12.3696,280400.0
2008-03-07 11:30:00,15.5,15.54,15.46,15.47,317600.0,12.3696,12.4015,12.3377,12.3457,317600.0
2008-03-07 12:00:00,15.47,15.47,15.43,15.45,276800.0,12.3457,12.3457,12.3138,12.3297,276800.0
2008-03-07 12:30:00,15.45,15.49,15.43,15.48,236000.0,12.3297,12.3616,12.3138,12.3537,236000.0
2008-03-07 13:00:00,15.48,15.48,15.42,15.45,223600.0,12.3537,12.3537,12.3058,12.3297,223600.0
2008-03-07 13:30:00,15.45,15.45,15.35,15.36,286800.0,12.3297,12.3297,12.2499,12.2579,286800.0
2008-03-07 14:00:00,15.36,15.39,15.31,15.34,357200.0,12.2579,12.2818,12.218,12.2419,357200.0
2008-03-07 14:30:00,15.34,15.42,15.3,15.41,290000.0,12.2419,12.3058,12.21,12.2978,290000.0
2008-03-07 15:00:00,15.42,15.52,15.36,15.46,602800.0,12.3058,12.3856,12.2579,12.3377,602800.0
2008-03-07 15:30:00,15.46,15.48,15.4,15.44,479600.0,12.3377,12.3537,12.2898,12.3217,479600.0
2008-03-07 16:00:00,15.44,15.44,15.44,15.44,400.0,12.3217,12.3217,12.3217,12.3217,400.0
2008-03-10 09:30:00,15.45,15.45,15.35,15.35,50800.0,12.3297,12.3297,12.2499,12.2499,50800.0
2008-03-10 10:00:00,15.39,15.42,15.35,15.38,328000.0,12.2818,12.3058,12.2499,12.2738,328000.0
2008-03-10 10:30:00,15.39,15.45,15.39,15.42,274400.0,12.2818,12.3297,12.2818,12.3058,274400.0
2008-03-10 11:00:00,15.42,15.46,15.34,15.34,245600.0,12.3058,12.3377,12.2419,12.2419,245600.0
2008-03-10 11:30:00,15.34,15.36,15.3,15.35,288000.0,12.2419,12.2579,12.21,12.2499,288000.0
2008-03-10 12:00:00,15.35,15.37,15.29,15.33,362800.0,12.2499,12.2659,12.202,12.2339,362800.0
2008-03-10 12:30:00,15.33,15.39,15.32,15.38,238000.0,12.2339,12.2818,12.226,12.2738,238000.0
2008-03-10 13:00:00,15.38,15.38,15.33,15.33,131200.0,12.2738,12.2738,12.2339,12.2339,131200.0
2008-03-10 13:30:00,15.33,15.35,15.29,15.29,274800.0,12.2339,12.2499,12.202,12.202,274800.0
2008-03-10 14:00:00,15.29,15.3,15.21,15.25,658800.0,12.202,12.21,12.1382,12.1701,658800.0
2008-03-10 14:30:00,15.24,15.28,15.23,15.24,352400.0,12.1621,12.194,12.1541,12.1621,352400.0
2008-03-10 15:00:00,15.23,15.27,15.21,15.25,469200.0,12.1541,12.1861,12.1382,12.1701,469200.0
2008-03-10 15:30:00,15.25,15.28,15.2,15.21,365600.0,12.1701,12.194,12.1302,12.1382,365600.0
2008-03-11 09:30:00,15.5,15.52,15.42,15.45,268800.0,12.3696,12.3856,12.3058,12.3297,268800.0
2008-03-11 10:00:00,15.45,15.48,15.43,15.46,168000.0,12.3297,12.3537,12.3138,12.3377,168000.0
2008-03-11 10:30:00,15.46,15.47,15.43,15.46,253200.0,12.3377,12.3457,12.3138,12.3377,253200.0
2008-03-11 11:00:00,15.47,15.47,15.4,15.44,676400.0,12.3457,12.3457,12.2898,12.3217,676400.0
2008-03-11 11:30:00,15.44,15.45,15.34,15.36,239600.0,12.3217,12.3297,12.2419,12.2579,239600.0
2008-03-11 12:00:00,15.36,15.42,15.36,15.39,198000.0,12.2579,12.3058,12.2579,12.2818,198000.0
2008-03-11 12:30:00,15.39,15.4,15.33,15.39,673200.0,12.2818,12.2898,12.2339,12.2818,673200.0
2008-03-11 13:00:00,15.39,15.46,15.37,15.46,233600.0,12.2818,12.3377,12.2659,12.3377,233600.0
2008-03-11 13:30:00,15.45,15.48,15.42,15.47,189200.0,12.3297,12.3537,12.3058,12.3457,189200.0
2008-03-11 14:00:00,15.47,15.51,15.47,15.49,544800.0,12.3457,12.3776,12.3457,12.3616,544800.0
2008-03-11 14:30:00,15.49,15.6,15.48,15.58,484800.0,12.3616,12.4494,12.3537,12.4335,484800.0
2008-03-11 15:00:00,15.58,15.64,15.56,15.64,638800.0,12.4335,12.4813,12.4175,12.4813,638800.0
2008-03-11 15:30:00,15.63,15.7,15.6,15.69,545200.0,12.4734,12.5292,12.4494,12.5212,545200.0
2008-03-11 16:00:00,15.7,15.7,15.7,15.7,400.0,12.5292,12.5292,12.5292,12.5292,400.0
2008-03-12 09:30:00,15.72,15.76,15.69,15.7,228000.0,12.5452,12.5771,12.5212,12.5292,228000.0
2008-03-12 10:00:00,15.7,15.71,15.66,15.69,139200.0,12.5292,12.5372,12.4973,12.5212,139200.0
2008-03-12 10:30:00,15.68,15.74,15.66,15.73,126800.0,12.5133,12.5611,12.4973,12.5532,126800.0
2008-03-12 11:00:00,15.74,15.82,15.74,15.79,132000.0,12.5611,12.625,12.5611,12.601,132000.0
2008-03-12 11:30:00,15.78,15.79,15.73,15.74,147600.0,12.5931,12.601,12.5532,12.5611,147600.0
2008-03-12 12:00:00,15.75,15.76,15.72,15.74,137600.0,12.5691,12.5771,12.5452,12.5611,137600.0
2008-03-12 12:30:00,15.74,15.77,15.71,15.73,181600.0,12.5611,12.5851,12.5372,12.5532,181600.0
2008-03-12 13:00:00,15.73,15.77,15.73,15.75,161600.0,12.5532,12.5851,12.5532,12.5691,161600.0
2008-03-12 13:30:00,15.74,15.74,15.69,15.69,185200.0,12.5611,12.5611,12.5212,12.5212,185200.0
2008-03-12 14:00:00,15.69,15.72,15.67,15.7,166000.0,12.5212,12.5452,12.5053,12.5292,166000.0
2008-03-12 14:30:00,15.69,15.75,15.69,15.71,317200.0,12.5212,12.5691,12.5212,12.5372,317200.0
2008-03-12 15:00:00,15.71,15.71,15.66,15.66,327600.0,12.5372,12.5372,12.4973,12.4973,327600.0
2008-03-12 15:30:00,15.67,15.68,15.58,15.59,348800.0,12.5053,12.5133,12.4335,12.4414,348800.0
2008-03-12 16:00:00,15.61,15.61,15.59,15.59,6800.0,12.4574,12.4574,12.4414,12.4414,6800.0
2008-03-13 09:30:00,15.42,15.46,15.38,15.39,518000.0,12.3058,12.3377,12.2738,12.2818,518000.0
2008-03-13 10:00:00,15.38,15.46,15.37,15.39,366400.0,12.2738,12.3377,12.2659,12.2818,366400.0
2008-03-13 10:30:00,15.4,15.41,15.33,15.38,576800.0,12.2898,12.2978,12.2339,12.2738,576800.0
2008-03-13 11:00:00,15.38,15.56,15.37,15.53,821200.0,12.2738,12.4175,12.2659,12.3936,821200.0
2008-03-13 11:30:00,15.52,15.56,15.49,15.55,461600.0,12.3856,12.4175,12.3616,12.4095,461600.0
2008-03-13 12:00:00,15.55,15.61,15.54,15.55,398000.0,12.4095,12.4574,12.4015,12.4095,398000.0
2008-03-13 12:30:00,15.55,15.58,15.5,15.53,471200.0,12.4095,12.4335,12.3696,12.3936,471200.0
2008-03-13 13:00:00,15.54,15.7,15.52,15.69,512000.0,12.4015,12.5292,12.3856,12.5212,512000.0
2008-03-13 13:30:00,15.7,15.77,15.66,15.74,405200.0,12.5292,12.5851,12.4973,12.5611,405200.0
2008-03-13 14:00:00,15.74,15.79,15.72,15.78,1201200.0,12.5611,12.601,12.5452,12.5931,1201200.0
2008-03-13 14:30:00,15.77,15.77,15.69,15.73,470800.0,12.5851,12.5851,12.5212,12.5532,470800.0
2008-03-13 15:00:00,15.74,15.78,15.71,15.75,745600.0,12.5611,12.5931,12.5372,12.5691,745600.0
2008-03-13 15:30:00,15.76,15.79,15.69,15.71,367200.0,12.5771,12.601,12.5212,12.5372,367200.0
2008-03-13 16:00:00,15.7,15.71,15.69,15.69,20800.0,12.5292,12.5372,12.5212,12.5212,20800.0
2008-03-14 09:30:00,15.84,15.84,15.46,15.46,762000.0,12.6409,12.6409,12.3377,12.3377,762000.0
2008-03-14 10:00:00,15.45,15.61,15.31,15.5,1413200.0,12.3297,12.4574,12.218,12.3696,1413200.0
2008-03-14 10:30:00,15.49,15.55,15.38,15.51,583200.0,12.3616,12.4095,12.2738,12.3776,583200.0
2008-03-14 11:00:00,15.51,15.54,15.41,15.44,389200.0,12.3776,12.4015,12.2978,12.3217,389200.0
2008-03-14 11:30:00,15.44,15.54,15.42,15.46,400400.0,12.3217,12.4015,12.3058,12.3377,400400.0
2008-03-14 12:00:00,15.46,15.51,15.45,15.47,553600.0,12.3377,12.3776,12.3297,12.3457,553600.0
2008-03-14 12:30:00,15.48,15.5,15.4,15.44,373600.0,12.3537,12.3696,12.2898,12.3217,373600.0
2008-03-14 13:00:00,15.44,15.44,15.37,15.39,374800.0,12.3217,12.3217,12.2659,12.2818,374800.0
2008-03-14 13:30:00,15.39,15.44,15.36,15.38,544400.0,12.2818,12.3217,12.2579,12.2738,544400.0
2008-03-14 14:00:00,15.38,15.4,15.28,15.3,509600.0,12.2738,12.2898,12.194,12.21,509600.0
2008-03-14 14:30:00,15.29,15.39,15.27,15.34,821200.0,12.202,12.2818,12.1861,12.2419,821200.0
2008-03-14 15:00:00,15.33,15.54,15.31,15.5,1430800.0,12.2339,12.4015,12.218,12.3696,1430800.0
2008-03-14 15:30:00,15.5,15.51,15.37,15.44,1096800.0,12.3696,12.3776,12.2659,12.3217,1096800.0
2008-03-14 16:00:00,15.46,15.46,15.46,15.46,2800.0,12.3377,12.3377,12.3377,12.3377,2800.0
2008-03-17 09:30:00,14.97,15.35,14.85,15.23,1408800.0,11.9467,12.2499,11.8509,12.1541,1408800.0
2008-03-17 10:00:00,15.24,15.33,15.22,15.3,358000.0,12.1621,12.2339,12.1462,12.21,358000.0
2008-03-17 10:30:00,15.3,15.38,15.25,15.31,427200.0,12.21,12.2738,12.1701,12.218,427200.0
2008-03-17 11:00:00,15.31,15.34,15.22,15.25,532400.0,12.218,12.2419,12.1462,12.1701,532400.0
2008-03-17 11:30:00,15.25,15.28,15.17,15.17,460800.0,12.1701,12.194,12.1063,12.1063,460800.0
2008-03-17 12:00:00,15.16,15.18,15.09,15.11,639200.0,12.0983,12.1142,12.0424,12.0584,639200.0
2008-03-17 12:30:00,15.11,15.2,15.08,15.18,766800.0,12.0584,12.1302,12.0344,12.1142,766800.0
2008-03-17 13:00:00,15.19,15.19,15.07,15.11,816000.0,12.1222,12.1222,12.0265,12.0584,816000.0
2008-03-17 13:30:00,15.11,15.19,15.07,15.19,537200.0,12.0584,12.1222,12.0265,12.1222,537200.0
2008-03-17 14:00:00,15.19,15.27,15.17,15.19,505600.0,12.1222,12.1861,12.1063,12.1222,505600.0
2008-03-17 14:30:00,15.18,15.3,15.16,15.25,855200.0,12.1142,12.21,12.0983,12.1701,855200.0
2008-03-17 15:00:00,15.26,15.37,15.23,15.31,738800.0,12.1781,12.2659,12.1541,12.218,738800.0
2008-03-17 15:30:00,15.32,15.4,15.27,15.28,843600.0,12.226,12.2898,12.1861,12.194,843600.0
2008-03-18 09:30:00,15.55,15.57,15.49,15.56,415200.0,12.4095,12.4255,12.3616,12.4175,415200.0
2008-03-18 10:00:00,15.56,15.59,15.54,15.56,360400.0,12.4175,12.4414,12.4015,12.4175,360400.0
2008-03-18 10:30:00,15.56,15.6,15.54,15.58,282400.0,12.4175,12.4494,12.4015,12.4335,282400.0
2008-03-18 11:00:00,15.59,15.61,15.58,15.6,568400.0,12.4414,12.4574,12.4335,12.4494,568400.0
2008-03-18 11:30:00,15.6,15.63,15.59,15.59,569200.0,12.4494,12.4734,12.4414,12.4414,569200.0
2008-03-18 12:00:00,15.59,15.61,15.57,15.61,221600.0,12.4414,12.4574,12.4255,12.4574,221600.0
2008-03-18 12:30:00,15.6,15.65,15.6,15.63,253200.0,12.4494,12.4893,12.4494,12.4734,253200.0
2008-03-18 13:00:00,15.64,15.67,15.63,15.65,531600.0,12.4813,12.5053,12.4734,12.4893,531600.0
2008-03-18 13:30:00,15.65,15.67,15.63,15.65,312400.0,12.4893,12.5053,12.4734,12.4893,312400.0
2008-03-18 14:00:00,15.65,15.65,15.5,15.55,18571600.0,12.4893,12.4893,12.3696,12.4095,18571600.0
2008-03-18 14:30:00,15.55,15.74,15.46,15.73,1410000.0,12.4095,12.5611,12.3377,12.5532,1410000.0
2008-03-18 15:00:00,15.72,15.74,15.68,15.72,777200.0,12.5452,12.5611,12.5133,12.5452,777200.0
2008-03-18 15:30:00,15.71,15.82,15.71,15.82,666000.0,12.5372,12.625,12.5372,12.625,666000.0
2008-03-18 16:00:00,15.81,15.81,15.81,15.81,400.0,12.617,12.617,12.617,12.617,400.0
2008-03-19 09:30:00,15.9,15.92,15.8,15.81,318000.0,12.6888,12.7048,12.609,12.617,318000.0
2008-03-19 10:00:00,15.81,15.85,15.79,15.8,476800.0,12.617,12.6489,12.601,12.609,476800.0
2008-03-19 10:30:00,15.8,15.81,15.74,15.78,278800.0,12.609,12.617,12.5611,12.5931,278800.0
2008-03-19 11:00:00,15.77,15.84,15.77,15.83,160000.0,12.5851,12.6409,12.5851,12.633,160000.0
2008-03-19 11:30:00,15.83,15.84,15.78,15.78,158000.0,12.633,12.6409,12.5931,12.5931,158000.0
2008-03-19 12:00:00,15.78,15.79,15.7,15.71,400800.0,12.5931,12.601,12.5292,12.5372,400800.0
2008-03-19 12:30:00,15.72,15.72,15.65,15.67,209600.0,12.5452,12.5452,12.4893,12.5053,209600.0
2008-03-19 13:00:00,15.67,15.72,15.64,15.65,321600.0,12.5053,12.5452,12.4813,12.4893,321600.0
2008-03-19 13:30:00,15.65,15.66,15.56,15.6,372000.0,12.4893,12.4973,12.4175,12.4494,372000.0
2008-03-19 14:00:00,15.6,15.62,15.54,15.58,566800.0,12.4494,12.4654,12.4015,12.4335,566800.0
2008-03-19 14:30:00,15.58,15.6,15.51,15.59,395600.0,12.4335,12.4494,12.3776,12.4414,395600.0
2008-03-19 15:00:00,15.59,15.65,15.5,15.52,745600.0,12.4414,12.4893,12.3696,12.3856,745600.0
2008-03-19 15:30:00,15.52,15.54,15.38,15.39,654000.0,12.3856,12.4015,12.2738,12.2818,654000.0
2008-03-19 16:00:00,15.37,15.38,15.37,15.38,212400.0,12.2659,12.2738,12.2659,12.2738,212400.0
2008-03-20 09:30:00,15.43,15.43,15.31,15.4,1042800.0,12.3138,12.3138,12.218,12.2898,1042800.0
2008-03-20 10:00:00,15.41,15.49,15.4,15.47,508800.0,12.2978,12.3616,12.2898,12.3457,508800.0
2008-03-20 10:30:00,15.47,15.52,15.45,15.52,278400.0,12.3457,12.3856,12.3297,12.3856,278400.0
2008-03-20 11:00:00,15.51,15.52,15.47,15.51,547600.0,12.3776,12.3856,12.3457,12.3776,547600.0
2008-03-20 11:30:00,15.51,15.51,15.43,15.43,193200.0,12.3776,12.3776,12.3138,12.3138,193200.0
2008-03-20 12:00:00,15.43,15.49,15.43,15.43,616000.0,12.3138,12.3616,12.3138,12.3138,616000.0
2008-03-20 12:30:00,15.43,15.45,15.4,15.43,215200.0,12.3138,12.3297,12.2898,12.3138,215200.0
2008-03-20 13:00:00,15.42,15.47,15.42,15.47,160000.0,12.3058,12.3457,12.3058,12.3457,160000.0
2008-03-20 13:30:00,15.46,15.53,15.46,15.52,203600.0,12.3377,12.3936,12.3377,12.3856,203600.0
2008-03-20 14:00:00,15.52,15.56,15.5,15.54,620000.0,12.3856,12.4175,12.3696,12.4015,620000.0
2008-03-20 14:30:00,15.53,15.61,15.53,15.61,371200.0,12.3936,12.4574,12.3936,12.4574,371200.0
2008-03-20 15:00:00,15.6,15.66,15.6,15.61,198400.0,12.4494,12.4973,12.4494,12.4574,198400.0
2008-03-20 15:30:00,15.61,15.64,15.56,15.64,563600.0,12.4574,12.4813,12.4175,12.4813,563600.0
2008-03-20 16:00:00,15.62,15.65,15.62,15.65,23600.0,12.4654,12.4893,12.4654,12.4893,23600.0
2008-03-24 09:30:00,15.72,15.83,15.7,15.82,473600.0,12.5452,12.633,12.5292,12.625,473600.0
2008-03-24 10:00:00,15.82,15.92,15.82,15.88,193600.0,12.625,12.7048,12.625,12.6729,193600.0
2008-03-24 10:30:00,15.89,15.96,15.89,15.92,119200.0,12.6808,12.7367,12.6808,12.7048,119200.0
2008-03-24 11:00:00,15.92,15.95,15.9,15.95,234000.0,12.7048,12.7287,12.6888,12.7287,234000.0
2008-03-24 11:30:00,15.95,15.98,15.94,15.96,262400.0,12.7287,12.7527,12.7208,12.7367,262400.0
2008-03-24 12:00:00,15.96,15.98,15.94,15.98,305600.0,12.7367,12.7527,12.7208,12.7527,305600.0
2008-03-24 12:30:00,15.99,16.03,15.98,16.0,196800.0,12.7607,12.7926,12.7527,12.7686,196800.0
2008-03-24 13:00:00,16.0,16.02,15.99,16.01,235600.0,12.7686,12.7846,12.7607,12.7766,235600.0
2008-03-24 13:30:00,16.01,16.02,15.99,16.01,390000.0,12.7766,12.7846,12.7607,12.7766,390000.0
2008-03-24 14:00:00,16.01,16.01,15.96,15.97,462000.0,12.7766,12.7766,12.7367,12.7447,462000.0
2008-03-24 14:30:00,15.98,15.99,15.93,15.93,499200.0,12.7527,12.7607,12.7128,12.7128,499200.0
2008-03-24 15:00:00,15.93,15.97,15.91,15.92,716800.0,12.7128,12.7447,12.6968,12.7048,716800.0
2008-03-24 15:30:00,15.92,15.95,15.89,15.92,530800.0,12.7048,12.7287,12.6808,12.7048,530800.0
2008-03-25 09:30:00,15.89,15.95,15.85,15.85,220000.0,12.7175,12.7655,12.6855,12.6855,220000.0
2008-03-25 10:00:00,15.85,15.89,15.8,15.85,434000.0,12.6855,12.7175,12.6454,12.6855,434000.0
2008-03-25 10:30:00,15.85,15.88,15.81,15.87,340000.0,12.6855,12.7095,12.6534,12.7015,340000.0
2008-03-25 11:00:00,15.87,15.93,15.86,15.92,102000.0,12.7015,12.7495,12.6935,12.7415,102000.0
2008-03-25 11:30:00,15.92,15.94,15.88,15.88,1367200.0,12.7415,12.7575,12.7095,12.7095,1367200.0
2008-03-25 12:00:00,15.88,15.94,15.87,15.94,579200.0,12.7095,12.7575,12.7015,12.7575,579200.0
2008-03-25 12:30:00,15.94,15.95,15.91,15.92,261200.0,12.7575,12.7655,12.7335,12.7415,261200.0
2008-03-25 13:00:00,15.92,15.93,15.9,15.93,264000.0,12.7415,12.7495,12.7255,12.7495,264000.0
2008-03-25 13:30:00,15.94,15.97,15.91,15.96,153600.0,12.7575,12.7815,12.7335,12.7735,153600.0
2008-03-25 14:00:00,15.96,15.97,15.93,15.94,112800.0,12.7735,12.7815,12.7495,12.7575,112800.0
2008-03-25 14:30:00,15.93,15.98,15.92,15.97,304000.0,12.7495,12.7895,12.7415,12.7815,304000.0
2008-03-25 15:00:00,15.97,15.98,15.95,15.97,349200.0,12.7815,12.7895,12.7655,12.7815,349200.0
2008-03-25 15:30:00,15.97,15.98,15.91,15.92,263200.0,12.7815,12.7895,12.7335,12.7415,263200.0
2008-03-25 16:00:00,15.92,15.92,15.92,15.92,2800.0,12.7415,12.7415,12.7415,12.7415,2800.0
2008-03-26 09:30:00,15.9,15.91,15.86,15.89,520800.0,12.7255,12.7335,12.6935,12.7175,520800.0
2008-03-26 10:00:00,15.89,15.93,15.88,15.9,482000.0,12.7175,12.7495,12.7095,12.7255,482000.0
2008-03-26 10:30:00,15.9,15.9,15.84,15.88,295200.0,12.7255,12.7255,12.6775,12.7095,295200.0
2008-03-26 11:00:00,15.88,15.91,15.87,15.91,683600.0,12.7095,12.7335,12.7015,12.7335,683600.0
2008-03-26 11:30:00,15.91,15.91,15.88,15.89,287600.0,12.7335,12.7335,12.7095,12.7175,287600.0
2008-03-26 12:00:00,15.89,15.9,15.87,15.88,326400.0,12.7175,12.7255,12.7015,12.7095,326400.0
2008-03-26 12:30:00,15.88,15.88,15.85,15.87,321200.0,12.7095,12.7095,12.6855,12.7015,321200.0
2008-03-26 13:00:00,15.86,15.88,15.86,15.87,326800.0,12.6935,12.7095,12.6935,12.7015,326800.0
2008-03-26 13:30:00,15.87,15.87,15.84,15.86,371200.0,12.7015,12.7015,12.6775,12.6935,371200.0
2008-03-26 14:00:00,15.86,15.9,15.85,15.88,480800.0,12.6935,12.7255,12.6855,12.7095,480800.0
2008-03-26 14:30:00,15.88,15.96,15.88,15.96,899200.0,12.7095,12.7735,12.7095,12.7735,899200.0
2008-03-26 15:00:00,15.96,15.96,15.87,15.88,630000.0,12.7735,12.7735,12.7015,12.7095,630000.0
2008-03-26 15:30:00,15.88,15.9,15.86,15.9,277200.0,12.7095,12.7255,12.6935,12.7255,277200.0
2008-03-26 16:00:00,15.89,15.89,15.88,15.88,1200.0,12.7175,12.7175,12.7095,12.7095,1200.0
2008-03-27 09:30:00,15.95,15.95,15.86,15.9,512400.0,12.7655,12.7655,12.6935,12.7255,512400.0
2008-03-27 10:00:00,15.89,15.9,15.8,15.8,210800.0,12.7175,12.7255,12.6454,12.6454,210800.0
2008-03-27 10:30:00,15.8,15.82,15.77,15.82,207200.0,12.6454,12.6615,12.6214,12.6615,207200.0
2008-03-27 11:00:00,15.81,15.86,15.8,15.84,312400.0,12.6534,12.6935,12.6454,12.6775,312400.0
2008-03-27 11:30:00,15.84,15.9,15.83,15.87,244400.0,12.6775,12.7255,12.6695,12.7015,244400.0
2008-03-27 12:00:00,15.87,15.91,15.85,15.91,282000.0,12.7015,12.7335,12.6855,12.7335,282000.0
2008-03-27 12:30:00,15.91,15.93,15.9,15.9,239200.0,12.7335,12.7495,12.7255,12.7255,239200.0
2008-03-27 13:00:00,15.9,15.93,15.88,15.88,287600.0,12.7255,12.7495,12.7095,12.7095,287600.0
2008-03-27 13:30:00,15.88,15.88,15.8,15.82,282400.0,12.7095,12.7095,12.6454,12.6615,282400.0
2008-03-27 14:00:00,15.81,15.83,15.79,15.81,416000.0,12.6534,12.6695,12.6374,12.6534,416000.0
2008-03-27 14:30:00,15.81,15.88,15.81,15.83,378800.0,12.6534,12.7095,12.6534,12.6695,378800.0
2008-03-27 15:00:00,15.83,15.85,15.79,15.8,372000.0,12.6695,12.6855,12.6374,12.6454,372000.0
2008-03-27 15:30:00,15.8,15.81,15.71,15.72,462400.0,12.6454,12.6534,12.5734,12.5814,462400.0
2008-03-27 16:00:00,15.73,15.73,15.7,15.7,56400.0,12.5894,12.5894,12.5654,12.5654,56400.0
2008-03-28 09:30:00,15.79,15.81,15.74,15.79,533200.0,12.6374,12.6534,12.5974,12.6374,533200.0
2008-03-28 10:00:00,15.78,15.84,15.78,15.81,481600.0,12.6294,12.6775,12.6294,12.6534,481600.0
2008-03-28 10:30:00,15.81,15.83,15.74,15.77,383200.0,12.6534,12.6695,12.5974,12.6214,383200.0
2008-03-28 11:00:00,15.77,15.8,15.75,15.79,394000.0,12.6214,12.6454,12.6054,12.6374,394000.0
2008-03-28 11:30:00,15.8,15.81,15.78,15.79,299200.0,12.6454,12.6534,12.6294,12.6374,299200.0
2008-03-28 12:00:00,15.79,15.79,15.74,15.76,514000.0,12.6374,12.6374,12.5974,12.6134,514000.0
2008-03-28 12:30:00,15.76,15.76,15.71,15.72,272400.0,12.6134,12.6134,12.5734,12.5814,272400.0
2008-03-28 13:00:00,15.72,15.74,15.72,15.74,250400.0,12.5814,12.5974,12.5814,12.5974,250400.0
2008-03-28 13:30:00,15.74,15.74,15.67,15.69,248000.0,12.5974,12.5974,12.5414,12.5574,248000.0
2008-03-28 14:00:00,15.68,15.71,15.67,15.67,322000.0,12.5494,12.5734,12.5414,12.5414,322000.0
2008-03-28 14:30:00,15.68,15.69,15.64,15.68,265200.0,12.5494,12.5574,12.5174,12.5494,265200.0
2008-03-28 15:00:00,15.68,15.68,15.6,15.63,438800.0,12.5494,12.5494,12.4854,12.5094,438800.0
2008-03-28 15:30:00,15.63,15.64,15.58,15.6,485600.0,12.5094,12.5174,12.4694,12.4854,485600.0
2008-03-31 09:30:00,15.62,15.7,15.59,15.69,128800.0,12.5014,12.5654,12.4774,12.5574,128800.0
2008-03-31 10:00:00,15.68,15.68,15.63,15.63,112800.0,12.5494,12.5494,12.5094,12.5094,112800.0
2008-03-31 10:30:00,15.64,15.67,15.61,15.66,206800.0,12.5174,12.5414,12.4934,12.5334,206800.0
2008-03-31 11:00:00,15.65,15.7,15.64,15.69,276800.0,12.5254,12.5654,12.5174,12.5574,276800.0
2008-03-31 11:30:00,15.69,15.7,15.67,15.68,250000.0,12.5574,12.5654,12.5414,12.5494,250000.0
2008-03-31 12:00:00,15.68,15.69,15.65,15.67,75200.0,12.5494,12.5574,12.5254,12.5414,75200.0
2008-03-31 12:30:00,15.67,15.69,15.65,15.69,398800.0,12.5414,12.5574,12.5254,12.5574,398800.0
2008-03-31 13:00:00,15.69,15.72,15.69,15.71,174400.0,12.5574,12.5814,12.5574,12.5734,174400.0
2008-03-31 13:30:00,15.71,15.73,15.7,15.7,113200.0,12.5734,12.5894,12.5654,12.5654,113200.0
2008-03-31 14:00:00,15.69,15.71,15.68,15.71,1503200.0,12.5574,12.5734,12.5494,12.5734,1503200.0
2008-03-31 14:30:00,15.71,15.72,15.66,15.68,164000.0,12.5734,12.5814,12.5334,12.5494,164000.0
2008-03-31 15:00:00,15.68,15.72,15.65,15.7,332000.0,12.5494,12.5814,12.5254,12.5654,332000.0
2008-03-31 15:30:00,15.69,15.75,15.67,15.68,574000.0,12.5574,12.6054,12.5414,12.5494,574000.0
2008-04-01 09:30:00,15.83,15.87,15.79,15.85,240000.0,12.6695,12.7015,12.6374,12.6855,240000.0
2008-04-01 10:00:00,15.85,15.9,15.85,15.89,342400.0,12.6855,12.7255,12.6855,12.7175,342400.0
2008-04-01 10:30:00,15.89,15.96,15.89,15.95,242800.0,12.7175,12.7735,12.7175,12.7655,242800.0
2008-04-01 11:00:00,15.96,15.97,15.95,15.96,53600.0,12.7735,12.7815,12.7655,12.7735,53600.0
2008-04-01 11:30:00,15.96,16.0,15.96,16.0,106800.0,12.7735,12.8055,12.7735,12.8055,106800.0
2008-04-01 12:00:00,16.0,16.05,15.99,16.05,265200.0,12.8055,12.8455,12.7975,12.8455,265200.0
2008-04-01 12:30:00,16.05,16.05,16.02,16.02,162400.0,12.8455,12.8455,12.8215,12.8215,162400.0
2008-04-01 13:00:00,16.02,16.08,16.02,16.07,159200.0,12.8215,12.8695,12.8215,12.8615,159200.0
2008-04-01 13:30:00,16.08,16.08,16.03,16.05,94800.0,12.8695,12.8695,12.8295,12.8455,94800.0
2008-04-01 14:00:00,16.05,16.08,16.03,16.06,164400.0,12.8455,12.8695,12.8295,12.8535,164400.0
2008-04-01 14:30:00,16.05,16.13,16.05,16.09,355600.0,12.8455,12.9096,12.8455,12.8775,355600.0
2008-04-01 15:00:00,16.1,16.14,16.09,16.12,143200.0,12.8855,12.9176,12.8775,12.9016,143200.0
2008-04-01 15:30:00,16.13,16.18,16.07,16.18,281200.0,12.9096,12.9496,12.8615,12.9496,281200.0
2008-04-01 16:00:00,16.18,16.18,15.99,15.99,629200.0,12.9496,12.9496,12.7975,12.7975,629200.0
2008-04-02 09:30:00,16.19,16.2,16.11,16.13,260000.0,12.9576,12.9656,12.8936,12.9096,260000.0
2008-04-02 10:00:00,16.13,16.17,16.11,16.16,155200.0,12.9096,12.9416,12.8936,12.9336,155200.0
2008-04-02 10:30:00,16.17,16.25,16.17,16.25,226000.0,12.9416,13.0056,12.9416,13.0056,226000.0
2008-04-02 11:00:00,16.25,16.25,16.19,16.2,144800.0,13.0056,13.0056,12.9576,12.9656,144800.0
2008-04-02 11:30:00,16.2,16.25,16.19,16.24,284800.0,12.9656,13.0056,12.9576,12.9976,284800.0
2008-04-02 12:00:00,16.25,16.26,16.22,16.22,196000.0,13.0056,13.0136,12.9816,12.9816,196000.0
2008-04-02 12:30:00,16.22,16.24,16.19,16.21,191200.0,12.9816,12.9976,12.9576,12.9736,191200.0
2008-04-02 13:00:00,16.21,16.22,16.18,16.2,182800.0,12.9736,12.9816,12.9496,12.9656,182800.0
2008-04-02 13:30:00,16.2,16.25,16.18,16.23,174400.0,12.9656,13.0056,12.9496,12.9896,174400.0
2008-04-02 14:00:00,16.23,16.27,16.21,16.22,144800.0,12.9896,13.0216,12.9736,12.9816,144800.0
2008-04-02 14:30:00,16.22,16.22,16.13,16.15,324400.0,12.9816,12.9816,12.9096,12.9256,324400.0
2008-04-02 15:00:00,16.15,16.16,16.1,16.16,488000.0,12.9256,12.9336,12.8855,12.9336,488000.0
2008-04-02 15:30:00,16.16,16.17,16.13,16.16,541200.0,12.9336,12.9416,12.9096,12.9336,541200.0
2008-04-02 16:00:00,16.16,16.18,16.16,16.18,1200.0,12.9336,12.9496,12.9336,12.9496,1200.0
2008-04-03 09:30:00,16.11,16.15,16.09,16.15,138400.0,12.8936,12.9256,12.8775,12.9256,138400.0
2008-04-03 10:00:00,16.15,16.18,16.1,16.11,351200.0,12.9256,12.9496,12.8855,12.8936,351200.0
2008-04-03 10:30:00,16.11,16.15,16.1,16.11,246400.0,12.8936,12.9256,12.8855,12.8936,246400.0
2008-04-03 11:00:00,16.11,16.16,16.1,16.14,148800.0,12.8936,12.9336,12.8855,12.9176,148800.0
2008-04-03 11:30:00,16.14,16.18,16.13,16.17,103200.0,12.9176,12.9496,12.9096,12.9416,103200.0
2008-04-03 12:00:00,16.16,16.19,16.15,16.16,277200.0,12.9336,12.9576,12.9256,12.9336,277200.0
2008-04-03 12:30:00,16.15,16.23,16.15,16.21,584400.0,12.9256,12.9896,12.9256,12.9736,584400.0
2008-04-03 13:00:00,16.21,16.25,16.21,16.23,158800.0,12.9736,13.0056,12.9736,12.9896,158800.0
2008-04-03 13:30:00,16.23,16.24,16.19,16.19,373600.0,12.9896,12.9976,12.9576,12.9576,373600.0
2008-04-03 14:00:00,16.19,16.21,16.18,16.19,166800.0,12.9576,12.9736,12.9496,12.9576,166800.0
2008-04-03 14:30:00,16.2,16.23,16.17,16.23,267600.0,12.9656,12.9896,12.9416,12.9896,267600.0
2008-04-03 15:00:00,16.23,16.23,16.18,16.18,214800.0,12.9896,12.9896,12.9496,12.9496,214800.0
2008-04-03 15:30:00,16.18,16.19,16.13,16.17,298800.0,12.9496,12.9576,12.9096,12.9416,298800.0
2008-04-03 16:00:00,16.17,16.17,16.17,16.17,400.0,12.9416,12.9416,12.9416,12.9416,400.0
2008-04-04 09:30:00,16.22,16.24,16.17,16.23,1089600.0,12.9816,12.9976,12.9416,12.9896,1089600.0
2008-04-04 10:00:00,16.22,16.23,16.16,16.19,216400.0,12.9816,12.9896,12.9336,12.9576,216400.0
2008-04-04 10:30:00,16.18,16.21,16.15,16.21,210000.0,12.9496,12.9736,12.9256,12.9736,210000.0
2008-04-04 11:00:00,16.21,16.27,16.21,16.27,189600.0,12.9736,13.0216,12.9736,13.0216,189600.0
2008-04-04 11:30:00,16.26,16.28,16.24,16.25,385600.0,13.0136,13.0296,12.9976,13.0056,385600.0
2008-04-04 12:00:00,16.25,16.32,16.24,16.32,156400.0,13.0056,13.0616,12.9976,13.0616,156400.0
2008-04-04 12:30:00,16.32,16.35,16.3,16.34,150400.0,13.0616,13.0856,13.0456,13.0776,150400.0
2008-04-04 13:00:00,16.35,16.37,16.33,16.37,107600.0,13.0856,13.1016,13.0696,13.1016,107600.0
2008-04-04 13:30:00,16.38,16.38,16.33,16.33,232800.0,13.1096,13.1096,13.0696,13.0696,232800.0
2008-04-04 14:00:00,16.33,16.35,16.29,16.3,279600.0,13.0696,13.0856,13.0376,13.0456,279600.0
2008-04-04 14:30:00,16.31,16.34,16.29,16.32,207600.0,13.0536,13.0776,13.0376,13.0616,207600.0
2008-04-04 15:00:00,16.32,16.33,16.24,16.26,286400.0,13.0616,13.0696,12.9976,13.0136,286400.0
2008-04-04 15:30:00,16.26,16.27,16.21,16.26,283200.0,13.0136,13.0216,12.9736,13.0136,283200.0
2008-04-07 09:30:00,16.38,16.39,16.33,16.38,920000.0,13.1096,13.1176,13.0696,13.1096,920000.0
2008-04-07 10:00:00,16.38,16.38,16.32,16.33,172000.0,13.1096,13.1096,13.0616,13.0696,172000.0
2008-04-07 10:30:00,16.32,16.34,16.31,16.34,68800.0,13.0616,13.0776,13.0536,13.0776,68800.0
2008-04-07 11:00:00,16.34,16.36,16.32,16.35,76800.0,13.0776,13.0936,13.0616,13.0856,76800.0
2008-04-07 11:30:00,16.36,16.41,16.36,16.4,150000.0,13.0936,13.1337,13.0936,13.1257,150000.0
2008-04-07 12:00:00,16.4,16.4,16.38,16.39,188400.0,13.1257,13.1257,13.1096,13.1176,188400.0
2008-04-07 12:30:00,16.4,16.43,16.38,16.41,132400.0,13.1257,13.1497,13.1096,13.1337,132400.0
2008-04-07 13:00:00,16.41,16.41,16.36,16.37,114000.0,13.1337,13.1337,13.0936,13.1016,114000.0
2008-04-07 13:30:00,16.37,16.39,16.33,16.35,132000.0,13.1016,13.1176,13.0696,13.0856,132000.0
2008-04-07 14:00:00,16.35,16.36,16.29,16.29,149200.0,13.0856,13.0936,13.0376,13.0376,149200.0
2008-04-07 14:30:00,16.29,16.3,16.25,16.27,111200.0,13.0376,13.0456,13.0056,13.0216,111200.0
2008-04-07 15:00:00,16.27,16.29,16.23,16.29,227200.0,13.0216,13.0376,12.9896,13.0376,227200.0
2008-04-07 15:30:00,16.28,16.28,16.22,16.25,312400.0,13.0296,13.0296,12.9816,13.0056,312400.0
2008-04-08 09:30:00,16.18,16.23,16.15,16.23,203200.0,12.9496,12.9896,12.9256,12.9896,203200.0
2008-04-08 10:00:00,16.22,16.26,16.2,16.24,69200.0,12.9816,13.0136,12.9656,12.9976,69200.0
2008-04-08 10:30:00,16.23,16.28,16.22,16.25,240800.0,12.9896,13.0296,12.9816,13.0056,240800.0
2008-04-08 11:00:00,16.24,16.25,16.22,16.24,110400.0,12.9976,13.0056,12.9816,12.9976,110400.0
2008-04-08 11:30:00,16.24,16.27,16.22,16.23,301200.0,12.9976,13.0216,12.9816,12.9896,301200.0
2008-04-08 12:00:00,16.23,16.25,16.21,16.23,146400.0,12.9896,13.0056,12.9736,12.9896,146400.0
2008-04-08 12:30:00,16.24,16.25,16.23,16.23,152000.0,12.9976,13.0056,12.9896,12.9896,152000.0
2008-04-08 13:00:00,16.23,16.24,16.22,16.22,83600.0,12.9896,12.9976,12.9816,12.9816,83600.0
2008-04-08 13:30:00,16.22,16.25,16.21,16.24,155600.0,12.9816,13.0056,12.9736,12.9976,155600.0
2008-04-08 14:00:00,16.23,16.23,16.17,16.18,217600.0,12.9896,12.9896,12.9416,12.9496,217600.0
2008-04-08 14:30:00,16.19,16.24,16.18,16.23,444800.0,12.9576,12.9976,12.9496,12.9896,444800.0
2008-04-08 15:00:00,16.23,16.23,16.19,16.22,480000.0,12.9896,12.9896,12.9576,12.9816,480000.0
2008-04-08 15:30:00,16.22,16.25,16.22,16.23,296400.0,12.9816,13.0056,12.9816,12.9896,296400.0
2008-04-08 16:00:00,16.23,16.23,16.23,16.23,800.0,12.9896,12.9896,12.9896,12.9896,800.0
2008-04-09 09:30:00,16.27,16.28,16.19,16.19,158800.0,13.0216,13.0296,12.9576,12.9576,158800.0
2008-04-09 10:00:00,16.21,16.21,16.18,16.19,108400.0,12.9736,12.9736,12.9496,12.9576,108400.0
2008-04-09 10:30:00,16.2,16.22,16.18,16.22,398400.0,12.9656,12.9816,12.9496,12.9816,398400.0
2008-04-09 11:00:00,16.22,16.23,16.16,16.16,215200.0,12.9816,12.9896,12.9336,12.9336,215200.0
2008-04-09 11:30:00,16.18,16.18,16.11,16.12,134400.0,12.9496,12.9496,12.8936,12.9016,134400.0
2008-04-09 12:00:00,16.11,16.14,16.11,16.14,108800.0,12.8936,12.9176,12.8936,12.9176,108800.0
2008-04-09 12:30:00,16.15,16.15,16.11,16.11,326000.0,12.9256,12.9256,12.8936,12.8936,326000.0
2008-04-09 13:00:00,16.11,16.14,16.09,16.13,205600.0,12.8936,12.9176,12.8775,12.9096,205600.0
2008-04-09 13:30:00,16.13,16.16,16.12,16.15,113200.0,12.9096,12.9336,12.9016,12.9256,113200.0
2008-04-09 14:00:00,16.16,16.17,16.1,16.11,236800.0,12.9336,12.9416,12.8855,12.8936,236800.0
2008-04-09 14:30:00,16.11,16.12,16.09,16.09,178800.0,12.8936,12.9016,12.8775,12.8775,178800.0
2008-04-09 15:00:00,16.09,16.12,16.08,16.12,259600.0,12.8775,12.9016,12.8695,12.9016,259600.0
2008-04-09 15:30:00,16.11,16.16,16.11,16.15,335600.0,12.8936,12.9336,12.8936,12.9256,335600.0
2008-04-09 16:00:00,16.14,16.14,16.14,16.14,400.0,12.9176,12.9176,12.9176,12.9176,400.0
2008-04-10 09:30:00,16.17,16.21,16.13,16.15,140800.0,12.9416,12.9736,12.9096,12.9256,140800.0
2008-04-10 10:00:00,16.14,16.21,16.12,16.21,154000.0,12.9176,12.9736,12.9016,12.9736,154000.0
2008-04-10 10:30:00,16.21,16.27,16.2,16.26,175600.0,12.9736,13.0216,12.9656,13.0136,175600.0
2008-04-10 11:00:00,16.26,16.28,16.23,16.27,176000.0,13.0136,13.0296,12.9896,13.0216,176000.0
2008-04-10 11:30:00,16.27,16.3,16.26,16.29,279600.0,13.0216,13.0456,13.0136,13.0376,279600.0
2008-04-10 12:00:00,16.29,16.3,16.26,16.28,154000.0,13.0376,13.0456,13.0136,13.0296,154000.0
2008-04-10 12:30:00,16.27,16.31,16.25,16.25,158000.0,13.0216,13.0536,13.0056,13.0056,158000.0
2008-04-10 13:00:00,16.26,16.28,16.25,16.28,322400.0,13.0136,13.0296,13.0056,13.0296,322400.0
2008-04-10 13:30:00,16.28,16.32,16.27,16.27,175600.0,13.0296,13.0616,13.0216,13.0216,175600.0
2008-04-10 14:00:00,16.28,16.28,16.25,16.25,249600.0,13.0296,13.0296,13.0056,13.0056,249600.0
2008-04-10 14:30:00,16.25,16.31,16.23,16.3,236400.0,13.0056,13.0536,12.9896,13.0456,236400.0
2008-04-10 15:00:00,16.3,16.31,16.27,16.28,110800.0,13.0456,13.0536,13.0216,13.0296,110800.0
2008-04-10 15:30:00,16.27,16.27,16.21,16.25,188000.0,13.0216,13.0216,12.9736,13.0056,188000.0
2008-04-10 16:00:00,16.25,16.25,16.25,16.25,1600.0,13.0056,13.0056,13.0056,13.0056,1600.0
2008-04-11 09:30:00,16.12,16.15,16.11,16.13,206000.0,12.9016,12.9256,12.8936,12.9096,206000.0
2008-04-11 10:00:00,16.11,16.13,16.08,16.09,89600.0,12.8936,12.9096,12.8695,12.8775,89600.0
2008-04-11 10:30:00,16.1,16.14,16.1,16.11,97200.0,12.8855,12.9176,12.8855,12.8936,97200.0
2008-04-11 11:00:00,16.11,16.11,16.09,16.1,130400.0,12.8936,12.8936,12.8775,12.8855,130400.0
2008-04-11 11:30:00,16.1,16.13,16.09,16.11,244000.0,12.8855,12.9096,12.8775,12.8936,244000.0
2008-04-11 12:00:00,16.12,16.12,16.04,16.05,168800.0,12.9016,12.9016,12.8375,12.8455,168800.0
2008-04-11 12:30:00,16.04,16.07,16.04,16.07,144000.0,12.8375,12.8615,12.8375,12.8615,144000.0
2008-04-11 13:00:00,16.07,16.08,16.05,16.05,156400.0,12.8615,12.8695,12.8455,12.8455,156400.0
2008-04-11 13:30:00,16.05,16.05,16.02,16.04,200800.0,12.8455,12.8455,12.8215,12.8375,200800.0
2008-04-11 14:00:00,16.04,16.04,15.99,16.02,128400.0,12.8375,12.8375,12.7975,12.8215,128400.0
2008-04-11 14:30:00,16.02,16.04,15.99,16.01,165600.0,12.8215,12.8375,12.7975,12.8135,165600.0
2008-04-11 15:00:00,16.01,16.01,15.97,16.01,88400.0,12.8135,12.8135,12.7815,12.8135,88400.0
2008-04-11 15:30:00,16.01,16.01,15.95,15.96,120000.0,12.8135,12.8135,12.7655,12.7735,120000.0
2008-04-14 09:30:00,15.99,16.0,15.94,16.0,136400.0,12.7975,12.8055,12.7575,12.8055,136400.0
2008-04-14 10:00:00,16.0,16.02,15.97,15.97,128800.0,12.8055,12.8215,12.7815,12.7815,128800.0
2008-04-14 10:30:00,15.98,16.02,15.98,16.02,149600.0,12.7895,12.8215,12.7895,12.8215,149600.0
2008-04-14 11:00:00,16.02,16.03,15.96,15.97,217200.0,12.8215,12.8295,12.7735,12.7815,217200.0
2008-04-14 11:30:00,15.97,15.99,15.95,15.99,117200.0,12.7815,12.7975,12.7655,12.7975,117200.0
2008-04-14 12:00:00,15.99,16.03,15.97,16.03,282800.0,12.7975,12.8295,12.7815,12.8295,282800.0
2008-04-14 12:30:00,16.02,16.06,16.01,16.06,116000.0,12.8215,12.8535,12.8135,12.8535,116000.0
2008-04-14 13:00:00,16.06,16.07,16.02,16.03,124800.0,12.8535,12.8615,12.8215,12.8295,124800.0
2008-04-14 13:30:00,16.03,16.03,15.99,16.0,86400.0,12.8295,12.8295,12.7975,12.8055,86400.0
2008-04-14 14:00:00,16.0,16.02,15.99,16.0,92000.0,12.8055,12.8215,12.7975,12.8055,92000.0
2008-04-14 14:30:00,16.0,16.03,15.98,15.98,144400.0,12.8055,12.8295,12.7895,12.7895,144400.0
2008-04-14 15:00:00,15.98,15.99,15.97,15.97,100800.0,12.7895,12.7975,12.7815,12.7815,100800.0
2008-04-14 15:30:00,15.97,16.0,15.96,15.99,125600.0,12.7815,12.8055,12.7735,12.7975,125600.0
2008-04-15 09:30:00,16.09,16.09,16.04,16.04,116400.0,12.8775,12.8775,12.8375,12.8375,116400.0
2008-04-15 10:00:00,16.04,16.05,16.0,16.0,192800.0,12.8375,12.8455,12.8055,12.8055,192800.0
2008-04-15 10:30:00,16.0,16.02,15.97,16.0,172800.0,12.8055,12.8215,12.7815,12.8055,172800.0
2008-04-15 11:00:00,16.0,16.0,15.92,15.92,237200.0,12.8055,12.8055,12.7415,12.7415,237200.0
2008-04-15 11:30:00,15.92,15.96,15.92,15.94,189600.0,12.7415,12.7735,12.7415,12.7575,189600.0
2008-04-15 12:00:00,15.94,15.96,15.93,15.96,335600.0,12.7575,12.7735,12.7495,12.7735,335600.0
2008-04-15 12:30:00,15.96,15.97,15.95,15.96,180800.0,12.7735,12.7815,12.7655,12.7735,180800.0
2008-04-15 13:00:00,15.96,15.99,15.95,15.99,138800.0,12.7735,12.7975,12.7655,12.7975,138800.0
2008-04-15 13:30:00,15.99,16.03,15.97,16.02,100000.0,12.7975,12.8295,12.7815,12.8215,100000.0
2008-04-15 14:00:00,16.02,16.03,16.0,16.01,126800.0,12.8215,12.8295,12.8055,12.8135,126800.0
2008-04-15 14:30:00,16.01,16.04,15.98,15.99,242400.0,12.8135,12.8375,12.7895,12.7975,242400.0
2008-04-15 15:00:00,15.99,16.04,15.98,16.04,446800.0,12.7975,12.8375,12.7895,12.8375,446800.0
2008-04-15 15:30:00,16.04,16.06,16.01,16.06,238400.0,12.8375,12.8535,12.8135,12.8535,238400.0
2008-04-15 16:00:00,16.04,16.05,16.04,16.05,1600.0,12.8375,12.8455,12.8375,12.8455,1600.0
2008-04-16 09:30:00,16.19,16.2,16.17,16.17,409600.0,12.9576,12.9656,12.9416,12.9416,409600.0
2008-04-16 10:00:00,16.17,16.25,16.16,16.24,412800.0,12.9416,13.0056,12.9336,12.9976,412800.0
2008-04-16 10:30:00,16.24,16.28,16.24,16.27,127600.0,12.9976,13.0296,12.9976,13.0216,127600.0
2008-04-16 11:00:00,16.28,16.3,16.26,16.27,106400.0,13.0296,13.0456,13.0136,13.0216,106400.0
2008-04-16 11:30:00,16.27,16.28,16.24,16.25,335200.0,13.0216,13.0296,12.9976,13.0056,335200.0
2008-04-16 12:00:00,16.26,16.32,16.25,16.32,114400.0,13.0136,13.0616,13.0056,13.0616,114400.0
2008-04-16 12:30:00,16.31,16.32,16.29,16.31,560400.0,13.0536,13.0616,13.0376,13.0536,560400.0
2008-04-16 13:00:00,16.31,16.32,16.28,16.31,116400.0,13.0536,13.0616,13.0296,13.0536,116400.0
2008-04-16 13:30:00,16.31,16.31,16.28,16.3,417600.0,13.0536,13.0536,13.0296,13.0456,417600.0
2008-04-16 14:00:00,16.3,16.32,16.28,16.31,135600.0,13.0456,13.0616,13.0296,13.0536,135600.0
2008-04-16 14:30:00,16.31,16.35,16.31,16.34,436000.0,13.0536,13.0856,13.0536,13.0776,436000.0
2008-04-16 15:00:00,16.34,16.38,16.34,16.37,528800.0,13.0776,13.1096,13.0776,13.1016,528800.0
2008-04-16 15:30:00,16.37,16.41,16.36,16.38,384800.0,13.1016,13.1337,13.0936,13.1096,384800.0
2008-04-16 16:00:00,16.38,16.38,16.37,16.37,3200.0,13.1096,13.1096,13.1016,13.1016,3200.0
2008-04-17 09:30:00,16.37,16.39,16.35,16.39,344000.0,13.1016,13.1176,13.0856,13.1176,344000.0
2008-04-17 10:00:00,16.39,16.42,16.34,16.41,255200.0,13.1176,13.1417,13.0776,13.1337,255200.0
2008-04-17 10:30:00,16.4,16.43,16.36,16.38,328000.0,13.1257,13.1497,13.0936,13.1096,328000.0
2008-04-17 11:00:00,16.38,16.38,16.32,16.33,301600.0,13.1096,13.1096,13.0616,13.0696,301600.0
2008-04-17 11:30:00,16.32,16.33,16.3,16.32,200400.0,13.0616,13.0696,13.0456,13.0616,200400.0
2008-04-17 12:00:00,16.32,16.34,16.31,16.32,126800.0,13.0616,13.0776,13.0536,13.0616,126800.0
2008-04-17 12:30:00,16.32,16.36,16.3,16.35,114800.0,13.0616,13.0936,13.0456,13.0856,114800.0
2008-04-17 13:00:00,16.35,16.37,16.35,16.37,113600.0,13.0856,13.1016,13.0856,13.1016,113600.0
2008-04-17 13:30:00,16.37,16.38,16.34,16.34,268400.0,13.1016,13.1096,13.0776,13.0776,268400.0
2008-04-17 14:00:00,16.34,16.35,16.32,16.34,112400.0,13.0776,13.0856,13.0616,13.0776,112400.0
2008-04-17 14:30:00,16.34,16.38,16.34,16.35,109600.0,13.0776,13.1096,13.0776,13.0856,109600.0
2008-04-17 15:00:00,16.35,16.41,16.35,16.39,257600.0,13.0856,13.1337,13.0856,13.1176,257600.0
2008-04-17 15:30:00,16.4,16.42,16.39,16.39,276400.0,13.1257,13.1417,13.1176,13.1176,276400.0
2008-04-17 16:00:00,16.4,16.4,16.4,16.4,1600.0,13.1257,13.1257,13.1257,13.1257,1600.0
2008-04-18 09:30:00,16.65,16.68,16.61,16.62,422800.0,13.3257,13.3497,13.2937,13.3017,422800.0
2008-04-18 10:00:00,16.62,16.64,16.61,16.62,254800.0,13.3017,13.3177,13.2937,13.3017,254800.0
2008-04-18 10:30:00,16.63,16.7,16.62,16.68,425600.0,13.3097,13.3658,13.3017,13.3497,425600.0
2008-04-18 11:00:00,16.68,16.72,16.68,16.7,416400.0,13.3497,13.3818,13.3497,13.3658,416400.0
2008-04-18 11:30:00,16.71,16.75,16.69,16.75,212800.0,13.3738,13.4058,13.3578,13.4058,212800.0
2008-04-18 12:00:00,16.75,16.77,16.73,16.76,599600.0,13.4058,13.4218,13.3898,13.4138,599600.0
2008-04-18 12:30:00,16.76,16.77,16.74,16.74,527600.0,13.4138,13.4218,13.3978,13.3978,527600.0
2008-04-18 13:00:00,16.74,16.78,16.74,16.77,298000.0,13.3978,13.4298,13.3978,13.4218,298000.0
2008-04-18 13:30:00,16.77,16.77,16.73,16.75,214400.0,13.4218,13.4218,13.3898,13.4058,214400.0
2008-04-18 14:00:00,16.75,16.75,16.7,16.71,460800.0,13.4058,13.4058,13.3658,13.3738,460800.0
2008-04-18 14:30:00,16.72,16.74,16.72,16.73,232800.0,13.3818,13.3978,13.3818,13.3898,232800.0
2008-04-18 15:00:00,16.72,16.73,16.68,16.69,218400.0,13.3818,13.3898,13.3497,13.3578,218400.0
2008-04-18 15:30:00,16.69,16.74,16.68,16.74,233200.0,13.3578,13.3978,13.3497,13.3978,233200.0
2008-04-21 09:30:00,16.68,16.75,16.67,16.74,168400.0,13.3497,13.4058,13.3417,13.3978,168400.0
2008-04-21 10:00:00,16.73,16.73,16.67,16.67,99600.0,13.3898,13.3898,13.3417,13.3417,99600.0
2008-04-21 10:30:00,16.67,16.7,16.67,16.67,152000.0,13.3417,13.3658,13.3417,13.3417,152000.0
2008-04-21 11:00:00,16.67,16.7,16.67,16.68,287200.0,13.3417,13.3658,13.3417,13.3497,287200.0
2008-04-21 11:30:00,16.68,16.72,16.68,16.72,374400.0,13.3497,13.3818,13.3497,13.3818,374400.0
2008-04-21 12:00:00,16.71,16.73,16.71,16.71,131200.0,13.3738,13.3898,13.3738,13.3738,131200.0
2008-04-21 12:30:00,16.71,16.72,16.69,16.72,98800.0,13.3738,13.3818,13.3578,13.3818,98800.0
2008-04-21 13:00:00,16.72,16.75,16.72,16.74,272400.0,13.3818,13.4058,13.3818,13.3978,272400.0
2008-04-21 13:30:00,16.73,16.73,16.7,16.71,192400.0,13.3898,13.3898,13.3658,13.3738,192400.0
2008-04-21 14:00:00,16.71,16.73,16.7,16.71,73200.0,13.3738,13.3898,13.3658,13.3738,73200.0
2008-04-21 14:30:00,16.71,16.75,16.71,16.75,171200.0,13.3738,13.4058,13.3738,13.4058,171200.0
2008-04-21 15:00:00,16.75,16.8,16.75,16.79,193600.0,13.4058,13.4458,13.4058,13.4378,193600.0
2008-04-21 15:30:00,16.79,16.81,16.78,16.79,412400.0,13.4378,13.4538,13.4298,13.4378,412400.0
2008-04-22 09:30:00,16.68,16.71,16.67,16.68,70400.0,13.3497,13.3738,13.3417,13.3497,70400.0
2008-04-22 10:00:00,16.67,16.71,16.66,16.66,104000.0,13.3417,13.3738,13.3337,13.3337,104000.0
2008-04-22 10:30:00,16.65,16.69,16.65,16.69,165600.0,13.3257,13.3578,13.3257,13.3578,165600.0
2008-04-22 11:00:00,16.69,16.7,16.67,16.69,99200.0,13.3578,13.3658,13.3417,13.3578,99200.0
2008-04-22 11:30:00,16.69,16.72,16.63,16.63,182400.0,13.3578,13.3818,13.3097,13.3097,182400.0
2008-04-22 12:00:00,16.63,16.64,16.6,16.6,215600.0,13.3097,13.3177,13.2857,13.2857,215600.0
2008-04-22 12:30:00,16.6,16.6,16.55,16.55,132000.0,13.2857,13.2857,13.2457,13.2457,132000.0
2008-04-22 13:00:00,16.56,16.6,16.55,16.59,111600.0,13.2537,13.2857,13.2457,13.2777,111600.0
2008-04-22 13:30:00,16.59,16.62,16.58,16.61,70000.0,13.2777,13.3017,13.2697,13.2937,70000.0
2008-04-22 14:00:00,16.61,16.62,16.59,16.62,136000.0,13.2937,13.3017,13.2777,13.3017,136000.0
2008-04-22 14:30:00,16.62,16.63,16.56,16.57,131200.0,13.3017,13.3097,13.2537,13.2617,131200.0
2008-04-22 15:00:00,16.58,16.63,16.57,16.61,151200.0,13.2697,13.3097,13.2617,13.2937,151200.0
2008-04-22 15:30:00,16.61,16.65,16.6,16.64,120800.0,13.2937,13.3257,13.2857,13.3177,120800.0
2008-04-22 16:00:00,16.64,16.64,16.64,16.64,800.0,13.3177,13.3177,13.3177,13.3177,800.0
2008-04-23 09:30:00,16.68,16.74,16.64,16.66,92400.0,13.3497,13.3978,13.3177,13.3337,92400.0
2008-04-23 10:00:00,16.65,16.7,16.63,16.7,99200.0,13.3257,13.3658,13.3097,13.3658,99200.0
2008-04-23 10:30:00,16.71,16.79,16.7,16.76,406400.0,13.3738,13.4378,13.3658,13.4138,406400.0
2008-04-23 11:00:00,16.75,16.78,16.74,16.75,238400.0,13.4058,13.4298,13.3978,13.4058,238400.0
2008-04-23 11:30:00,16.75,16.77,16.72,16.73,120800.0,13.4058,13.4218,13.3818,13.3898,120800.0
2008-04-23 12:00:00,16.73,16.73,16.67,16.68,112800.0,13.3898,13.3898,13.3417,13.3497,112800.0
2008-04-23 12:30:00,16.68,16.68,16.62,16.65,199600.0,13.3497,13.3497,13.3017,13.3257,199600.0
2008-04-23 13:00:00,16.65,16.68,16.64,16.68,64000.0,13.3257,13.3497,13.3177,13.3497,64000.0
2008-04-23 13:30:00,16.68,16.7,16.66,16.69,777200.0,13.3497,13.3658,13.3337,13.3578,777200.0
2008-04-23 14:00:00,16.7,16.71,16.67,16.68,206400.0,13.3658,13.3738,13.3417,13.3497,206400.0
2008-04-23 14:30:00,16.68,16.7,16.66,16.68,239600.0,13.3497,13.3658,13.3337,13.3497,239600.0
2008-04-23 15:00:00,16.68,16.73,16.68,16.69,187600.0,13.3497,13.3898,13.3497,13.3578,187600.0
2008-04-23 15:30:00,16.69,16.73,16.68,16.71,290800.0,13.3578,13.3898,13.3497,13.3738,290800.0
2008-04-23 16:00:00,16.72,16.72,16.72,16.72,1200.0,13.3818,13.3818,13.3818,13.3818,1200.0
2008-04-24 09:30:00,16.74,16.74,16.6,16.64,310000.0,13.3978,13.3978,13.2857,13.3177,310000.0
2008-04-24 10:00:00,16.63,16.63,16.52,16.55,340800.0,13.3097,13.3097,13.2217,13.2457,340800.0
2008-04-24 10:30:00,16.54,16.56,16.51,16.56,374800.0,13.2377,13.2537,13.2137,13.2537,374800.0
2008-04-24 11:00:00,16.56,16.61,16.56,16.61,346400.0,13.2537,13.2937,13.2537,13.2937,346400.0
2008-04-24 11:30:00,16.61,16.72,16.61,16.68,308800.0,13.2937,13.3818,13.2937,13.3497,308800.0
2008-04-24 12:00:00,16.68,16.75,16.68,16.71,86400.0,13.3497,13.4058,13.3497,13.3738,86400.0
2008-04-24 12:30:00,16.71,16.75,16.71,16.73,138400.0,13.3738,13.4058,13.3738,13.3898,138400.0
2008-04-24 13:00:00,16.73,16.76,16.71,16.72,508400.0,13.3898,13.4138,13.3738,13.3818,508400.0
2008-04-24 13:30:00,16.71,16.75,16.69,16.74,67600.0,13.3738,13.4058,13.3578,13.3978,67600.0
2008-04-24 14:00:00,16.74,16.8,16.74,16.78,86400.0,13.3978,13.4458,13.3978,13.4298,86400.0
2008-04-24 14:30:00,16.77,16.8,16.76,16.78,151600.0,13.4218,13.4458,13.4138,13.4298,151600.0
2008-04-24 15:00:00,16.77,16.81,16.74,16.76,129200.0,13.4218,13.4538,13.3978,13.4138,129200.0
2008-04-24 15:30:00,16.75,16.76,16.68,16.7,174000.0,13.4058,13.4138,13.3497,13.3658,174000.0
2008-04-24 16:00:00,16.7,16.7,16.7,16.7,400.0,13.3658,13.3658,13.3658,13.3658,400.0
2008-04-25 09:30:00,16.78,16.78,16.66,16.67,294000.0,13.4298,13.4298,13.3337,13.3417,294000.0
2008-04-25 10:00:00,16.66,16.68,16.63,16.67,158000.0,13.3337,13.3497,13.3097,13.3417,158000.0
2008-04-25 10:30:00,16.67,16.7,16.64,16.68,142800.0,13.3417,13.3658,13.3177,13.3497,142800.0
2008-04-25 11:00:00,16.69,16.69,16.57,16.6,136000.0,13.3578,13.3578,13.2617,13.2857,136000.0
2008-04-25 11:30:00,16.6,16.65,16.6,16.64,194800.0,13.2857,13.3257,13.2857,13.3177,194800.0
2008-04-25 12:00:00,16.63,16.65,16.61,16.63,81200.0,13.3097,13.3257,13.2937,13.3097,81200.0
2008-04-25 12:30:00,16.63,16.67,16.61,16.63,38000.0,13.3097,13.3417,13.2937,13.3097,38000.0
2008-04-25 13:00:00,16.63,16.65,16.61,16.61,75200.0,13.3097,13.3257,13.2937,13.2937,75200.0
2008-04-25 13:30:00,16.6,16.66,16.6,16.66,54000.0,13.2857,13.3337,13.2857,13.3337,54000.0
2008-04-25 14:00:00,16.67,16.68,16.65,16.67,136400.0,13.3417,13.3497,13.3257,13.3417,136400.0
2008-04-25 14:30:00,16.66,16.68,16.66,16.68,52800.0,13.3337,13.3497,13.3337,13.3497,52800.0
2008-04-25 15:00:00,16.68,16.76,16.67,16.75,109200.0,13.3497,13.4138,13.3417,13.4058,109200.0
2008-04-25 15:30:00,16.75,16.76,16.72,16.75,118000.0,13.4058,13.4138,13.3818,13.4058,118000.0
2008-04-28 09:30:00,16.79,16.8,16.73,16.79,191200.0,13.4378,13.4458,13.3898,13.4378,191200.0
2008-04-28 10:00:00,16.79,16.81,16.76,16.8,103200.0,13.4378,13.4538,13.4138,13.4458,103200.0
2008-04-28 10:30:00,16.81,16.83,16.8,16.82,113200.0,13.4538,13.4698,13.4458,13.4618,113200.0
2008-04-28 11:00:00,16.82,16.83,16.77,16.78,208000.0,13.4618,13.4698,13.4218,13.4298,208000.0
2008-04-28 11:30:00,16.78,16.81,16.78,16.8,45200.0,13.4298,13.4538,13.4298,13.4458,45200.0
2008-04-28 12:00:00,16.79,16.82,16.79,16.81,105600.0,13.4378,13.4618,13.4378,13.4538,105600.0
2008-04-28 12:30:00,16.82,16.82,16.79,16.8,94000.0,13.4618,13.4618,13.4378,13.4458,94000.0
2008-04-28 13:00:00,16.8,16.81,16.79,16.79,73200.0,13.4458,13.4538,13.4378,13.4378,73200.0
2008-04-28 13:30:00,16.8,16.82,16.8,16.8,29600.0,13.4458,13.4618,13.4458,13.4458,29600.0
2008-04-28 14:00:00,16.81,16.81,16.78,16.78,109600.0,13.4538,13.4538,13.4298,13.4298,109600.0
2008-04-28 14:30:00,16.78,16.81,16.78,16.79,156400.0,13.4298,13.4538,13.4298,13.4378,156400.0
2008-04-28 15:00:00,16.8,16.82,16.78,16.78,102000.0,13.4458,13.4618,13.4298,13.4298,102000.0
2008-04-28 15:30:00,16.77,16.77,16.72,16.75,324400.0,13.4218,13.4218,13.3818,13.4058,324400.0
2008-04-29 09:30:00,16.72,16.73,16.7,16.71,92800.0,13.3818,13.3898,13.3658,13.3738,92800.0
2008-04-29 10:00:00,16.71,16.74,16.66,16.66,170400.0,13.3738,13.3978,13.3337,13.3337,170400.0
2008-04-29 10:30:00,16.65,16.67,16.63,16.65,87200.0,13.3257,13.3417,13.3097,13.3257,87200.0
2008-04-29 11:00:00,16.65,16.68,16.64,16.68,113200.0,13.3257,13.3497,13.3177,13.3497,113200.0
2008-04-29 11:30:00,16.68,16.68,16.64,16.65,129600.0,13.3497,13.3497,13.3177,13.3257,129600.0
2008-04-29 12:00:00,16.65,16.67,16.64,16.67,165600.0,13.3257,13.3417,13.3177,13.3417,165600.0
2008-04-29 12:30:00,16.67,16.68,16.67,16.67,195600.0,13.3417,13.3497,13.3417,13.3417,195600.0
2008-04-29 13:00:00,16.67,16.71,16.66,16.7,304400.0,13.3417,13.3738,13.3337,13.3658,304400.0
2008-04-29 13:30:00,16.7,16.73,16.69,16.7,232000.0,13.3658,13.3898,13.3578,13.3658,232000.0
2008-04-29 14:00:00,16.7,16.72,16.68,16.7,291600.0,13.3658,13.3818,13.3497,13.3658,291600.0
2008-04-29 14:30:00,16.7,16.75,16.69,16.74,188800.0,13.3658,13.4058,13.3578,13.3978,188800.0
2008-04-29 15:00:00,16.74,16.74,16.68,16.68,231200.0,13.3978,13.3978,13.3497,13.3497,231200.0
2008-04-29 15:30:00,16.68,16.71,16.66,16.67,409600.0,13.3497,13.3738,13.3337,13.3417,409600.0
2008-04-29 16:00:00,16.67,16.67,16.65,16.66,28000.0,13.3417,13.3417,13.3257,13.3337,28000.0
2008-04-30 09:30:00,16.73,16.77,16.68,16.74,350800.0,13.3898,13.4218,13.3497,13.3978,350800.0
2008-04-30 10:00:00,16.73,16.76,16.73,16.75,290400.0,13.3898,13.4138,13.3898,13.4058,290400.0
2008-04-30 10:30:00,16.75,16.77,16.74,16.74,219200.0,13.4058,13.4218,13.3978,13.3978,219200.0
2008-04-30 11:00:00,16.74,16.78,16.74,16.77,129200.0,13.3978,13.4298,13.3978,13.4218,129200.0
2008-04-30 11:30:00,16.77,16.78,16.74,16.76,559200.0,13.4218,13.4298,13.3978,13.4138,559200.0
2008-04-30 12:00:00,16.76,16.77,16.72,16.72,362800.0,13.4138,13.4218,13.3818,13.3818,362800.0
2008-04-30 12:30:00,16.72,16.73,16.71,16.73,180000.0,13.3818,13.3898,13.3738,13.3898,180000.0
2008-04-30 13:00:00,16.73,16.75,16.73,16.74,134400.0,13.3898,13.4058,13.3898,13.3978,134400.0
2008-04-30 13:30:00,16.74,16.75,16.73,16.73,110400.0,13.3978,13.4058,13.3898,13.3898,110400.0
2008-04-30 14:00:00,16.73,16.84,16.71,16.79,926400.0,13.3898,13.4778,13.3738,13.4378,926400.0
2008-04-30 14:30:00,16.79,16.83,16.71,16.71,397600.0,13.4378,13.4698,13.3738,13.3738,397600.0
2008-04-30 15:00:00,16.71,16.71,16.61,16.62,618800.0,13.3738,13.3738,13.2937,13.3017,618800.0
2008-04-30 15:30:00,16.62,16.68,16.6,16.61,604000.0,13.3017,13.3497,13.2857,13.2937,604000.0
2008-04-30 16:00:00,16.59,16.61,16.59,16.61,42800.0,13.2777,13.2937,13.2777,13.2937,42800.0
2008-05-01 09:30:00,16.6,16.61,16.54,16.59,268400.0,13.2857,13.2937,13.2377,13.2777,268400.0
2008-05-01 10:00:00,16.59,16.64,16.59,16.63,288400.0,13.2777,13.3177,13.2777,13.3097,288400.0
2008-05-01 10:30:00,16.63,16.63,16.58,16.61,106800.0,13.3097,13.3097,13.2697,13.2937,106800.0
2008-05-01 11:00:00,16.61,16.63,16.6,16.62,265200.0,13.2937,13.3097,13.2857,13.3017,265200.0
2008-05-01 11:30:00,16.62,16.64,16.61,16.62,129200.0,13.3017,13.3177,13.2937,13.3017,129200.0
2008-05-01 12:00:00,16.61,16.66,16.61,16.64,98800.0,13.2937,13.3337,13.2937,13.3177,98800.0
2008-05-01 12:30:00,16.64,16.75,16.64,16.74,446000.0,13.3177,13.4058,13.3177,13.3978,446000.0
2008-05-01 13:00:00,16.74,16.79,16.71,16.76,532800.0,13.3978,13.4378,13.3738,13.4138,532800.0
2008-05-01 13:30:00,16.76,16.77,16.73,16.73,180800.0,13.4138,13.4218,13.3898,13.3898,180800.0
2008-05-01 14:00:00,16.73,16.77,16.72,16.75,310400.0,13.3898,13.4218,13.3818,13.4058,310400.0
2008-05-01 14:30:00,16.75,16.81,16.75,16.77,432400.0,13.4058,13.4538,13.4058,13.4218,432400.0
2008-05-01 15:00:00,16.77,16.8,16.76,16.79,356400.0,13.4218,13.4458,13.4138,13.4378,356400.0
2008-05-01 15:30:00,16.78,16.82,16.75,16.82,296000.0,13.4298,13.4618,13.4058,13.4618,296000.0
2008-05-01 16:00:00,16.84,16.84,16.82,16.84,6400.0,13.4778,13.4778,13.4618,13.4778,6400.0
2008-05-02 09:30:00,16.99,16.99,16.89,16.91,716000.0,13.5979,13.5979,13.5178,13.5338,716000.0
2008-05-02 10:00:00,16.91,16.95,16.86,16.87,202400.0,13.5338,13.5658,13.4938,13.5018,202400.0
2008-05-02 10:30:00,16.86,16.89,16.84,16.85,112000.0,13.4938,13.5178,13.4778,13.4858,112000.0
2008-05-02 11:00:00,16.85,16.9,16.85,16.87,176000.0,13.4858,13.5258,13.4858,13.5018,176000.0
2008-05-02 11:30:00,16.87,16.89,16.86,16.88,240400.0,13.5018,13.5178,13.4938,13.5098,240400.0
2008-05-02 12:00:00,16.87,16.87,16.84,16.85,161600.0,13.5018,13.5018,13.4778,13.4858,161600.0
2008-05-02 12:30:00,16.85,16.85,16.82,16.83,431200.0,13.4858,13.4858,13.4618,13.4698,431200.0
2008-05-02 13:00:00,16.83,16.84,16.77,16.82,81200.0,13.4698,13.4778,13.4218,13.4618,81200.0
2008-05-02 13:30:00,16.81,16.84,16.8,16.82,102800.0,13.4538,13.4778,13.4458,13.4618,102800.0
2008-05-02 14:00:00,16.82,16.84,16.77,16.8,129200.0,13.4618,13.4778,13.4218,13.4458,129200.0
2008-05-02 14:30:00,16.79,16.83,16.79,16.8,147200.0,13.4378,13.4698,13.4378,13.4458,147200.0
2008-05-02 15:00:00,16.8,16.86,16.79,16.84,245600.0,13.4458,13.4938,13.4378,13.4778,245600.0
2008-05-02 15:30:00,16.84,16.86,16.82,16.86,491600.0,13.4778,13.4938,13.4618,13.4938,491600.0
2008-05-05 09:30:00,16.8,16.9,16.8,16.89,318800.0,13.4458,13.5258,13.4458,13.5178,318800.0
2008-05-05 10:00:00,16.89,16.92,16.86,16.86,462000.0,13.5178,13.5418,13.4938,13.4938,462000.0
2008-05-05 10:30:00,16.86,16.87,16.82,16.82,486000.0,13.4938,13.5018,13.4618,13.4618,486000.0
2008-05-05 11:00:00,16.82,16.85,16.81,16.84,168000.0,13.4618,13.4858,13.4538,13.4778,168000.0
2008-05-05 11:30:00,16.84,16.86,16.84,16.85,218800.0,13.4778,13.4938,13.4778,13.4858,218800.0
2008-05-05 12:00:00,16.85,16.86,16.82,16.84,90000.0,13.4858,13.4938,13.4618,13.4778,90000.0
2008-05-05 12:30:00,16.83,16.86,16.83,16.85,156800.0,13.4698,13.4938,13.4698,13.4858,156800.0
2008-05-05 13:00:00,16.85,16.86,16.81,16.82,160000.0,13.4858,13.4938,13.4538,13.4618,160000.0
2008-05-05 13:30:00,16.82,16.84,16.8,16.8,50800.0,13.4618,13.4778,13.4458,13.4458,50800.0
2008-05-05 14:00:00,16.8,16.83,16.79,16.82,115200.0,13.4458,13.4698,13.4378,13.4618,115200.0
2008-05-05 14:30:00,16.82,16.84,16.81,16.81,191200.0,13.4618,13.4778,13.4538,13.4538,191200.0
2008-05-05 15:00:00,16.82,16.84,16.82,16.83,199600.0,13.4618,13.4778,13.4618,13.4698,199600.0
2008-05-05 15:30:00,16.84,16.84,16.81,16.84,395600.0,13.4778,13.4778,13.4538,13.4778,395600.0
2008-05-06 09:30:00,16.77,16.8,16.74,16.78,314800.0,13.4218,13.4458,13.3978,13.4298,314800.0
2008-05-06 10:00:00,16.78,16.83,16.78,16.81,64000.0,13.4298,13.4698,13.4298,13.4538,64000.0
2008-05-06 10:30:00,16.81,16.86,16.8,16.86,212000.0,13.4538,13.4938,13.4458,13.4938,212000.0
2008-05-06 11:00:00,16.86,16.87,16.83,16.85,157200.0,13.4938,13.5018,13.4698,13.4858,157200.0
2008-05-06 11:30:00,16.84,16.87,16.82,16.87,105200.0,13.4778,13.5018,13.4618,13.5018,105200.0
2008-05-06 12:00:00,16.87,16.94,16.87,16.93,166400.0,13.5018,13.5578,13.5018,13.5498,166400.0
2008-05-06 12:30:00,16.93,16.97,16.91,16.96,218400.0,13.5498,13.5818,13.5338,13.5738,218400.0
2008-05-06 13:00:00,16.96,16.97,16.95,16.95,274000.0,13.5738,13.5818,13.5658,13.5658,274000.0
2008-05-06 13:30:00,16.95,16.97,16.94,16.96,510400.0,13.5658,13.5818,13.5578,13.5738,510400.0
2008-05-06 14:00:00,16.96,16.96,16.92,16.94,350000.0,13.5738,13.5738,13.5418,13.5578,350000.0
2008-05-06 14:30:00,16.94,16.99,16.93,16.99,326400.0,13.5578,13.5979,13.5498,13.5979,326400.0
2008-05-06 15:00:00,16.99,17.02,16.98,16.99,245200.0,13.5979,13.6219,13.5899,13.5979,245200.0
2008-05-06 15:30:00,16.99,17.03,16.97,16.98,980000.0,13.5979,13.6299,13.5818,13.5899,980000.0
2008-05-06 16:00:00,16.98,16.98,16.97,16.98,6800.0,13.5899,13.5899,13.5818,13.5899,6800.0
2008-05-07 09:30:00,17.0,17.02,16.96,16.98,184800.0,13.6059,13.6219,13.5738,13.5899,184800.0
2008-05-07 10:00:00,16.98,16.99,16.94,16.99,230800.0,13.5899,13.5979,13.5578,13.5979,230800.0
2008-05-07 10:30:00,16.98,17.0,16.96,16.96,412800.0,13.5899,13.6059,13.5738,13.5738,412800.0
2008-05-07 11:00:00,16.96,16.97,16.94,16.95,316400.0,13.5738,13.5818,13.5578,13.5658,316400.0
2008-05-07 11:30:00,16.95,16.95,16.9,16.91,312000.0,13.5658,13.5658,13.5258,13.5338,312000.0
2008-05-07 12:00:00,16.91,16.93,16.91,16.91,185200.0,13.5338,13.5498,13.5338,13.5338,185200.0
2008-05-07 12:30:00,16.92,16.94,16.92,16.93,203600.0,13.5418,13.5578,13.5418,13.5498,203600.0
2008-05-07 13:00:00,16.93,16.93,16.88,16.9,234000.0,13.5498,13.5498,13.5098,13.5258,234000.0
2008-05-07 13:30:00,16.9,16.9,16.86,16.88,163600.0,13.5258,13.5258,13.4938,13.5098,163600.0
2008-05-07 14:00:00,16.88,16.89,16.81,16.81,1732400.0,13.5098,13.5178,13.4538,13.4538,1732400.0
2008-05-07 14:30:00,16.81,16.81,16.75,16.78,299200.0,13.4538,13.4538,13.4058,13.4298,299200.0
2008-05-07 15:00:00,16.77,16.78,16.7,16.73,424000.0,13.4218,13.4298,13.3658,13.3898,424000.0
2008-05-07 15:30:00,16.73,16.79,16.7,16.71,611600.0,13.3898,13.4378,13.3658,13.3738,611600.0
2008-05-07 16:00:00,16.71,16.71,16.71,16.71,800.0,13.3738,13.3738,13.3738,13.3738,800.0
2008-05-08 09:30:00,16.78,16.81,16.75,16.78,96400.0,13.4298,13.4538,13.4058,13.4298,96400.0
2008-05-08 10:00:00,16.77,16.79,16.75,16.79,232800.0,13.4218,13.4378,13.4058,13.4378,232800.0
2008-05-08 10:30:00,16.79,16.79,16.74,16.78,235200.0,13.4378,13.4378,13.3978,13.4298,235200.0
2008-05-08 11:00:00,16.78,16.82,16.77,16.81,332800.0,13.4298,13.4618,13.4218,13.4538,332800.0
2008-05-08 11:30:00,16.8,16.81,16.77,16.78,236000.0,13.4458,13.4538,13.4218,13.4298,236000.0
2008-05-08 12:00:00,16.78,16.79,16.75,16.75,251200.0,13.4298,13.4378,13.4058,13.4058,251200.0
2008-05-08 12:30:00,16.75,16.78,16.75,16.78,260400.0,13.4058,13.4298,13.4058,13.4298,260400.0
2008-05-08 13:00:00,16.79,16.83,16.75,16.82,152800.0,13.4378,13.4698,13.4058,13.4618,152800.0
2008-05-08 13:30:00,16.82,16.85,16.8,16.85,256400.0,13.4618,13.4858,13.4458,13.4858,256400.0
2008-05-08 14:00:00,16.85,16.85,16.8,16.8,195200.0,13.4858,13.4858,13.4458,13.4458,195200.0
2008-05-08 14:30:00,16.8,16.82,16.77,16.78,239200.0,13.4458,13.4618,13.4218,13.4298,239200.0
2008-05-08 15:00:00,16.79,16.81,16.75,16.79,596800.0,13.4378,13.4538,13.4058,13.4378,596800.0
2008-05-08 15:30:00,16.79,16.83,16.78,16.81,202400.0,13.4378,13.4698,13.4298,13.4538,202400.0
2008-05-08 16:00:00,16.81,16.81,16.79,16.81,8800.0,13.4538,13.4538,13.4378,13.4538,8800.0
2008-05-09 09:30:00,16.72,16.72,16.67,16.68,88800.0,13.3818,13.3818,13.3417,13.3497,88800.0
2008-05-09 10:00:00,16.69,16.7,16.68,16.68,220800.0,13.3578,13.3658,13.3497,13.3497,220800.0
2008-05-09 10:30:00,16.69,16.73,16.68,16.71,345200.0,13.3578,13.3898,13.3497,13.3738,345200.0
2008-05-09 11:00:00,16.71,16.72,16.68,16.71,231600.0,13.3738,13.3818,13.3497,13.3738,231600.0
2008-05-09 11:30:00,16.71,16.71,16.68,16.69,229200.0,13.3738,13.3738,13.3497,13.3578,229200.0
2008-05-09 12:00:00,16.69,16.7,16.66,16.68,260000.0,13.3578,13.3658,13.3337,13.3497,260000.0
2008-05-09 12:30:00,16.68,16.7,16.67,16.7,1119200.0,13.3497,13.3658,13.3417,13.3658,1119200.0
2008-05-09 13:00:00,16.7,16.7,16.66,16.68,1032400.0,13.3658,13.3658,13.3337,13.3497,1032400.0
2008-05-09 13:30:00,16.67,16.7,16.66,16.7,433600.0,13.3417,13.3658,13.3337,13.3658,433600.0
2008-05-09 14:00:00,16.7,16.72,16.68,16.68,224000.0,13.3658,13.3818,13.3497,13.3497,224000.0
2008-05-09 14:30:00,16.68,16.71,16.68,16.7,192400.0,13.3497,13.3738,13.3497,13.3658,192400.0
2008-05-09 15:00:00,16.71,16.76,16.7,16.75,262400.0,13.3738,13.4138,13.3658,13.4058,262400.0
2008-05-09 15:30:00,16.75,16.77,16.71,16.71,611200.0,13.4058,13.4218,13.3738,13.3738,611200.0
2008-05-12 09:30:00,16.74,16.77,16.68,16.69,139600.0,13.3978,13.4218,13.3497,13.3578,139600.0
2008-05-12 10:00:00,16.68,16.71,16.67,16.7,196000.0,13.3497,13.3738,13.3417,13.3658,196000.0
2008-05-12 10:30:00,16.7,16.78,16.7,16.77,235600.0,13.3658,13.4298,13.3658,13.4218,235600.0
2008-05-12 11:00:00,16.78,16.79,16.76,16.78,209200.0,13.4298,13.4378,13.4138,13.4298,209200.0
2008-05-12 11:30:00,16.78,16.82,16.78,16.82,182800.0,13.4298,13.4618,13.4298,13.4618,182800.0
2008-05-12 12:00:00,16.82,16.83,16.81,16.81,152800.0,13.4618,13.4698,13.4538,13.4538,152800.0
2008-05-12 12:30:00,16.81,16.84,16.81,16.83,138000.0,13.4538,13.4778,13.4538,13.4698,138000.0
2008-05-12 13:00:00,16.82,16.82,16.79,16.8,152400.0,13.4618,13.4618,13.4378,13.4458,152400.0
2008-05-12 13:30:00,16.8,16.81,16.78,16.81,311600.0,13.4458,13.4538,13.4298,13.4538,311600.0
2008-05-12 14:00:00,16.81,16.85,16.8,16.85,188800.0,13.4538,13.4858,13.4458,13.4858,188800.0
2008-05-12 14:30:00,16.85,16.89,16.85,16.87,245200.0,13.4858,13.5178,13.4858,13.5018,245200.0
2008-05-12 15:00:00,16.87,16.88,16.85,16.86,316400.0,13.5018,13.5098,13.4858,13.4938,316400.0
2008-05-12 15:30:00,16.85,16.88,16.84,16.88,222800.0,13.4858,13.5098,13.4778,13.5098,222800.0
2008-05-13 09:30:00,16.93,16.93,16.83,16.83,130800.0,13.5498,13.5498,13.4698,13.4698,130800.0
2008-05-13 10:00:00,16.83,16.87,16.82,16.85,209600.0,13.4698,13.5018,13.4618,13.4858,209600.0
2008-05-13 10:30:00,16.85,16.88,16.81,16.82,115200.0,13.4858,13.5098,13.4538,13.4618,115200.0
2008-05-13 11:00:00,16.82,16.85,16.81,16.84,161600.0,13.4618,13.4858,13.4538,13.4778,161600.0
2008-05-13 11:30:00,16.84,16.87,16.83,16.86,219200.0,13.4778,13.5018,13.4698,13.4938,219200.0
2008-05-13 12:00:00,16.86,16.89,16.85,16.88,209200.0,13.4938,13.5178,13.4858,13.5098,209200.0
2008-05-13 12:30:00,16.88,16.88,16.86,16.86,174400.0,13.5098,13.5098,13.4938,13.4938,174400.0
2008-05-13 13:00:00,16.86,16.88,16.85,16.88,133600.0,13.4938,13.5098,13.4858,13.5098,133600.0
2008-05-13 13:30:00,16.88,16.9,16.88,16.89,124000.0,13.5098,13.5258,13.5098,13.5178,124000.0
2008-05-13 14:00:00,16.89,16.92,16.89,16.91,105600.0,13.5178,13.5418,13.5178,13.5338,105600.0
2008-05-13 14:30:00,16.91,16.94,16.9,16.93,127600.0,13.5338,13.5578,13.5258,13.5498,127600.0
2008-05-13 15:00:00,16.94,16.95,16.91,16.92,86400.0,13.5578,13.5658,13.5338,13.5418,86400.0
2008-05-13 15:30:00,16.92,16.94,16.91,16.93,164800.0,13.5418,13.5578,13.5338,13.5498,164800.0
2008-05-13 16:00:00,16.92,16.93,16.92,16.92,22800.0,13.5418,13.5498,13.5418,13.5418,22800.0
2008-05-14 09:30:00,17.01,17.04,16.96,17.02,127600.0,13.6139,13.6379,13.5738,13.6219,127600.0
2008-05-14 10:00:00,17.02,17.04,17.0,17.03,182000.0,13.6219,13.6379,13.6059,13.6299,182000.0
2008-05-14 10:30:00,17.03,17.07,17.03,17.05,254000.0,13.6299,13.6619,13.6299,13.6459,254000.0
2008-05-14 11:00:00,17.05,17.05,17.03,17.04,131600.0,13.6459,13.6459,13.6299,13.6379,131600.0
2008-05-14 11:30:00,17.04,17.06,17.04,17.06,130800.0,13.6379,13.6539,13.6379,13.6539,130800.0
2008-05-14 12:00:00,17.06,17.08,17.06,17.07,131200.0,13.6539,13.6699,13.6539,13.6619,131200.0
2008-05-14 12:30:00,17.06,17.06,17.05,17.06,112800.0,13.6539,13.6539,13.6459,13.6539,112800.0
2008-05-14 13:00:00,17.06,17.09,17.06,17.08,117600.0,13.6539,13.6779,13.6539,13.6699,117600.0
2008-05-14 13:30:00,17.09,17.11,17.09,17.1,130000.0,13.6779,13.6939,13.6779,13.6859,130000.0
2008-05-14 14:00:00,17.1,17.11,17.08,17.09,107600.0,13.6859,13.6939,13.6699,13.6779,107600.0
2008-05-14 14:30:00,17.09,17.1,17.06,17.06,201200.0,13.6779,13.6859,13.6539,13.6539,201200.0
2008-05-14 15:00:00,17.06,17.06,17.0,17.01,215600.0,13.6539,13.6539,13.6059,13.6139,215600.0
2008-05-14 15:30:00,17.01,17.01,16.93,16.93,233600.0,13.6139,13.6139,13.5498,13.5498,233600.0
2008-05-14 16:00:00,16.93,16.93,16.93,16.93,2000.0,13.5498,13.5498,13.5498,13.5498,2000.0
2008-05-15 09:30:00,16.98,16.98,16.95,16.98,65600.0,13.5899,13.5899,13.5658,13.5899,65600.0
2008-05-15 10:00:00,17.0,17.0,16.95,17.0,123600.0,13.6059,13.6059,13.5658,13.6059,123600.0
2008-05-15 10:30:00,17.0,17.02,16.98,17.01,156400.0,13.6059,13.6219,13.5899,13.6139,156400.0
2008-05-15 11:00:00,17.01,17.03,17.0,17.0,179600.0,13.6139,13.6299,13.6059,13.6059,179600.0
2008-05-15 11:30:00,17.02,17.02,16.99,17.01,80800.0,13.6219,13.6219,13.5979,13.6139,80800.0
2008-05-15 12:00:00,17.01,17.04,17.0,17.04,174800.0,13.6139,13.6379,13.6059,13.6379,174800.0
2008-05-15 12:30:00,17.04,17.05,17.02,17.03,167200.0,13.6379,13.6459,13.6219,13.6299,167200.0
2008-05-15 13:00:00,17.03,17.05,17.02,17.03,246000.0,13.6299,13.6459,13.6219,13.6299,246000.0
2008-05-15 13:30:00,17.03,17.05,17.02,17.04,161600.0,13.6299,13.6459,13.6219,13.6379,161600.0
2008-05-15 14:00:00,17.04,17.07,17.04,17.04,146400.0,13.6379,13.6619,13.6379,13.6379,146400.0
2008-05-15 14:30:00,17.04,17.09,17.04,17.07,296800.0,13.6379,13.6779,13.6379,13.6619,296800.0
2008-05-15 15:00:00,17.07,17.09,17.06,17.09,155200.0,13.6619,13.6779,13.6539,13.6779,155200.0
2008-05-15 15:30:00,17.09,17.15,17.07,17.13,197600.0,13.6779,13.7259,13.6619,13.7099,197600.0
2008-05-15 16:00:00,17.13,17.13,17.13,17.13,400.0,13.7099,13.7099,13.7099,13.7099,400.0
2008-05-16 09:30:00,17.2,17.2,17.17,17.17,156800.0,13.7659,13.7659,13.7419,13.7419,156800.0
2008-05-16 10:00:00,17.17,17.18,17.13,17.15,184000.0,13.7419,13.7499,13.7099,13.7259,184000.0
2008-05-16 10:30:00,17.15,17.16,17.1,17.11,201200.0,13.7259,13.7339,13.6859,13.6939,201200.0
2008-05-16 11:00:00,17.11,17.11,17.08,17.1,153600.0,13.6939,13.6939,13.6699,13.6859,153600.0
2008-05-16 11:30:00,17.1,17.13,17.09,17.12,146000.0,13.6859,13.7099,13.6779,13.7019,146000.0
2008-05-16 12:00:00,17.12,17.15,17.11,17.14,112400.0,13.7019,13.7259,13.6939,13.7179,112400.0
2008-05-16 12:30:00,17.14,17.16,17.12,17.15,154800.0,13.7179,13.7339,13.7019,13.7259,154800.0
2008-05-16 13:00:00,17.15,17.16,17.13,17.15,175200.0,13.7259,13.7339,13.7099,13.7259,175200.0
2008-05-16 13:30:00,17.14,17.16,17.11,17.15,174800.0,13.7179,13.7339,13.6939,13.7259,174800.0
2008-05-16 14:00:00,17.14,17.17,17.13,17.16,176000.0,13.7179,13.7419,13.7099,13.7339,176000.0
2008-05-16 14:30:00,17.16,17.2,17.15,17.18,1193600.0,13.7339,13.7659,13.7259,13.7499,1193600.0
2008-05-16 15:00:00,17.18,17.23,17.17,17.21,143200.0,13.7499,13.7899,13.7419,13.7739,143200.0
2008-05-16 15:30:00,17.21,17.23,17.2,17.23,175600.0,13.7739,13.7899,13.7659,13.7899,175600.0
2008-05-19 09:30:00,17.26,17.27,17.2,17.26,85200.0,13.8139,13.822,13.7659,13.8139,85200.0
2008-05-19 10:00:00,17.27,17.3,17.25,17.29,123200.0,13.822,13.846,13.8059,13.838,123200.0
2008-05-19 10:30:00,17.29,17.31,17.28,17.3,154400.0,13.838,13.854,13.83,13.846,154400.0
2008-05-19 11:00:00,17.3,17.34,17.29,17.33,200800.0,13.846,13.878,13.838,13.87,200800.0
2008-05-19 11:30:00,17.33,17.37,17.33,17.35,153600.0,13.87,13.902,13.87,13.886,153600.0
2008-05-19 12:00:00,17.35,17.38,17.35,17.37,168000.0,13.886,13.91,13.886,13.902,168000.0
2008-05-19 12:30:00,17.37,17.38,17.36,17.36,84000.0,13.902,13.91,13.894,13.894,84000.0
2008-05-19 13:00:00,17.36,17.4,17.36,17.4,102000.0,13.894,13.926,13.894,13.926,102000.0
2008-05-19 13:30:00,17.4,17.4,17.33,17.33,282000.0,13.926,13.926,13.87,13.87,282000.0
2008-05-19 14:00:00,17.33,17.33,17.23,17.25,276400.0,13.87,13.87,13.7899,13.8059,276400.0
2008-05-19 14:30:00,17.25,17.28,17.24,17.28,178400.0,13.8059,13.83,13.7979,13.83,178400.0
2008-05-19 15:00:00,17.28,17.29,17.25,17.26,204000.0,13.83,13.838,13.8059,13.8139,204000.0
2008-05-19 15:30:00,17.26,17.26,17.18,17.24,344400.0,13.8139,13.8139,13.7499,13.7979,344400.0
2008-05-20 09:30:00,17.18,17.22,17.14,17.14,392000.0,13.7499,13.7819,13.7179,13.7179,392000.0
2008-05-20 10:00:00,17.14,17.17,17.13,17.16,247600.0,13.7179,13.7419,13.7099,13.7339,247600.0
2008-05-20 10:30:00,17.16,17.17,17.12,17.17,187600.0,13.7339,13.7419,13.7019,13.7419,187600.0
2008-05-20 11:00:00,17.16,17.17,17.11,17.13,176400.0,13.7339,13.7419,13.6939,13.7099,176400.0
2008-05-20 11:30:00,17.13,17.13,17.09,17.11,165200.0,13.7099,13.7099,13.6779,13.6939,165200.0
2008-05-20 12:00:00,17.11,17.16,17.1,17.15,163200.0,13.6939,13.7339,13.6859,13.7259,163200.0
2008-05-20 12:30:00,17.16,17.17,17.12,17.14,285600.0,13.7339,13.7419,13.7019,13.7179,285600.0
2008-05-20 13:00:00,17.14,17.17,17.13,17.15,162800.0,13.7179,13.7419,13.7099,13.7259,162800.0
2008-05-20 13:30:00,17.15,17.15,17.09,17.09,229600.0,13.7259,13.7259,13.6779,13.6779,229600.0
2008-05-20 14:00:00,17.09,17.11,17.08,17.09,485600.0,13.6779,13.6939,13.6699,13.6779,485600.0
2008-05-20 14:30:00,17.09,17.13,17.09,17.1,157600.0,13.6779,13.7099,13.6779,13.6859,157600.0
2008-05-20 15:00:00,17.1,17.15,17.1,17.14,221600.0,13.6859,13.7259,13.6859,13.7179,221600.0
2008-05-20 15:30:00,17.14,17.16,17.08,17.15,720000.0,13.7179,13.7339,13.6699,13.7259,720000.0
2008-05-20 16:00:00,17.17,17.17,17.15,17.16,97200.0,13.7419,13.7419,13.7259,13.7339,97200.0
2008-05-21 09:30:00,17.19,17.23,17.17,17.18,186400.0,13.7579,13.7899,13.7419,13.7499,186400.0
2008-05-21 10:00:00,17.18,17.19,17.15,17.17,636800.0,13.7499,13.7579,13.7259,13.7419,636800.0
2008-05-21 10:30:00,17.17,17.17,17.12,17.12,300800.0,13.7419,13.7419,13.7019,13.7019,300800.0
2008-05-21 11:00:00,17.13,17.15,17.11,17.15,332800.0,13.7099,13.7259,13.6939,13.7259,332800.0
2008-05-21 11:30:00,17.14,17.17,17.12,17.16,697600.0,13.7179,13.7419,13.7019,13.7339,697600.0
2008-05-21 12:00:00,17.16,17.18,17.15,17.17,306000.0,13.7339,13.7499,13.7259,13.7419,306000.0
2008-05-21 12:30:00,17.17,17.21,17.17,17.2,125200.0,13.7419,13.7739,13.7419,13.7659,125200.0
2008-05-21 13:00:00,17.2,17.2,17.14,17.14,375200.0,13.7659,13.7659,13.7179,13.7179,375200.0
2008-05-21 13:30:00,17.14,17.16,17.1,17.1,201600.0,13.7179,13.7339,13.6859,13.6859,201600.0
2008-05-21 14:00:00,17.11,17.11,16.96,16.98,360400.0,13.6939,13.6939,13.5738,13.5899,360400.0
2008-05-21 14:30:00,16.97,16.98,16.9,16.96,220800.0,13.5818,13.5899,13.5258,13.5738,220800.0
2008-05-21 15:00:00,16.96,16.97,16.92,16.95,266400.0,13.5738,13.5818,13.5418,13.5658,266400.0
2008-05-21 15:30:00,16.95,16.96,16.85,16.88,321600.0,13.5658,13.5738,13.4858,13.5098,321600.0
2008-05-21 16:00:00,16.89,16.89,16.89,16.89,800.0,13.5178,13.5178,13.5178,13.5178,800.0
2008-05-22 09:30:00,16.92,16.93,16.88,16.9,208000.0,13.5418,13.5498,13.5098,13.5258,208000.0
2008-05-22 10:00:00,16.89,16.92,16.89,16.91,839600.0,13.5178,13.5418,13.5178,13.5338,839600.0
2008-05-22 10:30:00,16.92,16.95,16.9,16.93,680800.0,13.5418,13.5658,13.5258,13.5498,680800.0
2008-05-22 11:00:00,16.93,16.94,16.92,16.92,760400.0,13.5498,13.5578,13.5418,13.5418,760400.0
2008-05-22 11:30:00,16.92,16.92,16.86,16.88,428400.0,13.5418,13.5418,13.4938,13.5098,428400.0
2008-05-22 12:00:00,16.88,16.89,16.85,16.89,134400.0,13.5098,13.5178,13.4858,13.5178,134400.0
2008-05-22 12:30:00,16.88,16.92,16.88,16.91,298400.0,13.5098,13.5418,13.5098,13.5338,298400.0
2008-05-22 13:00:00,16.91,16.92,16.9,16.91,483600.0,13.5338,13.5418,13.5258,13.5338,483600.0
2008-05-22 13:30:00,16.9,16.97,16.9,16.94,593600.0,13.5258,13.5818,13.5258,13.5578,593600.0
2008-05-22 14:00:00,16.94,16.95,16.87,16.88,250800.0,13.5578,13.5658,13.5018,13.5098,250800.0
2008-05-22 14:30:00,16.88,16.93,16.87,16.92,180800.0,13.5098,13.5498,13.5018,13.5418,180800.0
2008-05-22 15:00:00,16.92,16.93,16.86,16.86,141200.0,13.5418,13.5498,13.4938,13.4938,141200.0
2008-05-22 15:30:00,16.86,16.9,16.86,16.88,294400.0,13.4938,13.5258,13.4938,13.5098,294400.0
2008-05-22 16:00:00,16.89,16.89,16.89,16.89,2800.0,13.5178,13.5178,13.5178,13.5178,2800.0
2008-05-23 09:30:00,16.83,16.87,16.79,16.81,195600.0,13.4698,13.5018,13.4378,13.4538,195600.0
2008-05-23 10:00:00,16.8,16.82,16.76,16.76,266400.0,13.4458,13.4618,13.4138,13.4138,266400.0
2008-05-23 10:30:00,16.76,16.76,16.72,16.75,280400.0,13.4138,13.4138,13.3818,13.4058,280400.0
2008-05-23 11:00:00,16.76,16.76,16.68,16.7,196800.0,13.4138,13.4138,13.3497,13.3658,196800.0
2008-05-23 11:30:00,16.7,16.72,16.67,16.72,187600.0,13.3658,13.3818,13.3417,13.3818,187600.0
2008-05-23 12:00:00,16.72,16.73,16.71,16.72,358800.0,13.3818,13.3898,13.3738,13.3818,358800.0
2008-05-23 12:30:00,16.72,16.72,16.67,16.67,230800.0,13.3818,13.3818,13.3417,13.3417,230800.0
2008-05-23 13:00:00,16.67,16.71,16.67,16.69,157600.0,13.3417,13.3738,13.3417,13.3578,157600.0
2008-05-23 13:30:00,16.7,16.73,16.68,16.68,136000.0,13.3658,13.3898,13.3497,13.3497,136000.0
2008-05-23 14:00:00,16.68,16.73,16.68,16.73,197600.0,13.3497,13.3898,13.3497,13.3898,197600.0
2008-05-23 14:30:00,16.72,16.77,16.72,16.75,129200.0,13.3818,13.4218,13.3818,13.4058,129200.0
2008-05-23 15:00:00,16.75,16.76,16.71,16.76,138000.0,13.4058,13.4138,13.3738,13.4138,138000.0
2008-05-23 15:30:00,16.76,16.78,16.71,16.71,248800.0,13.4138,13.4298,13.3738,13.3738,248800.0
2008-05-27 09:30:00,16.72,16.75,16.7,16.72,214000.0,13.3818,13.4058,13.3658,13.3818,214000.0
2008-05-27 10:00:00,16.71,16.78,16.7,16.76,74800.0,13.3738,13.4298,13.3658,13.4138,74800.0
2008-05-27 10:30:00,16.76,16.77,16.74,16.76,72800.0,13.4138,13.4218,13.3978,13.4138,72800.0
2008-05-27 11:00:00,16.76,16.78,16.71,16.72,115200.0,13.4138,13.4298,13.3738,13.3818,115200.0
2008-05-27 11:30:00,16.73,16.73,16.7,16.7,106400.0,13.3898,13.3898,13.3658,13.3658,106400.0
2008-05-27 12:00:00,16.7,16.74,16.69,16.73,132400.0,13.3658,13.3978,13.3578,13.3898,132400.0
2008-05-27 12:30:00,16.73,16.75,16.72,16.74,113200.0,13.3898,13.4058,13.3818,13.3978,113200.0
2008-05-27 13:00:00,16.74,16.75,16.72,16.74,79600.0,13.3978,13.4058,13.3818,13.3978,79600.0
2008-05-27 13:30:00,16.74,16.77,16.73,16.76,157200.0,13.3978,13.4218,13.3898,13.4138,157200.0
2008-05-27 14:00:00,16.76,16.77,16.74,16.74,299600.0,13.4138,13.4218,13.3978,13.3978,299600.0
2008-05-27 14:30:00,16.74,16.82,16.74,16.81,163200.0,13.3978,13.4618,13.3978,13.4538,163200.0
2008-05-27 15:00:00,16.81,16.82,16.8,16.82,77600.0,13.4538,13.4618,13.4458,13.4618,77600.0
2008-05-27 15:30:00,16.82,16.84,16.8,16.82,238800.0,13.4618,13.4778,13.4458,13.4618,238800.0
2008-05-27 16:00:00,16.82,16.82,16.82,16.82,276400.0,13.4618,13.4618,13.4618,13.4618,276400.0
2008-05-28 09:30:00,16.86,16.86,16.82,16.85,166800.0,13.4938,13.4938,13.4618,13.4858,166800.0
2008-05-28 10:00:00,16.85,16.85,16.8,16.81,272400.0,13.4858,13.4858,13.4458,13.4538,272400.0
2008-05-28 10:30:00,16.81,16.85,16.8,16.84,145600.0,13.4538,13.4858,13.4458,13.4778,145600.0
2008-05-28 11:00:00,16.84,16.84,16.79,16.8,134000.0,13.4778,13.4778,13.4378,13.4458,134000.0
2008-05-28 11:30:00,16.8,16.83,16.79,16.8,179600.0,13.4458,13.4698,13.4378,13.4458,179600.0
2008-05-28 12:00:00,16.8,16.82,16.77,16.81,104800.0,13.4458,13.4618,13.4218,13.4538,104800.0
2008-05-28 12:30:00,16.81,16.83,16.8,16.83,66400.0,13.4538,13.4698,13.4458,13.4698,66400.0
2008-05-28 13:00:00,16.82,16.86,16.82,16.85,66000.0,13.4618,13.4938,13.4618,13.4858,66000.0
2008-05-28 13:30:00,16.85,16.86,16.81,16.83,109200.0,13.4858,13.4938,13.4538,13.4698,109200.0
2008-05-28 14:00:00,16.83,16.84,16.79,16.81,228400.0,13.4698,13.4778,13.4378,13.4538,228400.0
2008-05-28 14:30:00,16.82,16.85,16.81,16.83,105200.0,13.4618,13.4858,13.4538,13.4698,105200.0
2008-05-28 15:00:00,16.84,16.9,16.83,16.89,234000.0,13.4778,13.5258,13.4698,13.5178,234000.0
2008-05-28 15:30:00,16.89,16.93,16.87,16.93,171200.0,13.5178,13.5498,13.5018,13.5498,171200.0
2008-05-28 16:00:00,16.93,16.93,16.92,16.93,38000.0,13.5498,13.5498,13.5418,13.5498,38000.0
2008-05-29 09:30:00,16.9,16.94,16.89,16.93,101200.0,13.5258,13.5578,13.5178,13.5498,101200.0
2008-05-29 10:00:00,16.91,16.93,16.88,16.92,45200.0,13.5338,13.5498,13.5098,13.5418,45200.0
2008-05-29 10:30:00,16.93,16.98,16.89,16.97,201200.0,13.5498,13.5899,13.5178,13.5818,201200.0
2008-05-29 11:00:00,16.96,16.99,16.96,16.96,157200.0,13.5738,13.5979,13.5738,13.5738,157200.0
2008-05-29 11:30:00,16.96,16.99,16.95,16.98,116400.0,13.5738,13.5979,13.5658,13.5899,116400.0
2008-05-29 12:00:00,16.98,17.0,16.97,16.99,81600.0,13.5899,13.6059,13.5818,13.5979,81600.0
2008-05-29 12:30:00,17.0,17.04,16.99,17.03,120400.0,13.6059,13.6379,13.5979,13.6299,120400.0
2008-05-29 13:00:00,17.03,17.04,17.01,17.02,137600.0,13.6299,13.6379,13.6139,13.6219,137600.0
2008-05-29 13:30:00,17.02,17.04,17.01,17.02,166000.0,13.6219,13.6379,13.6139,13.6219,166000.0
2008-05-29 14:00:00,17.03,17.06,17.02,17.03,176000.0,13.6299,13.6539,13.6219,13.6299,176000.0
2008-05-29 14:30:00,17.03,17.03,16.98,17.0,123600.0,13.6299,13.6299,13.5899,13.6059,123600.0
2008-05-29 15:00:00,16.99,16.99,16.95,16.95,197600.0,13.5979,13.5979,13.5658,13.5658,197600.0
2008-05-29 15:30:00,16.96,16.98,16.95,16.96,289200.0,13.5738,13.5899,13.5658,13.5738,289200.0
2008-05-29 16:00:00,16.96,16.96,16.96,16.96,73600.0,13.5738,13.5738,13.5738,13.5738,73600.0
2008-05-30 09:30:00,17.01,17.03,16.99,17.01,89600.0,13.6139,13.6299,13.5979,13.6139,89600.0
2008-05-30 10:00:00,17.01,17.05,17.0,17.04,80400.0,13.6139,13.6459,13.6059,13.6379,80400.0
2008-05-30 10:30:00,17.04,17.05,17.02,17.03,92800.0,13.6379,13.6459,13.6219,13.6299,92800.0
2008-05-30 11:00:00,17.03,17.03,17.0,17.0,116400.0,13.6299,13.6299,13.6059,13.6059,116400.0
2008-05-30 11:30:00,17.0,17.04,17.0,17.04,81200.0,13.6059,13.6379,13.6059,13.6379,81200.0
2008-05-30 12:00:00,17.04,17.04,17.02,17.03,129200.0,13.6379,13.6379,13.6219,13.6299,129200.0
2008-05-30 12:30:00,17.03,17.04,17.03,17.03,57600.0,13.6299,13.6379,13.6299,13.6299,57600.0
2008-05-30 13:00:00,17.03,17.04,17.02,17.03,102800.0,13.6299,13.6379,13.6219,13.6299,102800.0
2008-05-30 13:30:00,17.03,17.05,17.03,17.04,115200.0,13.6299,13.6459,13.6299,13.6379,115200.0
2008-05-30 14:00:00,17.04,17.04,17.02,17.03,134000.0,13.6379,13.6379,13.6219,13.6299,134000.0
2008-05-30 14:30:00,17.03,17.06,17.03,17.05,135600.0,13.6299,13.6539,13.6299,13.6459,135600.0
2008-05-30 15:00:00,17.05,17.07,17.03,17.04,220800.0,13.6459,13.6619,13.6299,13.6379,220800.0
2008-05-30 15:30:00,17.04,17.06,16.99,17.0,321200.0,13.6379,13.6539,13.5979,13.6059,321200.0
2008-06-02 09:30:00,16.97,16.97,16.9,16.91,532400.0,13.5818,13.5818,13.5258,13.5338,532400.0
2008-06-02 10:00:00,16.91,16.93,16.86,16.88,580000.0,13.5338,13.5498,13.4938,13.5098,580000.0
2008-06-02 10:30:00,16.87,16.89,16.85,16.88,173600.0,13.5018,13.5178,13.4858,13.5098,173600.0
2008-06-02 11:00:00,16.88,16.9,16.86,16.87,209200.0,13.5098,13.5258,13.4938,13.5018,209200.0
2008-06-02 11:30:00,16.88,16.9,16.85,16.9,370800.0,13.5098,13.5258,13.4858,13.5258,370800.0
2008-06-02 12:00:00,16.9,16.9,16.88,16.88,266800.0,13.5258,13.5258,13.5098,13.5098,266800.0
2008-06-02 12:30:00,16.87,16.88,16.79,16.79,412400.0,13.5018,13.5098,13.4378,13.4378,412400.0
2008-06-02 13:00:00,16.79,16.84,16.78,16.81,374800.0,13.4378,13.4778,13.4298,13.4538,374800.0
2008-06-02 13:30:00,16.81,16.83,16.8,16.82,275200.0,13.4538,13.4698,13.4458,13.4618,275200.0
2008-06-02 14:00:00,16.82,16.83,16.8,16.83,292400.0,13.4618,13.4698,13.4458,13.4698,292400.0
2008-06-02 14:30:00,16.83,16.83,16.8,16.8,234000.0,13.4698,13.4698,13.4458,13.4458,234000.0
2008-06-02 15:00:00,16.81,16.84,16.78,16.84,400000.0,13.4538,13.4778,13.4298,13.4778,400000.0
2008-06-02 15:30:00,16.83,16.88,16.83,16.86,240800.0,13.4698,13.5098,13.4698,13.4938,240800.0
2008-06-03 09:30:00,16.93,16.93,16.87,16.9,149600.0,13.5498,13.5498,13.5018,13.5258,149600.0
2008-06-03 10:00:00,16.91,16.96,16.91,16.93,404800.0,13.5338,13.5738,13.5338,13.5498,404800.0
2008-06-03 10:30:00,16.92,16.96,16.92,16.96,228000.0,13.5418,13.5738,13.5418,13.5738,228000.0
2008-06-03 11:00:00,16.96,16.97,16.95,16.96,321600.0,13.5738,13.5818,13.5658,13.5738,321600.0
2008-06-03 11:30:00,16.96,16.98,16.95,16.98,221200.0,13.5738,13.5899,13.5658,13.5899,221200.0
2008-06-03 12:00:00,16.98,16.99,16.94,16.94,205600.0,13.5899,13.5979,13.5578,13.5578,205600.0
2008-06-03 12:30:00,16.94,16.95,16.92,16.93,152800.0,13.5578,13.5658,13.5418,13.5498,152800.0
2008-06-03 13:00:00,16.93,16.93,16.88,16.88,184400.0,13.5498,13.5498,13.5098,13.5098,184400.0
2008-06-03 13:30:00,16.88,16.88,16.73,16.77,446400.0,13.5098,13.5098,13.3898,13.4218,446400.0
2008-06-03 14:00:00,16.77,16.78,16.7,16.71,378800.0,13.4218,13.4298,13.3658,13.3738,378800.0
2008-06-03 14:30:00,16.7,16.74,16.7,16.74,522800.0,13.3658,13.3978,13.3658,13.3978,522800.0
2008-06-03 15:00:00,16.74,16.82,16.72,16.82,438000.0,13.3978,13.4618,13.3818,13.4618,438000.0
2008-06-03 15:30:00,16.81,16.85,16.77,16.77,404800.0,13.4538,13.4858,13.4218,13.4218,404800.0
2008-06-03 16:00:00,16.77,16.77,16.77,16.77,5200.0,13.4218,13.4218,13.4218,13.4218,5200.0
2008-06-04 09:30:00,16.76,16.82,16.71,16.8,242400.0,13.4138,13.4618,13.3738,13.4458,242400.0
2008-06-04 10:00:00,16.81,16.83,16.78,16.83,153600.0,13.4538,13.4698,13.4298,13.4698,153600.0
2008-06-04 10:30:00,16.83,16.87,16.8,16.86,342000.0,13.4698,13.5018,13.4458,13.4938,342000.0
2008-06-04 11:00:00,16.86,16.9,16.85,16.89,181200.0,13.4938,13.5258,13.4858,13.5178,181200.0
2008-06-04 11:30:00,16.89,16.89,16.86,16.87,90400.0,13.5178,13.5178,13.4938,13.5018,90400.0
2008-06-04 12:00:00,16.87,16.92,16.86,16.9,118000.0,13.5018,13.5418,13.4938,13.5258,118000.0
2008-06-04 12:30:00,16.91,16.92,16.86,16.87,265200.0,13.5338,13.5418,13.4938,13.5018,265200.0
2008-06-04 13:00:00,16.87,16.89,16.84,16.88,181200.0,13.5018,13.5178,13.4778,13.5098,181200.0
2008-06-04 13:30:00,16.88,16.91,16.87,16.91,131200.0,13.5098,13.5338,13.5018,13.5338,131200.0
2008-06-04 14:00:00,16.9,16.9,16.82,16.83,186400.0,13.5258,13.5258,13.4618,13.4698,186400.0
2008-06-04 14:30:00,16.82,16.86,16.74,16.76,325600.0,13.4618,13.4938,13.3978,13.4138,325600.0
2008-06-04 15:00:00,16.75,16.81,16.74,16.77,370800.0,13.4058,13.4538,13.3978,13.4218,370800.0
2008-06-04 15:30:00,16.78,16.82,16.75,16.8,268400.0,13.4298,13.4618,13.4058,13.4458,268400.0
2008-06-04 16:00:00,16.8,16.8,16.8,16.8,4400.0,13.4458,13.4458,13.4458,13.4458,4400.0
2008-06-05 09:30:00,16.87,16.93,16.84,16.93,193600.0,13.5018,13.5498,13.4778,13.5498,193600.0
2008-06-05 10:00:00,16.92,16.99,16.9,16.97,425200.0,13.5418,13.5979,13.5258,13.5818,425200.0
2008-06-05 10:30:00,16.97,17.0,16.96,16.97,356800.0,13.5818,13.6059,13.5738,13.5818,356800.0
2008-06-05 11:00:00,16.97,16.99,16.95,16.98,836000.0,13.5818,13.5979,13.5658,13.5899,836000.0
2008-06-05 11:30:00,16.97,17.0,16.96,16.99,207600.0,13.5818,13.6059,13.5738,13.5979,207600.0
2008-06-05 12:00:00,16.99,17.05,16.99,17.04,335200.0,13.5979,13.6459,13.5979,13.6379,335200.0
2008-06-05 12:30:00,17.05,17.06,17.04,17.06,204000.0,13.6459,13.6539,13.6379,13.6539,204000.0
2008-06-05 13:00:00,17.06,17.07,17.04,17.05,405600.0,13.6539,13.6619,13.6379,13.6459,405600.0
2008-06-05 13:30:00,17.05,17.08,17.04,17.07,311200.0,13.6459,13.6699,13.6379,13.6619,311200.0
2008-06-05 14:00:00,17.06,17.07,17.0,17.02,499200.0,13.6539,13.6619,13.6059,13.6219,499200.0
2008-06-05 14:30:00,17.02,17.09,17.01,17.09,281200.0,13.6219,13.6779,13.6139,13.6779,281200.0
2008-06-05 15:00:00,17.09,17.14,17.08,17.12,520800.0,13.6779,13.7179,13.6699,13.7019,520800.0
2008-06-05 15:30:00,17.12,17.17,17.11,17.16,770400.0,13.7019,13.7419,13.6939,13.7339,770400.0
2008-06-05 16:00:00,17.16,17.16,17.16,17.16,4800.0,13.7339,13.7339,13.7339,13.7339,4800.0
2008-06-06 09:30:00,17.02,17.13,17.02,17.08,372800.0,13.6219,13.7099,13.6219,13.6699,372800.0
2008-06-06 10:00:00,17.07,17.07,16.96,16.97,339200.0,13.6619,13.6619,13.5738,13.5818,339200.0
2008-06-06 10:30:00,16.97,17.0,16.95,16.98,216000.0,13.5818,13.6059,13.5658,13.5899,216000.0
2008-06-06 11:00:00,16.98,16.98,16.89,16.89,316400.0,13.5899,13.5899,13.5178,13.5178,316400.0
2008-06-06 11:30:00,16.89,16.95,16.89,16.93,323600.0,13.5178,13.5658,13.5178,13.5498,323600.0
2008-06-06 12:00:00,16.92,16.93,16.9,16.9,342400.0,13.5418,13.5498,13.5258,13.5258,342400.0
2008-06-06 12:30:00,16.9,16.96,16.9,16.93,249200.0,13.5258,13.5738,13.5258,13.5498,249200.0
2008-06-06 13:00:00,16.93,16.93,16.88,16.92,430000.0,13.5498,13.5498,13.5098,13.5418,430000.0
2008-06-06 13:30:00,16.91,16.95,16.9,16.92,398400.0,13.5338,13.5658,13.5258,13.5418,398400.0
2008-06-06 14:00:00,16.91,16.92,16.8,16.83,414800.0,13.5338,13.5418,13.4458,13.4698,414800.0
2008-06-06 14:30:00,16.84,16.86,16.8,16.8,322000.0,13.4778,13.4938,13.4458,13.4458,322000.0
2008-06-06 15:00:00,16.8,16.9,16.77,16.78,457200.0,13.4458,13.5258,13.4218,13.4298,457200.0
2008-06-06 15:30:00,16.79,16.8,16.69,16.69,550800.0,13.4378,13.4458,13.3578,13.3578,550800.0
2008-06-09 09:30:00,16.73,16.87,16.7,16.76,576000.0,13.3898,13.5018,13.3658,13.4138,576000.0
2008-06-09 10:00:00,16.77,16.83,16.75,16.79,593200.0,13.4218,13.4698,13.4058,13.4378,593200.0
2008-06-09 10:30:00,16.79,16.8,16.76,16.77,299200.0,13.4378,13.4458,13.4138,13.4218,299200.0
2008-06-09 11:00:00,16.77,16.8,16.77,16.8,234000.0,13.4218,13.4458,13.4218,13.4458,234000.0
2008-06-09 11:30:00,16.8,16.81,16.79,16.8,158800.0,13.4458,13.4538,13.4378,13.4458,158800.0
2008-06-09 12:00:00,16.79,16.8,16.76,16.79,85200.0,13.4378,13.4458,13.4138,13.4378,85200.0
2008-06-09 12:30:00,16.79,16.82,16.79,16.81,68000.0,13.4378,13.4618,13.4378,13.4538,68000.0
2008-06-09 13:00:00,16.81,16.81,16.69,16.72,226000.0,13.4538,13.4538,13.3578,13.3818,226000.0
2008-06-09 13:30:00,16.72,16.74,16.65,16.68,240800.0,13.3818,13.3978,13.3257,13.3497,240800.0
2008-06-09 14:00:00,16.68,16.69,16.61,16.67,248400.0,13.3497,13.3578,13.2937,13.3417,248400.0
2008-06-09 14:30:00,16.67,16.72,16.66,16.67,251200.0,13.3417,13.3818,13.3337,13.3417,251200.0
2008-06-09 15:00:00,16.67,16.71,16.63,16.69,342800.0,13.3417,13.3738,13.3097,13.3578,342800.0
2008-06-09 15:30:00,16.69,16.81,16.69,16.8,482400.0,13.3578,13.4538,13.3578,13.4458,482400.0
2008-06-10 09:30:00,16.71,16.73,16.67,16.68,393200.0,13.3738,13.3898,13.3417,13.3497,393200.0
2008-06-10 10:00:00,16.69,16.76,16.67,16.75,316000.0,13.3578,13.4138,13.3417,13.4058,316000.0
2008-06-10 10:30:00,16.75,16.75,16.7,16.71,334400.0,13.4058,13.4058,13.3658,13.3738,334400.0
2008-06-10 11:00:00,16.72,16.74,16.68,16.69,200000.0,13.3818,13.3978,13.3497,13.3578,200000.0
2008-06-10 11:30:00,16.7,16.74,16.68,16.7,406400.0,13.3658,13.3978,13.3497,13.3658,406400.0
2008-06-10 12:00:00,16.71,16.77,16.69,16.75,224400.0,13.3738,13.4218,13.3578,13.4058,224400.0
2008-06-10 12:30:00,16.75,16.78,16.74,16.75,176000.0,13.4058,13.4298,13.3978,13.4058,176000.0
2008-06-10 13:00:00,16.75,16.8,16.73,16.79,214000.0,13.4058,13.4458,13.3898,13.4378,214000.0
2008-06-10 13:30:00,16.79,16.79,16.72,16.72,144000.0,13.4378,13.4378,13.3818,13.3818,144000.0
2008-06-10 14:00:00,16.73,16.73,16.65,16.69,225600.0,13.3898,13.3898,13.3257,13.3578,225600.0
2008-06-10 14:30:00,16.69,16.73,16.68,16.73,196000.0,13.3578,13.3898,13.3497,13.3898,196000.0
2008-06-10 15:00:00,16.73,16.75,16.72,16.75,185600.0,13.3898,13.4058,13.3818,13.4058,185600.0
2008-06-10 15:30:00,16.75,16.77,16.71,16.72,201200.0,13.4058,13.4218,13.3738,13.3818,201200.0
2008-06-10 16:00:00,16.71,16.72,16.71,16.72,12400.0,13.3738,13.3818,13.3738,13.3818,12400.0
2008-06-11 09:30:00,16.72,16.73,16.66,16.66,348400.0,13.3818,13.3898,13.3337,13.3337,348400.0
2008-06-11 10:00:00,16.66,16.66,16.54,16.54,602800.0,13.3337,13.3337,13.2377,13.2377,602800.0
2008-06-11 10:30:00,16.54,16.61,16.54,16.61,760800.0,13.2377,13.2937,13.2377,13.2937,760800.0
2008-06-11 11:00:00,16.61,16.61,16.54,16.54,591600.0,13.2937,13.2937,13.2377,13.2377,591600.0
2008-06-11 11:30:00,16.54,16.61,16.54,16.6,728000.0,13.2377,13.2937,13.2377,13.2857,728000.0
2008-06-11 12:00:00,16.6,16.61,16.56,16.56,378800.0,13.2857,13.2937,13.2537,13.2537,378800.0
2008-06-11 12:30:00,16.56,16.58,16.53,16.56,326800.0,13.2537,13.2697,13.2297,13.2537,326800.0
2008-06-11 13:00:00,16.56,16.6,16.55,16.58,272000.0,13.2537,13.2857,13.2457,13.2697,272000.0
2008-06-11 13:30:00,16.58,16.59,16.55,16.58,331600.0,13.2697,13.2777,13.2457,13.2697,331600.0
2008-06-11 14:00:00,16.59,16.64,16.56,16.61,341600.0,13.2777,13.3177,13.2537,13.2937,341600.0
2008-06-11 14:30:00,16.61,16.61,16.57,16.57,278800.0,13.2937,13.2937,13.2617,13.2617,278800.0
2008-06-11 15:00:00,16.57,16.62,16.55,16.57,302400.0,13.2617,13.3017,13.2457,13.2617,302400.0
2008-06-11 15:30:00,16.59,16.59,16.51,16.51,426000.0,13.2777,13.2777,13.2137,13.2137,426000.0
2008-06-11 16:00:00,16.52,16.52,16.5,16.5,12000.0,13.2217,13.2217,13.2057,13.2057,12000.0
2008-06-12 09:30:00,16.53,16.66,16.53,16.64,236400.0,13.2297,13.3337,13.2297,13.3177,236400.0
2008-06-12 10:00:00,16.64,16.66,16.59,16.61,205600.0,13.3177,13.3337,13.2777,13.2937,205600.0
2008-06-12 10:30:00,16.61,16.64,16.6,16.62,534000.0,13.2937,13.3177,13.2857,13.3017,534000.0
2008-06-12 11:00:00,16.63,16.66,16.62,16.63,964400.0,13.3097,13.3337,13.3017,13.3097,964400.0
2008-06-12 11:30:00,16.63,16.64,16.59,16.6,818000.0,13.3097,13.3177,13.2777,13.2857,818000.0
2008-06-12 12:00:00,16.6,16.63,16.6,16.63,238000.0,13.2857,13.3097,13.2857,13.3097,238000.0
2008-06-12 12:30:00,16.63,16.64,16.6,16.61,667200.0,13.3097,13.3177,13.2857,13.2937,667200.0
2008-06-12 13:00:00,16.61,16.62,16.58,16.6,475600.0,13.2937,13.3017,13.2697,13.2857,475600.0
2008-06-12 13:30:00,16.6,16.61,16.55,16.56,475600.0,13.2857,13.2937,13.2457,13.2537,475600.0
2008-06-12 14:00:00,16.56,16.59,16.54,16.56,369200.0,13.2537,13.2777,13.2377,13.2537,369200.0
2008-06-12 14:30:00,16.56,16.57,16.5,16.55,334000.0,13.2537,13.2617,13.2057,13.2457,334000.0
2008-06-12 15:00:00,16.55,16.55,16.43,16.46,529600.0,13.2457,13.2457,13.1497,13.1737,529600.0
2008-06-12 15:30:00,16.46,16.55,16.46,16.54,657600.0,13.1737,13.2457,13.1737,13.2377,657600.0
2008-06-12 16:00:00,16.54,16.54,16.54,16.54,4800.0,13.2377,13.2377,13.2377,13.2377,4800.0
2008-06-13 09:30:00,16.61,16.66,16.57,16.65,202400.0,13.2937,13.3337,13.2617,13.3257,202400.0
2008-06-13 10:00:00,16.65,16.79,16.64,16.77,321200.0,13.3257,13.4378,13.3177,13.4218,321200.0
2008-06-13 10:30:00,16.77,16.77,16.72,16.73,230400.0,13.4218,13.4218,13.3818,13.3898,230400.0
2008-06-13 11:00:00,16.74,16.78,16.73,16.77,312000.0,13.3978,13.4298,13.3898,13.4218,312000.0
2008-06-13 11:30:00,16.78,16.78,16.75,16.75,334800.0,13.4298,13.4298,13.4058,13.4058,334800.0
2008-06-13 12:00:00,16.75,16.77,16.74,16.75,356400.0,13.4058,13.4218,13.3978,13.4058,356400.0
2008-06-13 12:30:00,16.75,16.76,16.7,16.71,215600.0,13.4058,13.4138,13.3658,13.3738,215600.0
2008-06-13 13:00:00,16.71,16.71,16.66,16.68,378400.0,13.3738,13.3738,13.3337,13.3497,378400.0
2008-06-13 13:30:00,16.69,16.69,16.63,16.66,234000.0,13.3578,13.3578,13.3097,13.3337,234000.0
2008-06-13 14:00:00,16.65,16.69,16.63,16.66,162800.0,13.3257,13.3578,13.3097,13.3337,162800.0
2008-06-13 14:30:00,16.66,16.71,16.66,16.71,183200.0,13.3337,13.3738,13.3337,13.3738,183200.0
2008-06-13 15:00:00,16.71,16.72,16.68,16.68,219200.0,13.3738,13.3818,13.3497,13.3497,219200.0
2008-06-13 15:30:00,16.68,16.79,16.66,16.79,435200.0,13.3497,13.4378,13.3337,13.4378,435200.0
2008-06-16 09:30:00,16.65,16.76,16.65,16.73,178000.0,13.3257,13.4138,13.3257,13.3898,178000.0
2008-06-16 10:00:00,16.72,16.77,16.7,16.75,367600.0,13.3818,13.4218,13.3658,13.4058,367600.0
2008-06-16 10:30:00,16.75,16.8,16.73,16.79,124400.0,13.4058,13.4458,13.3898,13.4378,124400.0
2008-06-16 11:00:00,16.78,16.79,16.75,16.76,172000.0,13.4298,13.4378,13.4058,13.4138,172000.0
2008-06-16 11:30:00,16.76,16.77,16.76,16.76,43200.0,13.4138,13.4218,13.4138,13.4138,43200.0
2008-06-16 12:00:00,16.76,16.76,16.74,16.75,75600.0,13.4138,13.4138,13.3978,13.4058,75600.0
2008-06-16 12:30:00,16.75,16.8,16.75,16.77,76400.0,13.4058,13.4458,13.4058,13.4218,76400.0
2008-06-16 13:00:00,16.77,16.82,16.74,16.82,84000.0,13.4218,13.4618,13.3978,13.4618,84000.0
2008-06-16 13:30:00,16.82,16.84,16.81,16.81,74400.0,13.4618,13.4778,13.4538,13.4538,74400.0
2008-06-16 14:00:00,16.82,16.82,16.79,16.8,81200.0,13.4618,13.4618,13.4378,13.4458,81200.0
2008-06-16 14:30:00,16.8,16.84,16.79,16.83,180000.0,13.4458,13.4778,13.4378,13.4698,180000.0
2008-06-16 15:00:00,16.83,16.83,16.8,16.8,551600.0,13.4698,13.4698,13.4458,13.4458,551600.0
2008-06-16 15:30:00,16.81,16.81,16.78,16.79,316800.0,13.4538,13.4538,13.4298,13.4378,316800.0
2008-06-17 09:30:00,16.86,16.86,16.81,16.85,116800.0,13.4938,13.4938,13.4538,13.4858,116800.0
2008-06-17 10:00:00,16.85,16.86,16.8,16.81,320800.0,13.4858,13.4938,13.4458,13.4538,320800.0
2008-06-17 10:30:00,16.81,16.86,16.8,16.85,134400.0,13.4538,13.4938,13.4458,13.4858,134400.0
2008-06-17 11:00:00,16.85,16.87,16.8,16.81,144000.0,13.4858,13.5018,13.4458,13.4538,144000.0
2008-06-17 11:30:00,16.8,16.82,16.78,16.79,177600.0,13.4458,13.4618,13.4298,13.4378,177600.0
2008-06-17 12:00:00,16.79,16.81,16.79,16.79,180400.0,13.4378,13.4538,13.4378,13.4378,180400.0
2008-06-17 12:30:00,16.79,16.8,16.76,16.77,212800.0,13.4378,13.4458,13.4138,13.4218,212800.0
2008-06-17 13:00:00,16.77,16.82,16.76,16.81,127200.0,13.4218,13.4618,13.4138,13.4538,127200.0
2008-06-17 13:30:00,16.81,16.82,16.79,16.81,96800.0,13.4538,13.4618,13.4378,13.4538,96800.0
2008-06-17 14:00:00,16.81,16.82,16.79,16.79,109200.0,13.4538,13.4618,13.4378,13.4378,109200.0
2008-06-17 14:30:00,16.78,16.82,16.78,16.8,159600.0,13.4298,13.4618,13.4298,13.4458,159600.0
2008-06-17 15:00:00,16.8,16.8,16.75,16.77,201600.0,13.4458,13.4458,13.4058,13.4218,201600.0
2008-06-17 15:30:00,16.76,16.78,16.74,16.75,182400.0,13.4138,13.4298,13.3978,13.4058,182400.0
2008-06-17 16:00:00,16.75,16.75,16.75,16.75,400.0,13.4058,13.4058,13.4058,13.4058,400.0
2008-06-18 09:30:00,16.68,16.72,16.66,16.67,160800.0,13.3497,13.3818,13.3337,13.3417,160800.0
2008-06-18 10:00:00,16.67,16.68,16.64,16.65,270400.0,13.3417,13.3497,13.3177,13.3257,270400.0
2008-06-18 10:30:00,16.65,16.65,16.58,16.6,294800.0,13.3257,13.3257,13.2697,13.2857,294800.0
2008-06-18 11:00:00,16.6,16.64,16.6,16.62,139600.0,13.2857,13.3177,13.2857,13.3017,139600.0
2008-06-18 11:30:00,16.62,16.68,16.62,16.66,184800.0,13.3017,13.3497,13.3017,13.3337,184800.0
2008-06-18 12:00:00,16.66,16.67,16.65,16.65,80400.0,13.3337,13.3417,13.3257,13.3257,80400.0
2008-06-18 12:30:00,16.65,16.67,16.61,16.62,32000.0,13.3257,13.3417,13.2937,13.3017,32000.0
2008-06-18 13:00:00,16.63,16.63,16.56,16.58,253200.0,13.3097,13.3097,13.2537,13.2697,253200.0
2008-06-18 13:30:00,16.58,16.61,16.57,16.61,240000.0,13.2697,13.2937,13.2617,13.2937,240000.0
2008-06-18 14:00:00,16.6,16.63,16.56,16.58,239600.0,13.2857,13.3097,13.2537,13.2697,239600.0
2008-06-18 14:30:00,16.58,16.63,16.57,16.62,461600.0,13.2697,13.3097,13.2617,13.3017,461600.0
2008-06-18 15:00:00,16.62,16.68,16.6,16.66,451600.0,13.3017,13.3497,13.2857,13.3337,451600.0
2008-06-18 15:30:00,16.66,16.67,16.6,16.61,226000.0,13.3337,13.3417,13.2857,13.2937,226000.0
2008-06-18 16:00:00,16.61,16.61,16.61,16.61,400.0,13.2937,13.2937,13.2937,13.2937,400.0
2008-06-19 09:30:00,16.63,16.67,16.6,16.62,195600.0,13.3097,13.3417,13.2857,13.3017,195600.0
2008-06-19 10:00:00,16.61,16.61,16.55,16.59,530800.0,13.2937,13.2937,13.2457,13.2777,530800.0
2008-06-19 10:30:00,16.59,16.64,16.59,16.62,518000.0,13.2777,13.3177,13.2777,13.3017,518000.0
2008-06-19 11:00:00,16.63,16.65,16.55,16.57,388000.0,13.3097,13.3257,13.2457,13.2617,388000.0
2008-06-19 11:30:00,16.57,16.59,16.55,16.58,190800.0,13.2617,13.2777,13.2457,13.2697,190800.0
2008-06-19 12:00:00,16.58,16.66,16.57,16.63,290800.0,13.2697,13.3337,13.2617,13.3097,290800.0
2008-06-19 12:30:00,16.63,16.67,16.63,16.64,105600.0,13.3097,13.3417,13.3097,13.3177,105600.0
2008-06-19 13:00:00,16.64,16.67,16.63,16.67,162800.0,13.3177,13.3417,13.3097,13.3417,162800.0
2008-06-19 13:30:00,16.67,16.68,16.63,16.65,85200.0,13.3417,13.3497,13.3097,13.3257,85200.0
2008-06-19 14:00:00,16.65,16.68,16.63,16.67,132000.0,13.3257,13.3497,13.3097,13.3417,132000.0
2008-06-19 14:30:00,16.67,16.74,16.67,16.71,93600.0,13.3417,13.3978,13.3417,13.3738,93600.0
2008-06-19 15:00:00,16.72,16.74,16.68,16.68,126800.0,13.3818,13.3978,13.3497,13.3497,126800.0
2008-06-19 15:30:00,16.69,16.7,16.65,16.66,456000.0,13.3578,13.3658,13.3257,13.3337,456000.0
2008-06-19 16:00:00,16.66,16.66,16.66,16.66,400.0,13.3337,13.3337,13.3337,13.3337,400.0
2008-06-20 09:30:00,16.56,16.59,16.52,16.54,310400.0,13.2537,13.2777,13.2217,13.2377,310400.0
2008-06-20 10:00:00,16.53,16.53,16.46,16.49,202400.0,13.2297,13.2297,13.1737,13.1977,202400.0
2008-06-20 10:30:00,16.49,16.49,16.44,16.46,240400.0,13.1977,13.1977,13.1577,13.1737,240400.0
2008-06-20 11:00:00,16.46,16.49,16.45,16.48,636800.0,13.1737,13.1977,13.1657,13.1897,636800.0
2008-06-20 11:30:00,16.48,16.51,16.46,16.48,229600.0,13.1897,13.2137,13.1737,13.1897,229600.0
2008-06-20 12:00:00,16.48,16.49,16.45,16.47,144800.0,13.1897,13.1977,13.1657,13.1817,144800.0
2008-06-20 12:30:00,16.47,16.48,16.45,16.46,126400.0,13.1817,13.1897,13.1657,13.1737,126400.0
2008-06-20 13:00:00,16.46,16.49,16.42,16.43,302400.0,13.1737,13.1977,13.1417,13.1497,302400.0
2008-06-20 13:30:00,16.42,16.42,16.39,16.4,590800.0,13.1417,13.1417,13.1176,13.1257,590800.0
2008-06-20 14:00:00,16.39,16.4,16.35,16.38,397600.0,13.1176,13.1257,13.0856,13.1096,397600.0
2008-06-20 14:30:00,16.38,16.38,16.33,16.33,378000.0,13.1096,13.1096,13.0696,13.0696,378000.0
2008-06-20 15:00:00,16.33,16.39,16.32,16.36,422400.0,13.0696,13.1176,13.0616,13.0936,422400.0
2008-06-20 15:30:00,16.36,16.4,16.36,16.37,672000.0,13.0936,13.1257,13.0936,13.1016,672000.0
2008-06-23 09:30:00,16.4,16.47,16.39,16.42,300000.0,13.1257,13.1817,13.1176,13.1417,300000.0
2008-06-23 10:00:00,16.42,16.45,16.4,16.43,349200.0,13.1417,13.1657,13.1257,13.1497,349200.0
2008-06-23 10:30:00,16.43,16.46,16.4,16.43,231600.0,13.1497,13.1737,13.1257,13.1497,231600.0
2008-06-23 11:00:00,16.43,16.43,16.4,16.42,176400.0,13.1497,13.1497,13.1257,13.1417,176400.0
2008-06-23 11:30:00,16.43,16.44,16.4,16.44,276400.0,13.1497,13.1577,13.1257,13.1577,276400.0
2008-06-23 12:00:00,16.44,16.44,16.4,16.4,130800.0,13.1577,13.1577,13.1257,13.1257,130800.0
2008-06-23 12:30:00,16.4,16.45,16.4,16.45,141200.0,13.1257,13.1657,13.1257,13.1657,141200.0
2008-06-23 13:00:00,16.45,16.47,16.42,16.45,172000.0,13.1657,13.1817,13.1417,13.1657,172000.0
2008-06-23 13:30:00,16.45,16.49,16.45,16.48,136000.0,13.1657,13.1977,13.1657,13.1897,136000.0
2008-06-23 14:00:00,16.47,16.49,16.46,16.47,186000.0,13.1817,13.1977,13.1737,13.1817,186000.0
2008-06-23 14:30:00,16.47,16.49,16.44,16.46,202400.0,13.1817,13.1977,13.1577,13.1737,202400.0
2008-06-23 15:00:00,16.45,16.46,16.42,16.46,132800.0,13.1657,13.1737,13.1417,13.1737,132800.0
2008-06-23 15:30:00,16.46,16.47,16.43,16.47,198000.0,13.1737,13.1817,13.1497,13.1817,198000.0
2008-06-24 09:30:00,16.31,16.38,16.28,16.28,190000.0,13.088,13.1442,13.0639,13.0639,190000.0
2008-06-24 10:00:00,16.28,16.3,16.24,16.28,402000.0,13.0639,13.08,13.0318,13.0639,402000.0
2008-06-24 10:30:00,16.29,16.34,16.24,16.34,264400.0,13.0719,13.1121,13.0318,13.1121,264400.0
2008-06-24 11:00:00,16.34,16.39,16.32,16.37,472800.0,13.1121,13.1522,13.096,13.1361,472800.0
2008-06-24 11:30:00,16.37,16.42,16.36,16.41,294000.0,13.1361,13.1763,13.1281,13.1682,294000.0
2008-06-24 12:00:00,16.41,16.44,16.39,16.44,157200.0,13.1682,13.1923,13.1522,13.1923,157200.0
2008-06-24 12:30:00,16.43,16.44,16.4,16.41,132400.0,13.1843,13.1923,13.1602,13.1682,132400.0
2008-06-24 13:00:00,16.41,16.43,16.4,16.41,134400.0,13.1682,13.1843,13.1602,13.1682,134400.0
2008-06-24 13:30:00,16.41,16.43,16.39,16.42,178000.0,13.1682,13.1843,13.1522,13.1763,178000.0
2008-06-24 14:00:00,16.43,16.46,16.42,16.43,162000.0,13.1843,13.2084,13.1763,13.1843,162000.0
2008-06-24 14:30:00,16.42,16.42,16.36,16.36,142000.0,13.1763,13.1763,13.1281,13.1281,142000.0
2008-06-24 15:00:00,16.38,16.39,16.31,16.32,105200.0,13.1442,13.1522,13.088,13.096,105200.0
2008-06-24 15:30:00,16.32,16.33,16.28,16.31,260400.0,13.096,13.104,13.0639,13.088,260400.0
2008-06-24 16:00:00,16.3,16.31,16.3,16.3,1200.0,13.08,13.088,13.08,13.08,1200.0
2008-06-25 09:30:00,16.35,16.38,16.32,16.35,286400.0,13.1201,13.1442,13.096,13.1201,286400.0
2008-06-25 10:00:00,16.35,16.37,16.32,16.33,208400.0,13.1201,13.1361,13.096,13.104,208400.0
2008-06-25 10:30:00,16.33,16.38,16.33,16.37,316400.0,13.104,13.1442,13.104,13.1361,316400.0
2008-06-25 11:00:00,16.37,16.39,16.36,16.38,168800.0,13.1361,13.1522,13.1281,13.1442,168800.0
2008-06-25 11:30:00,16.38,16.38,16.35,16.38,234400.0,13.1442,13.1442,13.1201,13.1442,234400.0
2008-06-25 12:00:00,16.37,16.38,16.36,16.38,454000.0,13.1361,13.1442,13.1281,13.1442,454000.0
2008-06-25 12:30:00,16.38,16.39,16.36,16.38,241200.0,13.1442,13.1522,13.1281,13.1442,241200.0
2008-06-25 13:00:00,16.37,16.4,16.37,16.38,127600.0,13.1361,13.1602,13.1361,13.1442,127600.0
2008-06-25 13:30:00,16.38,16.39,16.37,16.38,136400.0,13.1442,13.1522,13.1361,13.1442,136400.0
2008-06-25 14:00:00,16.38,16.48,16.38,16.41,538800.0,13.1442,13.2244,13.1442,13.1682,538800.0
2008-06-25 14:30:00,16.41,16.47,16.37,16.47,275200.0,13.1682,13.2164,13.1361,13.2164,275200.0
2008-06-25 15:00:00,16.46,16.54,16.42,16.45,227200.0,13.2084,13.2726,13.1763,13.2003,227200.0
2008-06-25 15:30:00,16.45,16.46,16.36,16.4,259600.0,13.2003,13.2084,13.1281,13.1602,259600.0
2008-06-25 16:00:00,16.4,16.4,16.39,16.39,800.0,13.1602,13.1602,13.1522,13.1522,800.0
2008-06-26 09:30:00,16.21,16.26,16.21,16.25,245600.0,13.0077,13.0479,13.0077,13.0398,245600.0
2008-06-26 10:00:00,16.25,16.27,16.21,16.23,335600.0,13.0398,13.0559,13.0077,13.0238,335600.0
2008-06-26 10:30:00,16.23,16.23,16.11,16.12,341600.0,13.0238,13.0238,12.9275,12.9355,341600.0
2008-06-26 11:00:00,16.11,16.15,16.09,16.1,406400.0,12.9275,12.9596,12.9114,12.9195,406400.0
2008-06-26 11:30:00,16.1,16.13,16.1,16.12,250800.0,12.9195,12.9435,12.9195,12.9355,250800.0
2008-06-26 12:00:00,16.12,16.12,16.06,16.06,360400.0,12.9355,12.9355,12.8874,12.8874,360400.0
2008-06-26 12:30:00,16.06,16.09,16.03,16.08,387200.0,12.8874,12.9114,12.8633,12.9034,387200.0
2008-06-26 13:00:00,16.08,16.1,16.03,16.04,252400.0,12.9034,12.9195,12.8633,12.8713,252400.0
2008-06-26 13:30:00,16.04,16.1,16.04,16.09,144000.0,12.8713,12.9195,12.8713,12.9114,144000.0
2008-06-26 14:00:00,16.08,16.11,16.03,16.06,398800.0,12.9034,12.9275,12.8633,12.8874,398800.0
2008-06-26 14:30:00,16.06,16.06,16.0,16.0,302800.0,12.8874,12.8874,12.8392,12.8392,302800.0
2008-06-26 15:00:00,16.0,16.06,16.0,16.05,470800.0,12.8392,12.8874,12.8392,12.8794,470800.0
2008-06-26 15:30:00,16.04,16.07,15.98,15.98,758400.0,12.8713,12.8954,12.8232,12.8232,758400.0
2008-06-26 16:00:00,15.97,16.02,15.96,16.02,773200.0,12.8152,12.8553,12.8071,12.8553,773200.0
2008-06-27 09:30:00,15.96,16.02,15.93,16.02,386000.0,12.8071,12.8553,12.7831,12.8553,386000.0
2008-06-27 10:00:00,16.01,16.05,15.99,16.0,655200.0,12.8473,12.8794,12.8312,12.8392,655200.0
2008-06-27 10:30:00,16.01,16.06,15.95,15.96,395200.0,12.8473,12.8874,12.7991,12.8071,395200.0
2008-06-27 11:00:00,15.96,15.97,15.92,15.97,403600.0,12.8071,12.8152,12.775,12.8152,403600.0
2008-06-27 11:30:00,15.97,15.99,15.96,15.98,170800.0,12.8152,12.8312,12.8071,12.8232,170800.0
2008-06-27 12:00:00,15.98,16.02,15.98,16.02,226000.0,12.8232,12.8553,12.8232,12.8553,226000.0
2008-06-27 12:30:00,16.02,16.02,15.96,15.96,493600.0,12.8553,12.8553,12.8071,12.8071,493600.0
2008-06-27 13:00:00,15.97,15.97,15.89,15.9,257200.0,12.8152,12.8152,12.751,12.759,257200.0
2008-06-27 13:30:00,15.9,15.92,15.87,15.9,702400.0,12.759,12.775,12.7349,12.759,702400.0
2008-06-27 14:00:00,15.9,15.99,15.89,15.97,446400.0,12.759,12.8312,12.751,12.8152,446400.0
2008-06-27 14:30:00,15.98,16.0,15.96,15.99,608000.0,12.8232,12.8392,12.8071,12.8312,608000.0
2008-06-27 15:00:00,16.0,16.0,15.93,15.94,584800.0,12.8392,12.8392,12.7831,12.7911,584800.0
2008-06-27 15:30:00,15.94,16.01,15.92,15.97,292400.0,12.7911,12.8473,12.775,12.8152,292400.0
2008-06-30 09:30:00,15.99,16.04,15.95,15.97,154000.0,12.8312,12.8713,12.7991,12.8152,154000.0
2008-06-30 10:00:00,15.97,16.04,15.94,16.03,233200.0,12.8152,12.8713,12.7911,12.8633,233200.0
2008-06-30 10:30:00,16.03,16.08,16.01,16.08,188400.0,12.8633,12.9034,12.8473,12.9034,188400.0
2008-06-30 11:00:00,16.08,16.1,16.06,16.1,245600.0,12.9034,12.9195,12.8874,12.9195,245600.0
2008-06-30 11:30:00,16.1,16.1,16.05,16.08,158000.0,12.9195,12.9195,12.8794,12.9034,158000.0
2008-06-30 12:00:00,16.07,16.1,16.05,16.09,120000.0,12.8954,12.9195,12.8794,12.9114,120000.0
2008-06-30 12:30:00,16.09,16.1,16.06,16.06,126800.0,12.9114,12.9195,12.8874,12.8874,126800.0
2008-06-30 13:00:00,16.06,16.08,16.05,16.05,251600.0,12.8874,12.9034,12.8794,12.8794,251600.0
2008-06-30 13:30:00,16.05,16.05,15.99,16.0,149200.0,12.8794,12.8794,12.8312,12.8392,149200.0
2008-06-30 14:00:00,16.01,16.05,16.0,16.05,140400.0,12.8473,12.8794,12.8392,12.8794,140400.0
2008-06-30 14:30:00,16.05,16.05,16.01,16.03,122800.0,12.8794,12.8794,12.8473,12.8633,122800.0
2008-06-30 15:00:00,16.03,16.07,16.03,16.05,250000.0,12.8633,12.8954,12.8633,12.8794,250000.0
2008-06-30 15:30:00,16.06,16.07,15.96,15.96,282400.0,12.8874,12.8954,12.8071,12.8071,282400.0
2008-07-01 09:30:00,15.83,15.88,15.77,15.88,1221200.0,12.7028,12.7429,12.6547,12.7429,1221200.0
2008-07-01 10:00:00,15.87,15.95,15.86,15.9,790000.0,12.7349,12.7991,12.7269,12.759,790000.0
2008-07-01 10:30:00,15.9,15.99,15.9,15.98,597200.0,12.759,12.8312,12.759,12.8232,597200.0
2008-07-01 11:00:00,15.99,16.02,15.96,15.97,1394400.0,12.8312,12.8553,12.8071,12.8152,1394400.0
2008-07-01 11:30:00,15.97,15.98,15.9,15.92,342000.0,12.8152,12.8232,12.759,12.775,342000.0
2008-07-01 12:00:00,15.92,15.92,15.76,15.76,431200.0,12.775,12.775,12.6466,12.6466,431200.0
2008-07-01 12:30:00,15.77,15.84,15.77,15.83,292400.0,12.6547,12.7108,12.6547,12.7028,292400.0
2008-07-01 13:00:00,15.83,15.86,15.79,15.84,462000.0,12.7028,12.7269,12.6707,12.7108,462000.0
2008-07-01 13:30:00,15.83,15.9,15.8,15.87,445200.0,12.7028,12.759,12.6787,12.7349,445200.0
2008-07-01 14:00:00,15.87,15.97,15.87,15.94,1050000.0,12.7349,12.8152,12.7349,12.7911,1050000.0
2008-07-01 14:30:00,15.94,16.04,15.93,15.99,350000.0,12.7911,12.8713,12.7831,12.8312,350000.0
2008-07-01 15:00:00,15.98,16.01,15.96,15.99,444800.0,12.8232,12.8473,12.8071,12.8312,444800.0
2008-07-01 15:30:00,15.98,16.06,15.97,16.06,606000.0,12.8232,12.8874,12.8152,12.8874,606000.0
2008-07-01 16:00:00,16.05,16.05,16.03,16.03,2400.0,12.8794,12.8794,12.8633,12.8633,2400.0
2008-07-02 09:30:00,16.11,16.13,16.08,16.1,226800.0,12.9275,12.9435,12.9034,12.9195,226800.0
2008-07-02 10:00:00,16.1,16.12,16.05,16.07,164800.0,12.9195,12.9355,12.8794,12.8954,164800.0
2008-07-02 10:30:00,16.07,16.11,16.04,16.09,374400.0,12.8954,12.9275,12.8713,12.9114,374400.0
2008-07-02 11:00:00,16.09,16.09,16.02,16.02,220800.0,12.9114,12.9114,12.8553,12.8553,220800.0
2008-07-02 11:30:00,16.03,16.03,15.96,15.97,195200.0,12.8633,12.8633,12.8071,12.8152,195200.0
2008-07-02 12:00:00,15.98,16.01,15.95,15.95,255200.0,12.8232,12.8473,12.7991,12.7991,255200.0
2008-07-02 12:30:00,15.95,15.97,15.92,15.96,255600.0,12.7991,12.8152,12.775,12.8071,255600.0
2008-07-02 13:00:00,15.96,15.98,15.92,15.98,205600.0,12.8071,12.8232,12.775,12.8232,205600.0
2008-07-02 13:30:00,15.97,16.03,15.96,16.02,274400.0,12.8152,12.8633,12.8071,12.8553,274400.0
2008-07-02 14:00:00,16.02,16.03,15.94,15.95,249200.0,12.8553,12.8633,12.7911,12.7991,249200.0
2008-07-02 14:30:00,15.94,15.96,15.88,15.9,408000.0,12.7911,12.8071,12.7429,12.759,408000.0
2008-07-02 15:00:00,15.9,15.91,15.84,15.84,480800.0,12.759,12.767,12.7108,12.7108,480800.0
2008-07-02 15:30:00,15.84,15.84,15.72,15.72,586400.0,12.7108,12.7108,12.6145,12.6145,586400.0
2008-07-02 16:00:00,15.74,15.74,15.74,15.74,101600.0,12.6306,12.6306,12.6306,12.6306,101600.0
2008-07-03 09:00:00,15.88,15.88,15.88,15.88,1200.0,12.7429,12.7429,12.7429,12.7429,1200.0
2008-07-03 09:30:00,15.88,15.88,15.64,15.71,755200.0,12.7429,12.7429,12.5503,12.6065,755200.0
2008-07-03 10:00:00,15.71,15.77,15.59,15.77,545600.0,12.6065,12.6547,12.5102,12.6547,545600.0
2008-07-03 10:30:00,15.77,15.84,15.76,15.8,740400.0,12.6547,12.7108,12.6466,12.6787,740400.0
2008-07-03 11:00:00,15.8,15.86,15.8,15.85,900000.0,12.6787,12.7269,12.6787,12.7189,900000.0
2008-07-03 11:30:00,15.86,15.86,15.78,15.79,454400.0,12.7269,12.7269,12.6627,12.6707,454400.0
2008-07-03 12:00:00,15.8,15.8,15.72,15.78,473200.0,12.6787,12.6787,12.6145,12.6627,473200.0
2008-07-03 12:30:00,15.78,15.78,15.72,15.75,1073600.0,12.6627,12.6627,12.6145,12.6386,1073600.0
2008-07-07 09:30:00,15.84,15.91,15.78,15.89,329200.0,12.7108,12.767,12.6627,12.751,329200.0
2008-07-07 10:00:00,15.9,15.9,15.84,15.87,302000.0,12.759,12.759,12.7108,12.7349,302000.0
2008-07-07 10:30:00,15.87,15.91,15.86,15.87,459600.0,12.7349,12.767,12.7269,12.7349,459600.0
2008-07-07 11:00:00,15.86,15.88,15.84,15.88,467600.0,12.7269,12.7429,12.7108,12.7429,467600.0
2008-07-07 11:30:00,15.88,15.89,15.81,15.81,454000.0,12.7429,12.751,12.6868,12.6868,454000.0
2008-07-07 12:00:00,15.81,15.83,15.65,15.65,704800.0,12.6868,12.7028,12.5584,12.5584,704800.0
2008-07-07 12:30:00,15.66,15.69,15.59,15.59,562400.0,12.5664,12.5905,12.5102,12.5102,562400.0
2008-07-07 13:00:00,15.59,15.61,15.53,15.57,376800.0,12.5102,12.5263,12.4621,12.4942,376800.0
2008-07-07 13:30:00,15.58,15.61,15.56,15.57,375600.0,12.5022,12.5263,12.4861,12.4942,375600.0
2008-07-07 14:00:00,15.57,15.6,15.52,15.58,476800.0,12.4942,12.5182,12.4541,12.5022,476800.0
2008-07-07 14:30:00,15.58,15.59,15.51,15.55,486800.0,12.5022,12.5102,12.446,12.4781,486800.0
2008-07-07 15:00:00,15.56,15.74,15.56,15.74,768400.0,12.4861,12.6306,12.4861,12.6306,768400.0
2008-07-07 15:30:00,15.74,15.8,15.65,15.65,1194800.0,12.6306,12.6787,12.5584,12.5584,1194800.0
2008-07-08 09:30:00,15.59,15.69,15.58,15.63,405200.0,12.5102,12.5905,12.5022,12.5423,405200.0
2008-07-08 10:00:00,15.62,15.66,15.56,15.58,1165200.0,12.5343,12.5664,12.4861,12.5022,1165200.0
2008-07-08 10:30:00,15.58,15.6,15.5,15.55,707600.0,12.5022,12.5182,12.438,12.4781,707600.0
2008-07-08 11:00:00,15.56,15.65,15.53,15.64,546000.0,12.4861,12.5584,12.4621,12.5503,546000.0
2008-07-08 11:30:00,15.64,15.65,15.59,15.61,604000.0,12.5503,12.5584,12.5102,12.5263,604000.0
2008-07-08 12:00:00,15.61,15.67,15.59,15.67,956800.0,12.5263,12.5744,12.5102,12.5744,956800.0
2008-07-08 12:30:00,15.68,15.68,15.63,15.65,1159200.0,12.5824,12.5824,12.5423,12.5584,1159200.0
2008-07-08 13:00:00,15.65,15.67,15.59,15.61,1317600.0,12.5584,12.5744,12.5102,12.5263,1317600.0
2008-07-08 13:30:00,15.62,15.62,15.56,15.57,1281600.0,12.5343,12.5343,12.4861,12.4942,1281600.0
2008-07-08 14:00:00,15.57,15.62,15.56,15.6,1237600.0,12.4942,12.5343,12.4861,12.5182,1237600.0
2008-07-08 14:30:00,15.61,15.72,15.6,15.72,687200.0,12.5263,12.6145,12.5182,12.6145,687200.0
2008-07-08 15:00:00,15.73,15.78,15.72,15.78,914000.0,12.6226,12.6627,12.6145,12.6627,914000.0
2008-07-08 15:30:00,15.78,15.81,15.75,15.8,996400.0,12.6627,12.6868,12.6386,12.6787,996400.0
2008-07-08 16:00:00,15.81,15.81,15.81,15.81,400.0,12.6868,12.6868,12.6868,12.6868,400.0
2008-07-09 09:30:00,15.85,15.85,15.79,15.81,534400.0,12.7189,12.7189,12.6707,12.6868,534400.0
2008-07-09 10:00:00,15.81,15.86,15.79,15.85,1545600.0,12.6868,12.7269,12.6707,12.7189,1545600.0
2008-07-09 10:30:00,15.85,15.85,15.81,15.84,678800.0,12.7189,12.7189,12.6868,12.7108,678800.0
2008-07-09 11:00:00,15.84,15.85,15.81,15.83,397600.0,12.7108,12.7189,12.6868,12.7028,397600.0
2008-07-09 11:30:00,15.83,15.83,15.78,15.8,1049600.0,12.7028,12.7028,12.6627,12.6787,1049600.0
2008-07-09 12:00:00,15.79,15.8,15.76,15.78,682000.0,12.6707,12.6787,12.6466,12.6627,682000.0
2008-07-09 12:30:00,15.78,15.79,15.73,15.74,869200.0,12.6627,12.6707,12.6226,12.6306,869200.0
2008-07-09 13:00:00,15.74,15.75,15.7,15.72,937200.0,12.6306,12.6386,12.5985,12.6145,937200.0
2008-07-09 13:30:00,15.72,15.75,15.71,15.72,933600.0,12.6145,12.6386,12.6065,12.6145,933600.0
2008-07-09 14:00:00,15.72,15.73,15.67,15.69,1281600.0,12.6145,12.6226,12.5744,12.5905,1281600.0
2008-07-09 14:30:00,15.69,15.7,15.6,15.61,989200.0,12.5905,12.5985,12.5182,12.5263,989200.0
2008-07-09 15:00:00,15.61,15.63,15.57,15.61,1092000.0,12.5263,12.5423,12.4942,12.5263,1092000.0
2008-07-09 15:30:00,15.61,15.63,15.48,15.49,775200.0,12.5263,12.5423,12.422,12.43,775200.0
2008-07-09 16:00:00,15.49,15.52,15.49,15.52,3200.0,12.43,12.4541,12.43,12.4541,3200.0
2008-07-10 09:30:00,15.51,15.6,15.47,15.49,1309600.0,12.446,12.5182,12.4139,12.43,1309600.0
2008-07-10 10:00:00,15.49,15.51,15.38,15.46,1600800.0,12.43,12.446,12.3417,12.4059,1600800.0
2008-07-10 10:30:00,15.46,15.53,15.44,15.49,1916000.0,12.4059,12.4621,12.3899,12.43,1916000.0
2008-07-10 11:00:00,15.49,15.54,15.46,15.48,1363200.0,12.43,12.4701,12.4059,12.422,1363200.0
2008-07-10 11:30:00,15.48,15.56,15.47,15.52,427600.0,12.422,12.4861,12.4139,12.4541,427600.0
2008-07-10 12:00:00,15.52,15.59,15.52,15.54,984800.0,12.4541,12.5102,12.4541,12.4701,984800.0
2008-07-10 12:30:00,15.54,15.56,15.5,15.51,875200.0,12.4701,12.4861,12.438,12.446,875200.0
2008-07-10 13:00:00,15.52,15.59,15.52,15.59,1187600.0,12.4541,12.5102,12.4541,12.5102,1187600.0
2008-07-10 13:30:00,15.58,15.65,15.58,15.6,1201600.0,12.5022,12.5584,12.5022,12.5182,1201600.0
2008-07-10 14:00:00,15.6,15.61,15.47,15.5,1580000.0,12.5182,12.5263,12.4139,12.438,1580000.0
2008-07-10 14:30:00,15.5,15.52,15.4,15.43,1197600.0,12.438,12.4541,12.3578,12.3818,1197600.0
2008-07-10 15:00:00,15.43,15.57,15.43,15.55,1776800.0,12.3818,12.4942,12.3818,12.4781,1776800.0
2008-07-10 15:30:00,15.55,15.66,15.48,15.64,1367200.0,12.4781,12.5664,12.422,12.5503,1367200.0
2008-07-11 09:30:00,15.54,15.54,15.43,15.54,542000.0,12.4701,12.4701,12.3818,12.4701,542000.0
2008-07-11 10:00:00,15.53,15.56,15.4,15.44,1571600.0,12.4621,12.4861,12.3578,12.3899,1571600.0
2008-07-11 10:30:00,15.44,15.49,15.4,15.47,990000.0,12.3899,12.43,12.3578,12.4139,990000.0
2008-07-11 11:00:00,15.46,15.48,15.39,15.39,351600.0,12.4059,12.422,12.3497,12.3497,351600.0
2008-07-11 11:30:00,15.39,15.44,15.35,15.44,381600.0,12.3497,12.3899,12.3176,12.3899,381600.0
2008-07-11 12:00:00,15.44,15.44,15.38,15.4,312800.0,12.3899,12.3899,12.3417,12.3578,312800.0
2008-07-11 12:30:00,15.4,15.4,15.31,15.34,407600.0,12.3578,12.3578,12.2855,12.3096,407600.0
2008-07-11 13:00:00,15.34,15.39,15.31,15.37,572000.0,12.3096,12.3497,12.2855,12.3337,572000.0
2008-07-11 13:30:00,15.37,15.45,15.37,15.42,473600.0,12.3337,12.3979,12.3337,12.3738,473600.0
2008-07-11 14:00:00,15.42,15.49,15.38,15.39,634800.0,12.3738,12.43,12.3417,12.3497,634800.0
2008-07-11 14:30:00,15.39,15.59,15.36,15.58,1014800.0,12.3497,12.5102,12.3257,12.5022,1014800.0
2008-07-11 15:00:00,15.6,15.68,15.47,15.5,1444000.0,12.5182,12.5824,12.4139,12.438,1444000.0
2008-07-11 15:30:00,15.5,15.53,15.43,15.49,1358800.0,12.438,12.4621,12.3818,12.43,1358800.0
2008-07-14 09:30:00,15.65,15.65,15.56,15.57,720800.0,12.5584,12.5584,12.4861,12.4942,720800.0
2008-07-14 10:00:00,15.56,15.62,15.52,15.54,1136400.0,12.4861,12.5343,12.4541,12.4701,1136400.0
2008-07-14 10:30:00,15.55,15.58,15.51,15.56,1011600.0,12.4781,12.5022,12.446,12.4861,1011600.0
2008-07-14 11:00:00,15.56,15.58,15.49,15.51,909600.0,12.4861,12.5022,12.43,12.446,909600.0
2008-07-14 11:30:00,15.51,15.52,15.38,15.44,501600.0,12.446,12.4541,12.3417,12.3899,501600.0
2008-07-14 12:00:00,15.44,15.46,15.4,15.43,571200.0,12.3899,12.4059,12.3578,12.3818,571200.0
2008-07-14 12:30:00,15.43,15.46,15.39,15.43,352800.0,12.3818,12.4059,12.3497,12.3818,352800.0
2008-07-14 13:00:00,15.43,15.43,15.38,15.42,347600.0,12.3818,12.3818,12.3417,12.3738,347600.0
2008-07-14 13:30:00,15.42,15.48,15.4,15.46,196400.0,12.3738,12.422,12.3578,12.4059,196400.0
2008-07-14 14:00:00,15.46,15.48,15.44,15.46,490800.0,12.4059,12.422,12.3899,12.4059,490800.0
2008-07-14 14:30:00,15.47,15.49,15.41,15.43,262000.0,12.4139,12.43,12.3658,12.3818,262000.0
2008-07-14 15:00:00,15.42,15.49,15.39,15.48,622800.0,12.3738,12.43,12.3497,12.422,622800.0
2008-07-14 15:30:00,15.48,15.54,15.43,15.43,666400.0,12.422,12.4701,12.3818,12.3818,666400.0
2008-07-15 09:30:00,15.29,15.36,15.27,15.29,654000.0,12.2695,12.3257,12.2534,12.2695,654000.0
2008-07-15 10:00:00,15.29,15.3,15.16,15.24,1952400.0,12.2695,12.2775,12.1652,12.2294,1952400.0
2008-07-15 10:30:00,15.23,15.28,15.2,15.27,1148400.0,12.2213,12.2615,12.1973,12.2534,1148400.0
2008-07-15 11:00:00,15.27,15.38,15.27,15.27,2385600.0,12.2534,12.3417,12.2534,12.2534,2385600.0
2008-07-15 11:30:00,15.27,15.34,15.22,15.32,1363600.0,12.2534,12.3096,12.2133,12.2936,1363600.0
2008-07-15 12:00:00,15.32,15.37,15.31,15.36,3129600.0,12.2936,12.3337,12.2855,12.3257,3129600.0
2008-07-15 12:30:00,15.36,15.42,15.35,15.4,1366400.0,12.3257,12.3738,12.3176,12.3578,1366400.0
2008-07-15 13:00:00,15.41,15.46,15.36,15.38,615600.0,12.3658,12.4059,12.3257,12.3417,615600.0
2008-07-15 13:30:00,15.38,15.43,15.36,15.4,769200.0,12.3417,12.3818,12.3257,12.3578,769200.0
2008-07-15 14:00:00,15.4,15.43,15.36,15.4,582000.0,12.3578,12.3818,12.3257,12.3578,582000.0
2008-07-15 14:30:00,15.41,15.45,15.4,15.43,992800.0,12.3658,12.3979,12.3578,12.3818,992800.0
2008-07-15 15:00:00,15.44,15.5,15.4,15.4,1263600.0,12.3899,12.438,12.3578,12.3578,1263600.0
2008-07-15 15:30:00,15.39,15.42,15.27,15.27,1462800.0,12.3497,12.3738,12.2534,12.2534,1462800.0
2008-07-15 16:00:00,15.28,15.28,15.28,15.28,400.0,12.2615,12.2615,12.2615,12.2615,400.0
2008-07-16 09:30:00,15.23,15.32,15.21,15.31,1022000.0,12.2213,12.2936,12.2053,12.2855,1022000.0
2008-07-16 10:00:00,15.31,15.33,15.23,15.27,2118000.0,12.2855,12.3016,12.2213,12.2534,2118000.0
2008-07-16 10:30:00,15.28,15.35,15.26,15.3,2044800.0,12.2615,12.3176,12.2454,12.2775,2044800.0
2008-07-16 11:00:00,15.31,15.34,15.26,15.29,1279200.0,12.2855,12.3096,12.2454,12.2695,1279200.0
2008-07-16 11:30:00,15.29,15.33,15.27,15.31,522000.0,12.2695,12.3016,12.2534,12.2855,522000.0
2008-07-16 12:00:00,15.3,15.36,15.29,15.35,1538800.0,12.2775,12.3257,12.2695,12.3176,1538800.0
2008-07-16 12:30:00,15.35,15.37,15.33,15.37,498000.0,12.3176,12.3337,12.3016,12.3337,498000.0
2008-07-16 13:00:00,15.36,15.41,15.36,15.39,706000.0,12.3257,12.3658,12.3257,12.3497,706000.0
2008-07-16 13:30:00,15.4,15.4,15.35,15.38,472800.0,12.3578,12.3578,12.3176,12.3417,472800.0
2008-07-16 14:00:00,15.38,15.43,15.33,15.4,832000.0,12.3417,12.3818,12.3016,12.3578,832000.0
2008-07-16 14:30:00,15.41,15.44,15.39,15.42,760400.0,12.3658,12.3899,12.3497,12.3738,760400.0
2008-07-16 15:00:00,15.42,15.46,15.4,15.46,705200.0,12.3738,12.4059,12.3578,12.4059,705200.0
2008-07-16 15:30:00,15.45,15.49,15.42,15.49,722800.0,12.3979,12.43,12.3738,12.43,722800.0
2008-07-16 16:00:00,15.49,15.55,15.36,15.36,1080000.0,12.43,12.4781,12.3257,12.3257,1080000.0
2008-07-17 09:30:00,15.56,15.56,15.49,15.5,966000.0,12.4861,12.4861,12.43,12.438,966000.0
2008-07-17 10:00:00,15.5,15.53,15.47,15.49,1452400.0,12.438,12.4621,12.4139,12.43,1452400.0
2008-07-17 10:30:00,15.49,15.5,15.44,15.47,1296000.0,12.43,12.438,12.3899,12.4139,1296000.0
2008-07-17 11:00:00,15.47,15.49,15.42,15.47,731600.0,12.4139,12.43,12.3738,12.4139,731600.0
2008-07-17 11:30:00,15.47,15.51,15.47,15.49,803200.0,12.4139,12.446,12.4139,12.43,803200.0
2008-07-17 12:00:00,15.48,15.48,15.45,15.47,350800.0,12.422,12.422,12.3979,12.4139,350800.0
2008-07-17 12:30:00,15.47,15.47,15.44,15.45,1724400.0,12.4139,12.4139,12.3899,12.3979,1724400.0
2008-07-17 13:00:00,15.45,15.54,15.45,15.52,528400.0,12.3979,12.4701,12.3979,12.4541,528400.0
2008-07-17 13:30:00,15.52,15.59,15.52,15.56,725600.0,12.4541,12.5102,12.4541,12.4861,725600.0
2008-07-17 14:00:00,15.56,15.58,15.55,15.56,1353600.0,12.4861,12.5022,12.4781,12.4861,1353600.0
2008-07-17 14:30:00,15.55,15.55,15.48,15.49,1275200.0,12.4781,12.4781,12.422,12.43,1275200.0
2008-07-17 15:00:00,15.49,15.53,15.47,15.49,1384400.0,12.43,12.4621,12.4139,12.43,1384400.0
2008-07-17 15:30:00,15.49,15.56,15.46,15.55,1417600.0,12.43,12.4861,12.4059,12.4781,1417600.0
2008-07-18 09:30:00,15.55,15.55,15.47,15.49,426400.0,12.4781,12.4781,12.4139,12.43,426400.0
2008-07-18 10:00:00,15.49,15.51,15.46,15.49,632400.0,12.43,12.446,12.4059,12.43,632400.0
2008-07-18 10:30:00,15.49,15.52,15.46,15.49,665600.0,12.43,12.4541,12.4059,12.43,665600.0
2008-07-18 11:00:00,15.49,15.52,15.47,15.5,532400.0,12.43,12.4541,12.4139,12.438,532400.0
2008-07-18 11:30:00,15.5,15.52,15.47,15.47,658000.0,12.438,12.4541,12.4139,12.4139,658000.0
2008-07-18 12:00:00,15.48,15.49,15.44,15.45,276800.0,12.422,12.43,12.3899,12.3979,276800.0
2008-07-18 12:30:00,15.45,15.48,15.43,15.44,344800.0,12.3979,12.422,12.3818,12.3899,344800.0
2008-07-18 13:00:00,15.44,15.47,15.43,15.45,378000.0,12.3899,12.4139,12.3818,12.3979,378000.0
2008-07-18 13:30:00,15.45,15.49,15.44,15.47,674400.0,12.3979,12.43,12.3899,12.4139,674400.0
2008-07-18 14:00:00,15.47,15.51,15.46,15.5,284800.0,12.4139,12.446,12.4059,12.438,284800.0
2008-07-18 14:30:00,15.49,15.5,15.44,15.45,185200.0,12.43,12.438,12.3899,12.3979,185200.0
2008-07-18 15:00:00,15.45,15.47,15.44,15.47,582800.0,12.3979,12.4139,12.3899,12.4139,582800.0
2008-07-18 15:30:00,15.47,15.51,15.47,15.49,535200.0,12.4139,12.446,12.4139,12.43,535200.0
2008-07-21 09:30:00,15.56,15.59,15.51,15.55,780800.0,12.4861,12.5102,12.446,12.4781,780800.0
2008-07-21 10:00:00,15.55,15.56,15.51,15.51,1223200.0,12.4781,12.4861,12.446,12.446,1223200.0
2008-07-21 10:30:00,15.52,15.53,15.5,15.51,1195600.0,12.4541,12.4621,12.438,12.446,1195600.0
2008-07-21 11:00:00,15.51,15.54,15.49,15.53,1149200.0,12.446,12.4701,12.43,12.4621,1149200.0
2008-07-21 11:30:00,15.53,15.53,15.47,15.47,766000.0,12.4621,12.4621,12.4139,12.4139,766000.0
2008-07-21 12:00:00,15.47,15.49,15.46,15.49,535200.0,12.4139,12.43,12.4059,12.43,535200.0
2008-07-21 12:30:00,15.49,15.53,15.49,15.5,430800.0,12.43,12.4621,12.43,12.438,430800.0
2008-07-21 13:00:00,15.5,15.53,15.5,15.51,600800.0,12.438,12.4621,12.438,12.446,600800.0
2008-07-21 13:30:00,15.51,15.54,15.5,15.51,348800.0,12.446,12.4701,12.438,12.446,348800.0
2008-07-21 14:00:00,15.51,15.53,15.5,15.5,521200.0,12.446,12.4621,12.438,12.438,521200.0
2008-07-21 14:30:00,15.51,15.51,15.49,15.51,316400.0,12.446,12.446,12.43,12.446,316400.0
2008-07-21 15:00:00,15.51,15.53,15.48,15.53,917600.0,12.446,12.4621,12.422,12.4621,917600.0
2008-07-21 15:30:00,15.52,15.55,15.51,15.55,730800.0,12.4541,12.4781,12.446,12.4781,730800.0
2008-07-21 16:00:00,15.54,15.55,15.54,15.55,216000.0,12.4701,12.4781,12.4701,12.4781,216000.0
2008-07-22 09:30:00,15.48,15.49,15.44,15.47,292800.0,12.422,12.43,12.3899,12.4139,292800.0
2008-07-22 10:00:00,15.47,15.53,15.46,15.5,524000.0,12.4139,12.4621,12.4059,12.438,524000.0
2008-07-22 10:30:00,15.49,15.52,15.47,15.49,339200.0,12.43,12.4541,12.4139,12.43,339200.0
2008-07-22 11:00:00,15.49,15.52,15.48,15.5,439600.0,12.43,12.4541,12.422,12.438,439600.0
2008-07-22 11:30:00,15.5,15.51,15.47,15.49,238400.0,12.438,12.446,12.4139,12.43,238400.0
2008-07-22 12:00:00,15.49,15.51,15.47,15.48,257600.0,12.43,12.446,12.4139,12.422,257600.0
2008-07-22 12:30:00,15.49,15.49,15.46,15.48,1020000.0,12.43,12.43,12.4059,12.422,1020000.0
2008-07-22 13:00:00,15.48,15.5,15.47,15.49,419600.0,12.422,12.438,12.4139,12.43,419600.0
2008-07-22 13:30:00,15.49,15.52,15.48,15.5,1208800.0,12.43,12.4541,12.422,12.438,1208800.0
2008-07-22 14:00:00,15.5,15.51,15.46,15.5,924000.0,12.438,12.446,12.4059,12.438,924000.0
2008-07-22 14:30:00,15.51,15.55,15.48,15.53,1713600.0,12.446,12.4781,12.422,12.4621,1713600.0
2008-07-22 15:00:00,15.53,15.54,15.51,15.53,1395600.0,12.4621,12.4701,12.446,12.4621,1395600.0
2008-07-22 15:30:00,15.53,15.62,15.52,15.61,2014000.0,12.4621,12.5343,12.4541,12.5263,2014000.0
2008-07-22 16:00:00,15.61,15.61,15.61,15.61,400.0,12.5263,12.5263,12.5263,12.5263,400.0
2008-07-23 09:30:00,15.65,15.66,15.58,15.6,362800.0,12.5584,12.5664,12.5022,12.5182,362800.0
2008-07-23 10:00:00,15.59,15.67,15.58,15.65,804800.0,12.5102,12.5744,12.5022,12.5584,804800.0
2008-07-23 10:30:00,15.65,15.7,15.65,15.68,711600.0,12.5584,12.5985,12.5584,12.5824,711600.0
2008-07-23 11:00:00,15.69,15.69,15.65,15.68,843600.0,12.5905,12.5905,12.5584,12.5824,843600.0
2008-07-23 11:30:00,15.68,15.68,15.63,15.65,534800.0,12.5824,12.5824,12.5423,12.5584,534800.0
2008-07-23 12:00:00,15.65,15.66,15.61,15.63,715200.0,12.5584,12.5664,12.5263,12.5423,715200.0
2008-07-23 12:30:00,15.63,15.64,15.61,15.63,600000.0,12.5423,12.5503,12.5263,12.5423,600000.0
2008-07-23 13:00:00,15.63,15.63,15.6,15.61,419600.0,12.5423,12.5423,12.5182,12.5263,419600.0
2008-07-23 13:30:00,15.61,15.65,15.57,15.59,908800.0,12.5263,12.5584,12.4942,12.5102,908800.0
2008-07-23 14:00:00,15.59,15.63,15.58,15.63,988000.0,12.5102,12.5423,12.5022,12.5423,988000.0
2008-07-23 14:30:00,15.63,15.65,15.59,15.6,441200.0,12.5423,12.5584,12.5102,12.5182,441200.0
2008-07-23 15:00:00,15.6,15.61,15.56,15.57,609600.0,12.5182,12.5263,12.4861,12.4942,609600.0
2008-07-23 15:30:00,15.57,15.6,15.55,15.59,620400.0,12.4942,12.5182,12.4781,12.5102,620400.0
2008-07-23 16:00:00,15.59,15.59,15.59,15.59,122800.0,12.5102,12.5102,12.5102,12.5102,122800.0
2008-07-24 09:30:00,15.58,15.65,15.54,15.55,487200.0,12.5022,12.5584,12.4701,12.4781,487200.0
2008-07-24 10:00:00,15.55,15.55,15.51,15.52,576400.0,12.4781,12.4781,12.446,12.4541,576400.0
2008-07-24 10:30:00,15.52,15.55,15.49,15.49,1076800.0,12.4541,12.4781,12.43,12.43,1076800.0
2008-07-24 11:00:00,15.49,15.5,15.44,15.44,691600.0,12.43,12.438,12.3899,12.3899,691600.0
2008-07-24 11:30:00,15.44,15.47,15.43,15.47,483600.0,12.3899,12.4139,12.3818,12.4139,483600.0
2008-07-24 12:00:00,15.47,15.49,15.46,15.47,273600.0,12.4139,12.43,12.4059,12.4139,273600.0
2008-07-24 12:30:00,15.47,15.51,15.46,15.49,394000.0,12.4139,12.446,12.4059,12.43,394000.0
2008-07-24 13:00:00,15.49,15.53,15.48,15.5,550000.0,12.43,12.4621,12.422,12.438,550000.0
2008-07-24 13:30:00,15.49,15.51,15.47,15.48,560000.0,12.43,12.446,12.4139,12.422,560000.0
2008-07-24 14:00:00,15.47,15.48,15.43,15.46,559600.0,12.4139,12.422,12.3818,12.4059,559600.0
2008-07-24 14:30:00,15.46,15.46,15.43,15.45,374400.0,12.4059,12.4059,12.3818,12.3979,374400.0
2008-07-24 15:00:00,15.45,15.48,15.39,15.4,604400.0,12.3979,12.422,12.3497,12.3578,604400.0
2008-07-24 15:30:00,15.4,15.4,15.33,15.37,574000.0,12.3578,12.3578,12.3016,12.3337,574000.0
2008-07-24 16:00:00,15.44,15.46,15.36,15.46,179600.0,12.3899,12.4059,12.3257,12.4059,179600.0
2008-07-25 09:30:00,15.45,15.47,15.4,15.47,442000.0,12.3979,12.4139,12.3578,12.4139,442000.0
2008-07-25 10:00:00,15.47,15.5,15.45,15.45,634000.0,12.4139,12.438,12.3979,12.3979,634000.0
2008-07-25 10:30:00,15.45,15.51,15.44,15.5,447600.0,12.3979,12.446,12.3899,12.438,447600.0
2008-07-25 11:00:00,15.5,15.5,15.47,15.49,363600.0,12.438,12.438,12.4139,12.43,363600.0
2008-07-25 11:30:00,15.49,15.52,15.49,15.49,450800.0,12.43,12.4541,12.43,12.43,450800.0
2008-07-25 12:00:00,15.49,15.51,15.47,15.48,317600.0,12.43,12.446,12.4139,12.422,317600.0
2008-07-25 12:30:00,15.48,15.49,15.47,15.49,349200.0,12.422,12.43,12.4139,12.43,349200.0
2008-07-25 13:00:00,15.49,15.49,15.44,15.44,718400.0,12.43,12.43,12.3899,12.3899,718400.0
2008-07-25 13:30:00,15.44,15.45,15.41,15.44,464000.0,12.3899,12.3979,12.3658,12.3899,464000.0
2008-07-25 14:00:00,15.44,15.48,15.44,15.45,602000.0,12.3899,12.422,12.3899,12.3979,602000.0
2008-07-25 14:30:00,15.44,15.48,15.44,15.48,376000.0,12.3899,12.422,12.3899,12.422,376000.0
2008-07-25 15:00:00,15.48,15.48,15.44,15.44,498400.0,12.422,12.422,12.3899,12.3899,498400.0
2008-07-25 15:30:00,15.44,15.49,15.43,15.48,392400.0,12.3899,12.43,12.3818,12.422,392400.0
2008-07-25 16:00:00,15.47,15.47,15.46,15.46,6800.0,12.4139,12.4139,12.4059,12.4059,6800.0
2008-07-28 09:30:00,15.44,15.5,15.43,15.47,279200.0,12.3899,12.438,12.3818,12.4139,279200.0
2008-07-28 10:00:00,15.48,15.5,15.47,15.49,412400.0,12.422,12.438,12.4139,12.43,412400.0
2008-07-28 10:30:00,15.49,15.5,15.47,15.48,351600.0,12.43,12.438,12.4139,12.422,351600.0
2008-07-28 11:00:00,15.48,15.48,15.43,15.45,272400.0,12.422,12.422,12.3818,12.3979,272400.0
2008-07-28 11:30:00,15.45,15.45,15.4,15.42,377200.0,12.3979,12.3979,12.3578,12.3738,377200.0
2008-07-28 12:00:00,15.41,15.42,15.4,15.41,408400.0,12.3658,12.3738,12.3578,12.3658,408400.0
2008-07-28 12:30:00,15.41,15.42,15.34,15.35,388800.0,12.3658,12.3738,12.3096,12.3176,388800.0
2008-07-28 13:00:00,15.35,15.36,15.33,15.35,349200.0,12.3176,12.3257,12.3016,12.3176,349200.0
2008-07-28 13:30:00,15.35,15.36,15.32,15.34,232800.0,12.3176,12.3257,12.2936,12.3096,232800.0
2008-07-28 14:00:00,15.34,15.35,15.31,15.32,500800.0,12.3096,12.3176,12.2855,12.2936,500800.0
2008-07-28 14:30:00,15.32,15.37,15.31,15.31,428000.0,12.2936,12.3337,12.2855,12.2855,428000.0
2008-07-28 15:00:00,15.31,15.35,15.31,15.33,370800.0,12.2855,12.3176,12.2855,12.3016,370800.0
2008-07-28 15:30:00,15.33,15.33,15.26,15.28,310800.0,12.3016,12.3016,12.2454,12.2615,310800.0
2008-07-28 16:00:00,15.28,15.28,15.28,15.28,800.0,12.2615,12.2615,12.2615,12.2615,800.0
2008-07-29 09:30:00,15.3,15.39,15.3,15.38,353600.0,12.2775,12.3497,12.2775,12.3417,353600.0
2008-07-29 10:00:00,15.38,15.42,15.38,15.41,455200.0,12.3417,12.3738,12.3417,12.3658,455200.0
2008-07-29 10:30:00,15.41,15.44,15.4,15.42,369200.0,12.3658,12.3899,12.3578,12.3738,369200.0
2008-07-29 11:00:00,15.42,15.44,15.4,15.43,372400.0,12.3738,12.3899,12.3578,12.3818,372400.0
2008-07-29 11:30:00,15.43,15.45,15.41,15.43,431600.0,12.3818,12.3979,12.3658,12.3818,431600.0
2008-07-29 12:00:00,15.44,15.45,15.42,15.44,363200.0,12.3899,12.3979,12.3738,12.3899,363200.0
2008-07-29 12:30:00,15.44,15.44,15.4,15.43,292800.0,12.3899,12.3899,12.3578,12.3818,292800.0
2008-07-29 13:00:00,15.42,15.45,15.41,15.45,268400.0,12.3738,12.3979,12.3658,12.3979,268400.0
2008-07-29 13:30:00,15.45,15.47,15.44,15.47,232000.0,12.3979,12.4139,12.3899,12.4139,232000.0
2008-07-29 14:00:00,15.47,15.47,15.43,15.46,333200.0,12.4139,12.4139,12.3818,12.4059,333200.0
2008-07-29 14:30:00,15.45,15.46,15.4,15.45,495200.0,12.3979,12.4059,12.3578,12.3979,495200.0
2008-07-29 15:00:00,15.44,15.47,15.43,15.47,452400.0,12.3899,12.4139,12.3818,12.4139,452400.0
2008-07-29 15:30:00,15.46,15.49,15.45,15.49,634400.0,12.4059,12.43,12.3979,12.43,634400.0
2008-07-29 16:00:00,15.49,15.49,15.49,15.49,400.0,12.43,12.43,12.43,12.43,400.0
2008-07-30 09:30:00,15.51,15.59,15.51,15.57,402400.0,12.446,12.5102,12.446,12.4942,402400.0
2008-07-30 10:00:00,15.57,15.66,15.56,15.65,483600.0,12.4942,12.5664,12.4861,12.5584,483600.0
2008-07-30 10:30:00,15.65,15.67,15.61,15.63,625200.0,12.5584,12.5744,12.5263,12.5423,625200.0
2008-07-30 11:00:00,15.62,15.67,15.62,15.65,353200.0,12.5343,12.5744,12.5343,12.5584,353200.0
2008-07-30 11:30:00,15.65,15.66,15.63,15.63,271200.0,12.5584,12.5664,12.5423,12.5423,271200.0
2008-07-30 12:00:00,15.64,15.64,15.6,15.62,238800.0,12.5503,12.5503,12.5182,12.5343,238800.0
2008-07-30 12:30:00,15.62,15.62,15.55,15.57,533200.0,12.5343,12.5343,12.4781,12.4942,533200.0
2008-07-30 13:00:00,15.57,15.59,15.54,15.58,356400.0,12.4942,12.5102,12.4701,12.5022,356400.0
2008-07-30 13:30:00,15.58,15.59,15.54,15.55,162000.0,12.5022,12.5102,12.4701,12.4781,162000.0
2008-07-30 14:00:00,15.56,15.59,15.54,15.59,250000.0,12.4861,12.5102,12.4701,12.5102,250000.0
2008-07-30 14:30:00,15.59,15.63,15.58,15.63,257600.0,12.5102,12.5423,12.5022,12.5423,257600.0
2008-07-30 15:00:00,15.63,15.69,15.59,15.69,487600.0,12.5423,12.5905,12.5102,12.5905,487600.0
2008-07-30 15:30:00,15.69,15.76,15.69,15.76,641200.0,12.5905,12.6466,12.5905,12.6466,641200.0
2008-07-30 16:00:00,15.73,15.76,15.73,15.76,186400.0,12.6226,12.6466,12.6226,12.6466,186400.0
2008-07-31 09:30:00,15.65,15.71,15.63,15.7,425600.0,12.5584,12.6065,12.5423,12.5985,425600.0
2008-07-31 10:00:00,15.69,15.75,15.66,15.73,515200.0,12.5905,12.6386,12.5664,12.6226,515200.0
2008-07-31 10:30:00,15.73,15.74,15.71,15.73,389600.0,12.6226,12.6306,12.6065,12.6226,389600.0
2008-07-31 11:00:00,15.74,15.74,15.69,15.69,404800.0,12.6306,12.6306,12.5905,12.5905,404800.0
2008-07-31 11:30:00,15.69,15.7,15.65,15.67,345200.0,12.5905,12.5985,12.5584,12.5744,345200.0
2008-07-31 12:00:00,15.67,15.68,15.61,15.63,270000.0,12.5744,12.5824,12.5263,12.5423,270000.0
2008-07-31 12:30:00,15.63,15.66,15.63,15.64,262400.0,12.5423,12.5664,12.5423,12.5503,262400.0
2008-07-31 13:00:00,15.64,15.68,15.63,15.66,328000.0,12.5503,12.5824,12.5423,12.5664,328000.0
2008-07-31 13:30:00,15.66,15.69,15.64,15.65,324400.0,12.5664,12.5905,12.5503,12.5584,324400.0
2008-07-31 14:00:00,15.65,15.68,15.64,15.65,278400.0,12.5584,12.5824,12.5503,12.5584,278400.0
2008-07-31 14:30:00,15.65,15.71,15.65,15.69,376400.0,12.5584,12.6065,12.5584,12.5905,376400.0
2008-07-31 15:00:00,15.69,15.71,15.64,15.65,956800.0,12.5905,12.6065,12.5503,12.5584,956800.0
2008-07-31 15:30:00,15.65,15.65,15.52,15.52,1084000.0,12.5584,12.5584,12.4541,12.4541,1084000.0
2008-07-31 16:00:00,15.5,15.53,15.5,15.5,133200.0,12.438,12.4621,12.438,12.438,133200.0
2008-08-01 09:30:00,15.52,15.57,15.43,15.47,960400.0,12.4541,12.4942,12.3818,12.4139,960400.0
2008-08-01 10:00:00,15.47,15.49,15.4,15.42,961200.0,12.4139,12.43,12.3578,12.3738,961200.0
2008-08-01 10:30:00,15.43,15.46,15.42,15.45,565600.0,12.3818,12.4059,12.3738,12.3979,565600.0
2008-08-01 11:00:00,15.45,15.46,15.41,15.44,785600.0,12.3979,12.4059,12.3658,12.3899,785600.0
2008-08-01 11:30:00,15.42,15.47,15.42,15.46,743600.0,12.3738,12.4139,12.3738,12.4059,743600.0
2008-08-01 12:00:00,15.46,15.46,15.41,15.42,816000.0,12.4059,12.4059,12.3658,12.3738,816000.0
2008-08-01 12:30:00,15.42,15.43,15.37,15.38,798400.0,12.3738,12.3818,12.3337,12.3417,798400.0
2008-08-01 13:00:00,15.38,15.45,15.37,15.44,2073600.0,12.3417,12.3979,12.3337,12.3899,2073600.0
2008-08-01 13:30:00,15.43,15.46,15.42,15.44,334400.0,12.3818,12.4059,12.3738,12.3899,334400.0
2008-08-01 14:00:00,15.44,15.44,15.39,15.42,746800.0,12.3899,12.3899,12.3497,12.3738,746800.0
2008-08-01 14:30:00,15.42,15.45,15.38,15.44,1146800.0,12.3738,12.3979,12.3417,12.3899,1146800.0
2008-08-01 15:00:00,15.44,15.45,15.4,15.44,1345200.0,12.3899,12.3979,12.3578,12.3899,1345200.0
2008-08-01 15:30:00,15.43,15.48,15.42,15.42,1044800.0,12.3818,12.422,12.3738,12.3738,1044800.0
2008-08-01 16:00:00,15.42,15.42,15.42,15.42,26400.0,12.3738,12.3738,12.3738,12.3738,26400.0
2008-08-04 09:30:00,15.42,15.44,15.35,15.36,227200.0,12.3738,12.3899,12.3176,12.3257,227200.0
2008-08-04 10:00:00,15.36,15.38,15.33,15.37,353600.0,12.3257,12.3417,12.3016,12.3337,353600.0
2008-08-04 10:30:00,15.37,15.37,15.31,15.33,155600.0,12.3337,12.3337,12.2855,12.3016,155600.0
2008-08-04 11:00:00,15.32,15.33,15.3,15.3,271200.0,12.2936,12.3016,12.2775,12.2775,271200.0
2008-08-04 11:30:00,15.3,15.36,15.29,15.34,472800.0,12.2775,12.3257,12.2695,12.3096,472800.0
2008-08-04 12:00:00,15.34,15.35,15.32,15.33,327200.0,12.3096,12.3176,12.2936,12.3016,327200.0
2008-08-04 12:30:00,15.33,15.34,15.29,15.29,174400.0,12.3016,12.3096,12.2695,12.2695,174400.0
2008-08-04 13:00:00,15.29,15.31,15.28,15.29,168000.0,12.2695,12.2855,12.2615,12.2695,168000.0
2008-08-04 13:30:00,15.28,15.3,15.28,15.29,198800.0,12.2615,12.2775,12.2615,12.2695,198800.0
2008-08-04 14:00:00,15.29,15.35,15.29,15.34,278000.0,12.2695,12.3176,12.2695,12.3096,278000.0
2008-08-04 14:30:00,15.34,15.37,15.34,15.35,272400.0,12.3096,12.3337,12.3096,12.3176,272400.0
2008-08-04 15:00:00,15.35,15.36,15.26,15.26,296800.0,12.3176,12.3257,12.2454,12.2454,296800.0
2008-08-04 15:30:00,15.25,15.27,15.21,15.23,487600.0,12.2374,12.2534,12.2053,12.2213,487600.0
2008-08-04 16:00:00,15.26,15.26,15.22,15.22,151600.0,12.2454,12.2454,12.2133,12.2133,151600.0
2008-08-05 09:30:00,15.32,15.4,15.32,15.4,1009200.0,12.2936,12.3578,12.2936,12.3578,1009200.0
2008-08-05 10:00:00,15.4,15.45,15.4,15.43,1096800.0,12.3578,12.3979,12.3578,12.3818,1096800.0
2008-08-05 10:30:00,15.43,15.45,15.42,15.44,822400.0,12.3818,12.3979,12.3738,12.3899,822400.0
2008-08-05 11:00:00,15.44,15.45,15.43,15.44,696000.0,12.3899,12.3979,12.3818,12.3899,696000.0
2008-08-05 11:30:00,15.44,15.48,15.43,15.48,705600.0,12.3899,12.422,12.3818,12.422,705600.0
2008-08-05 12:00:00,15.48,15.5,15.46,15.48,1014400.0,12.422,12.438,12.4059,12.422,1014400.0
2008-08-05 12:30:00,15.48,15.49,15.47,15.49,913200.0,12.422,12.43,12.4139,12.43,913200.0
2008-08-05 13:00:00,15.49,15.49,15.47,15.47,900000.0,12.43,12.43,12.4139,12.4139,900000.0
2008-08-05 13:30:00,15.47,15.5,15.47,15.48,1007200.0,12.4139,12.438,12.4139,12.422,1007200.0
2008-08-05 14:00:00,15.48,15.55,15.43,15.48,1873600.0,12.422,12.4781,12.3818,12.422,1873600.0
2008-08-05 14:30:00,15.48,15.54,15.47,15.52,1234800.0,12.422,12.4701,12.4139,12.4541,1234800.0
2008-08-05 15:00:00,15.52,15.54,15.5,15.52,1523600.0,12.4541,12.4701,12.438,12.4541,1523600.0
2008-08-05 15:30:00,15.52,15.61,15.51,15.61,1768400.0,12.4541,12.5263,12.446,12.5263,1768400.0
2008-08-05 16:00:00,15.61,15.61,15.61,15.61,2800.0,12.5263,12.5263,12.5263,12.5263,2800.0
2008-08-06 09:30:00,15.62,15.7,15.59,15.64,269200.0,12.5343,12.5985,12.5102,12.5503,269200.0
2008-08-06 10:00:00,15.64,15.66,15.62,15.64,142000.0,12.5503,12.5664,12.5343,12.5503,142000.0
2008-08-06 10:30:00,15.64,15.65,15.6,15.62,572400.0,12.5503,12.5584,12.5182,12.5343,572400.0
2008-08-06 11:00:00,15.62,15.65,15.61,15.65,320800.0,12.5343,12.5584,12.5263,12.5584,320800.0
2008-08-06 11:30:00,15.65,15.66,15.64,15.66,216000.0,12.5584,12.5664,12.5503,12.5664,216000.0
2008-08-06 12:00:00,15.66,15.68,15.66,15.67,192800.0,12.5664,12.5824,12.5664,12.5744,192800.0
2008-08-06 12:30:00,15.68,15.7,15.66,15.68,166000.0,12.5824,12.5985,12.5664,12.5824,166000.0
2008-08-06 13:00:00,15.68,15.69,15.67,15.69,421200.0,12.5824,12.5905,12.5744,12.5905,421200.0
2008-08-06 13:30:00,15.69,15.7,15.68,15.69,141200.0,12.5905,12.5985,12.5824,12.5905,141200.0
2008-08-06 14:00:00,15.69,15.74,15.68,15.74,176400.0,12.5905,12.6306,12.5824,12.6306,176400.0
2008-08-06 14:30:00,15.74,15.8,15.74,15.79,291200.0,12.6306,12.6787,12.6306,12.6707,291200.0
2008-08-06 15:00:00,15.78,15.79,15.77,15.77,711200.0,12.6627,12.6707,12.6547,12.6547,711200.0
2008-08-06 15:30:00,15.77,15.79,15.74,15.78,502400.0,12.6547,12.6707,12.6306,12.6627,502400.0
2008-08-06 16:00:00,15.8,15.8,15.78,15.78,38400.0,12.6787,12.6787,12.6627,12.6627,38400.0
2008-08-07 09:30:00,15.68,15.7,15.63,15.67,363200.0,12.5824,12.5985,12.5423,12.5744,363200.0
2008-08-07 10:00:00,15.68,15.71,15.67,15.69,557600.0,12.5824,12.6065,12.5744,12.5905,557600.0
2008-08-07 10:30:00,15.69,15.72,15.68,15.72,358800.0,12.5905,12.6145,12.5824,12.6145,358800.0
2008-08-07 11:00:00,15.72,15.73,15.69,15.7,246400.0,12.6145,12.6226,12.5905,12.5985,246400.0
2008-08-07 11:30:00,15.7,15.72,15.69,15.7,170800.0,12.5985,12.6145,12.5905,12.5985,170800.0
2008-08-07 12:00:00,15.7,15.72,15.68,15.71,524800.0,12.5985,12.6145,12.5824,12.6065,524800.0
2008-08-07 12:30:00,15.71,15.75,15.7,15.73,1096000.0,12.6065,12.6386,12.5985,12.6226,1096000.0
2008-08-07 13:00:00,15.73,15.74,15.72,15.74,288000.0,12.6226,12.6306,12.6145,12.6306,288000.0
2008-08-07 13:30:00,15.73,15.74,15.7,15.7,376800.0,12.6226,12.6306,12.5985,12.5985,376800.0
2008-08-07 14:00:00,15.7,15.71,15.69,15.7,341200.0,12.5985,12.6065,12.5905,12.5985,341200.0
2008-08-07 14:30:00,15.7,15.72,15.66,15.66,322800.0,12.5985,12.6145,12.5664,12.5664,322800.0
2008-08-07 15:00:00,15.66,15.68,15.63,15.63,832800.0,12.5664,12.5824,12.5423,12.5423,832800.0
2008-08-07 15:30:00,15.63,15.63,15.56,15.58,868000.0,12.5423,12.5423,12.4861,12.5022,868000.0
2008-08-07 16:00:00,15.59,15.59,15.59,15.59,800.0,12.5102,12.5102,12.5102,12.5102,800.0
2008-08-08 09:30:00,15.53,15.6,15.5,15.59,286800.0,12.4621,12.5182,12.438,12.5102,286800.0
2008-08-08 10:00:00,15.59,15.75,15.59,15.74,450800.0,12.5102,12.6386,12.5102,12.6306,450800.0
2008-08-08 10:30:00,15.74,15.74,15.71,15.73,368000.0,12.6306,12.6306,12.6065,12.6226,368000.0
2008-08-08 11:00:00,15.73,15.74,15.72,15.72,402400.0,12.6226,12.6306,12.6145,12.6145,402400.0
2008-08-08 11:30:00,15.72,15.76,15.72,15.75,253200.0,12.6145,12.6466,12.6145,12.6386,253200.0
2008-08-08 12:00:00,15.75,15.81,15.74,15.81,154000.0,12.6386,12.6868,12.6306,12.6868,154000.0
2008-08-08 12:30:00,15.8,15.81,15.79,15.79,80400.0,12.6787,12.6868,12.6707,12.6707,80400.0
2008-08-08 13:00:00,15.79,15.83,15.79,15.83,73600.0,12.6707,12.7028,12.6707,12.7028,73600.0
2008-08-08 13:30:00,15.82,15.86,15.82,15.84,97600.0,12.6948,12.7269,12.6948,12.7108,97600.0
2008-08-08 14:00:00,15.83,15.86,15.83,15.85,87200.0,12.7028,12.7269,12.7028,12.7189,87200.0
2008-08-08 14:30:00,15.85,15.86,15.83,15.83,159200.0,12.7189,12.7269,12.7028,12.7028,159200.0
2008-08-08 15:00:00,15.84,15.85,15.82,15.84,112000.0,12.7108,12.7189,12.6948,12.7108,112000.0
2008-08-08 15:30:00,15.83,15.88,15.83,15.85,209600.0,12.7028,12.7429,12.7028,12.7189,209600.0
2008-08-08 16:00:00,15.85,15.85,15.85,15.85,2400.0,12.7189,12.7189,12.7189,12.7189,2400.0
2008-08-11 09:30:00,15.85,15.87,15.81,15.87,191600.0,12.7189,12.7349,12.6868,12.7349,191600.0
2008-08-11 10:00:00,15.87,15.88,15.86,15.86,188000.0,12.7349,12.7429,12.7269,12.7269,188000.0
2008-08-11 10:30:00,15.86,15.88,15.86,15.86,115600.0,12.7269,12.7429,12.7269,12.7269,115600.0
2008-08-11 11:00:00,15.86,15.89,15.86,15.89,202800.0,12.7269,12.751,12.7269,12.751,202800.0
2008-08-11 11:30:00,15.89,15.92,15.88,15.91,301600.0,12.751,12.775,12.7429,12.767,301600.0
2008-08-11 12:00:00,15.91,15.96,15.91,15.95,250000.0,12.767,12.8071,12.767,12.7991,250000.0
2008-08-11 12:30:00,15.95,15.96,15.94,15.94,232800.0,12.7991,12.8071,12.7911,12.7911,232800.0
2008-08-11 13:00:00,15.93,15.96,15.93,15.96,130400.0,12.7831,12.8071,12.7831,12.8071,130400.0
2008-08-11 13:30:00,15.96,15.98,15.95,15.95,178800.0,12.8071,12.8232,12.7991,12.7991,178800.0
2008-08-11 14:00:00,15.95,15.96,15.9,15.92,393200.0,12.7991,12.8071,12.759,12.775,393200.0
2008-08-11 14:30:00,15.92,15.92,15.88,15.89,404800.0,12.775,12.775,12.7429,12.751,404800.0
2008-08-11 15:00:00,15.9,15.94,15.88,15.88,279200.0,12.759,12.7911,12.7429,12.7429,279200.0
2008-08-11 15:30:00,15.88,15.92,15.85,15.92,305600.0,12.7429,12.775,12.7189,12.775,305600.0
2008-08-11 16:00:00,15.94,15.94,15.92,15.93,853200.0,12.7911,12.7911,12.775,12.7831,853200.0
2008-08-12 09:30:00,15.93,15.93,15.88,15.9,235200.0,12.7831,12.7831,12.7429,12.759,235200.0
2008-08-12 10:00:00,15.91,15.94,15.89,15.89,195200.0,12.767,12.7911,12.751,12.751,195200.0
2008-08-12 10:30:00,15.89,15.91,15.88,15.9,258800.0,12.751,12.767,12.7429,12.759,258800.0
2008-08-12 11:00:00,15.9,15.93,15.89,15.93,382400.0,12.759,12.7831,12.751,12.7831,382400.0
2008-08-12 11:30:00,15.93,15.94,15.91,15.91,255600.0,12.7831,12.7911,12.767,12.767,255600.0
2008-08-12 12:00:00,15.92,15.93,15.91,15.92,200400.0,12.775,12.7831,12.767,12.775,200400.0
2008-08-12 12:30:00,15.92,15.93,15.9,15.91,166000.0,12.775,12.7831,12.759,12.767,166000.0
2008-08-12 13:00:00,15.92,15.93,15.89,15.9,165600.0,12.775,12.7831,12.751,12.759,165600.0
2008-08-12 13:30:00,15.9,15.92,15.88,15.9,159200.0,12.759,12.775,12.7429,12.759,159200.0
2008-08-12 14:00:00,15.91,15.94,15.9,15.93,210800.0,12.767,12.7911,12.759,12.7831,210800.0
2008-08-12 14:30:00,15.93,15.93,15.89,15.89,70400.0,12.7831,12.7831,12.751,12.751,70400.0
2008-08-12 15:00:00,15.89,15.89,15.85,15.86,309600.0,12.751,12.751,12.7189,12.7269,309600.0
2008-08-12 15:30:00,15.86,15.87,15.82,15.85,418800.0,12.7269,12.7349,12.6948,12.7189,418800.0
2008-08-12 16:00:00,15.85,15.9,15.85,15.9,6000.0,12.7189,12.759,12.7189,12.759,6000.0
2008-08-13 09:30:00,15.83,15.86,15.8,15.82,179200.0,12.7028,12.7269,12.6787,12.6948,179200.0
2008-08-13 10:00:00,15.82,15.85,15.79,15.8,329200.0,12.6948,12.7189,12.6707,12.6787,329200.0
2008-08-13 10:30:00,15.8,15.83,15.78,15.83,494000.0,12.6787,12.7028,12.6627,12.7028,494000.0
2008-08-13 11:00:00,15.83,15.83,15.79,15.81,268800.0,12.7028,12.7028,12.6707,12.6868,268800.0
2008-08-13 11:30:00,15.81,15.81,15.77,15.8,245600.0,12.6868,12.6868,12.6547,12.6787,245600.0
2008-08-13 12:00:00,15.79,15.81,15.78,15.81,239200.0,12.6707,12.6868,12.6627,12.6868,239200.0
2008-08-13 12:30:00,15.81,15.83,15.79,15.82,204800.0,12.6868,12.7028,12.6707,12.6948,204800.0
2008-08-13 13:00:00,15.82,15.85,15.81,15.85,190800.0,12.6948,12.7189,12.6868,12.7189,190800.0
2008-08-13 13:30:00,15.84,15.92,15.84,15.91,259200.0,12.7108,12.775,12.7108,12.767,259200.0
2008-08-13 14:00:00,15.9,15.92,15.87,15.88,277600.0,12.759,12.775,12.7349,12.7429,277600.0
2008-08-13 14:30:00,15.87,15.97,15.87,15.96,388000.0,12.7349,12.8152,12.7349,12.8071,388000.0
2008-08-13 15:00:00,15.96,15.97,15.91,15.92,197200.0,12.8071,12.8152,12.767,12.775,197200.0
2008-08-13 15:30:00,15.92,15.92,15.85,15.91,570000.0,12.775,12.775,12.7189,12.767,570000.0
2008-08-13 16:00:00,15.9,15.91,15.9,15.91,2800.0,12.759,12.767,12.759,12.767,2800.0
2008-08-14 09:30:00,15.81,15.86,15.77,15.85,265200.0,12.6868,12.7269,12.6547,12.7189,265200.0
2008-08-14 10:00:00,15.86,15.89,15.83,15.89,289600.0,12.7269,12.751,12.7028,12.751,289600.0
2008-08-14 10:30:00,15.89,15.97,15.88,15.95,517600.0,12.751,12.8152,12.7429,12.7991,517600.0
2008-08-14 11:00:00,15.95,15.99,15.93,15.96,308800.0,12.7991,12.8312,12.7831,12.8071,308800.0
2008-08-14 11:30:00,15.96,15.97,15.94,15.97,196000.0,12.8071,12.8152,12.7911,12.8152,196000.0
2008-08-14 12:00:00,15.96,15.97,15.94,15.94,382000.0,12.8071,12.8152,12.7911,12.7911,382000.0
2008-08-14 12:30:00,15.94,16.0,15.94,15.99,324800.0,12.7911,12.8392,12.7911,12.8312,324800.0
2008-08-14 13:00:00,15.98,16.0,15.97,15.97,132400.0,12.8232,12.8392,12.8152,12.8152,132400.0
2008-08-14 13:30:00,15.97,15.97,15.94,15.96,168400.0,12.8152,12.8152,12.7911,12.8071,168400.0
2008-08-14 14:00:00,15.97,15.99,15.96,15.97,288800.0,12.8152,12.8312,12.8071,12.8152,288800.0
2008-08-14 14:30:00,15.97,15.97,15.92,15.94,96400.0,12.8152,12.8152,12.775,12.7911,96400.0
2008-08-14 15:00:00,15.93,15.95,15.91,15.92,335200.0,12.7831,12.7991,12.767,12.775,335200.0
2008-08-14 15:30:00,15.93,15.96,15.92,15.95,413600.0,12.7831,12.8071,12.775,12.7991,413600.0
2008-08-14 16:00:00,15.95,15.95,15.95,15.95,800.0,12.7991,12.7991,12.7991,12.7991,800.0
2008-08-15 09:30:00,15.97,15.99,15.94,15.96,244800.0,12.8152,12.8312,12.7911,12.8071,244800.0
2008-08-15 10:00:00,15.96,15.96,15.88,15.92,224800.0,12.8071,12.8071,12.7429,12.775,224800.0
2008-08-15 10:30:00,15.92,15.97,15.92,15.97,230000.0,12.775,12.8152,12.775,12.8152,230000.0
2008-08-15 11:00:00,15.97,15.98,15.94,15.97,186400.0,12.8152,12.8232,12.7911,12.8152,186400.0
2008-08-15 11:30:00,15.97,15.99,15.93,15.93,444000.0,12.8152,12.8312,12.7831,12.7831,444000.0
2008-08-15 12:00:00,15.93,15.95,15.92,15.94,194000.0,12.7831,12.7991,12.775,12.7911,194000.0
2008-08-15 12:30:00,15.94,15.96,15.94,15.95,178800.0,12.7911,12.8071,12.7911,12.7991,178800.0
2008-08-15 13:00:00,15.95,15.96,15.94,15.94,131600.0,12.7991,12.8071,12.7911,12.7911,131600.0
2008-08-15 13:30:00,15.94,15.95,15.92,15.93,129200.0,12.7911,12.7991,12.775,12.7831,129200.0
2008-08-15 14:00:00,15.93,15.93,15.91,15.93,99200.0,12.7831,12.7831,12.767,12.7831,99200.0
2008-08-15 14:30:00,15.93,15.95,15.92,15.94,98000.0,12.7831,12.7991,12.775,12.7911,98000.0
2008-08-15 15:00:00,15.95,15.97,15.94,15.96,104000.0,12.7991,12.8152,12.7911,12.8071,104000.0
2008-08-15 15:30:00,15.96,15.96,15.94,15.95,158800.0,12.8071,12.8071,12.7911,12.7991,158800.0
2008-08-15 16:00:00,15.95,15.96,15.95,15.96,1600.0,12.7991,12.8071,12.7991,12.8071,1600.0
2008-08-18 09:30:00,16.03,16.03,15.93,15.94,313600.0,12.8633,12.8633,12.7831,12.7911,313600.0
2008-08-18 10:00:00,15.94,15.95,15.9,15.93,550400.0,12.7911,12.7991,12.759,12.7831,550400.0
2008-08-18 10:30:00,15.93,15.94,15.91,15.93,347600.0,12.7831,12.7911,12.767,12.7831,347600.0
2008-08-18 11:00:00,15.93,15.93,15.9,15.91,514400.0,12.7831,12.7831,12.759,12.767,514400.0
2008-08-18 11:30:00,15.91,15.93,15.87,15.87,213200.0,12.767,12.7831,12.7349,12.7349,213200.0
2008-08-18 12:00:00,15.87,15.87,15.84,15.85,467600.0,12.7349,12.7349,12.7108,12.7189,467600.0
2008-08-18 12:30:00,15.85,15.86,15.79,15.8,548800.0,12.7189,12.7269,12.6707,12.6787,548800.0
2008-08-18 13:00:00,15.8,15.83,15.8,15.81,423600.0,12.6787,12.7028,12.6787,12.6868,423600.0
2008-08-18 13:30:00,15.82,15.82,15.76,15.76,381200.0,12.6948,12.6948,12.6466,12.6466,381200.0
2008-08-18 14:00:00,15.76,15.77,15.73,15.74,452000.0,12.6466,12.6547,12.6226,12.6306,452000.0
2008-08-18 14:30:00,15.74,15.76,15.72,15.76,398000.0,12.6306,12.6466,12.6145,12.6466,398000.0
2008-08-18 15:00:00,15.75,15.77,15.71,15.75,638000.0,12.6386,12.6547,12.6065,12.6386,638000.0
2008-08-18 15:30:00,15.75,15.77,15.7,15.76,526000.0,12.6386,12.6547,12.5985,12.6466,526000.0
2008-08-18 16:00:00,15.76,15.77,15.76,15.76,8800.0,12.6466,12.6547,12.6466,12.6466,8800.0
2008-08-19 09:30:00,15.68,15.74,15.67,15.7,255200.0,12.5824,12.6306,12.5744,12.5985,255200.0
2008-08-19 10:00:00,15.7,15.71,15.67,15.68,378800.0,12.5985,12.6065,12.5744,12.5824,378800.0
2008-08-19 10:30:00,15.68,15.72,15.67,15.69,446800.0,12.5824,12.6145,12.5744,12.5905,446800.0
2008-08-19 11:00:00,15.69,15.71,15.67,15.71,380000.0,12.5905,12.6065,12.5744,12.6065,380000.0
2008-08-19 11:30:00,15.71,15.71,15.67,15.68,388400.0,12.6065,12.6065,12.5744,12.5824,388400.0
2008-08-19 12:00:00,15.68,15.72,15.67,15.72,544800.0,12.5824,12.6145,12.5744,12.6145,544800.0
2008-08-19 12:30:00,15.72,15.73,15.71,15.72,329200.0,12.6145,12.6226,12.6065,12.6145,329200.0
2008-08-19 13:00:00,15.72,15.75,15.71,15.72,170400.0,12.6145,12.6386,12.6065,12.6145,170400.0
2008-08-19 13:30:00,15.73,15.75,15.7,15.71,263200.0,12.6226,12.6386,12.5985,12.6065,263200.0
2008-08-19 14:00:00,15.71,15.72,15.69,15.69,272400.0,12.6065,12.6145,12.5905,12.5905,272400.0
2008-08-19 14:30:00,15.68,15.71,15.67,15.7,174400.0,12.5824,12.6065,12.5744,12.5985,174400.0
2008-08-19 15:00:00,15.69,15.71,15.66,15.7,309200.0,12.5905,12.6065,12.5664,12.5985,309200.0
2008-08-19 15:30:00,15.7,15.71,15.67,15.7,258000.0,12.5985,12.6065,12.5744,12.5985,258000.0
2008-08-19 16:00:00,15.7,15.71,15.7,15.71,3200.0,12.5985,12.6065,12.5985,12.6065,3200.0
2008-08-20 09:30:00,15.76,15.77,15.69,15.72,962000.0,12.6466,12.6547,12.5905,12.6145,962000.0
2008-08-20 10:00:00,15.72,15.78,15.7,15.75,343200.0,12.6145,12.6627,12.5985,12.6386,343200.0
2008-08-20 10:30:00,15.75,15.81,15.74,15.81,925200.0,12.6386,12.6868,12.6306,12.6868,925200.0
2008-08-20 11:00:00,15.81,15.82,15.78,15.79,549600.0,12.6868,12.6948,12.6627,12.6707,549600.0
2008-08-20 11:30:00,15.78,15.78,15.74,15.77,378000.0,12.6627,12.6627,12.6306,12.6547,378000.0
2008-08-20 12:00:00,15.77,15.78,15.72,15.74,354800.0,12.6547,12.6627,12.6145,12.6306,354800.0
2008-08-20 12:30:00,15.74,15.76,15.71,15.73,316000.0,12.6306,12.6466,12.6065,12.6226,316000.0
2008-08-20 13:00:00,15.73,15.76,15.73,15.75,278000.0,12.6226,12.6466,12.6226,12.6386,278000.0
2008-08-20 13:30:00,15.75,15.77,15.74,15.76,274000.0,12.6386,12.6547,12.6306,12.6466,274000.0
2008-08-20 14:00:00,15.76,15.76,15.72,15.74,360000.0,12.6466,12.6466,12.6145,12.6306,360000.0
2008-08-20 14:30:00,15.73,15.78,15.72,15.78,263600.0,12.6226,12.6627,12.6145,12.6627,263600.0
2008-08-20 15:00:00,15.78,15.8,15.74,15.76,326400.0,12.6627,12.6787,12.6306,12.6466,326400.0
2008-08-20 15:30:00,15.75,15.81,15.73,15.81,636000.0,12.6386,12.6868,12.6226,12.6868,636000.0
2008-08-20 16:00:00,15.82,15.82,15.81,15.81,12800.0,12.6948,12.6948,12.6868,12.6868,12800.0
2008-08-21 09:30:00,15.74,15.79,15.7,15.78,264000.0,12.6306,12.6707,12.5985,12.6627,264000.0
2008-08-21 10:00:00,15.78,15.81,15.75,15.78,275600.0,12.6627,12.6868,12.6386,12.6627,275600.0
2008-08-21 10:30:00,15.79,15.79,15.74,15.76,407600.0,12.6707,12.6707,12.6306,12.6466,407600.0
2008-08-21 11:00:00,15.77,15.79,15.74,15.78,261600.0,12.6547,12.6707,12.6306,12.6627,261600.0
2008-08-21 11:30:00,15.78,15.83,15.78,15.8,638400.0,12.6627,12.7028,12.6627,12.6787,638400.0
2008-08-21 12:00:00,15.81,15.83,15.79,15.79,356800.0,12.6868,12.7028,12.6707,12.6707,356800.0
2008-08-21 12:30:00,15.8,15.8,15.79,15.8,158000.0,12.6787,12.6787,12.6707,12.6787,158000.0
2008-08-21 13:00:00,15.8,15.84,15.8,15.82,180400.0,12.6787,12.7108,12.6787,12.6948,180400.0
2008-08-21 13:30:00,15.82,15.85,15.81,15.83,107600.0,12.6948,12.7189,12.6868,12.7028,107600.0
2008-08-21 14:00:00,15.82,15.86,15.82,15.86,144400.0,12.6948,12.7269,12.6948,12.7269,144400.0
2008-08-21 14:30:00,15.86,15.91,15.85,15.89,195600.0,12.7269,12.767,12.7189,12.751,195600.0
2008-08-21 15:00:00,15.9,15.92,15.88,15.89,476400.0,12.759,12.775,12.7429,12.751,476400.0
2008-08-21 15:30:00,15.89,15.9,15.87,15.87,664000.0,12.751,12.759,12.7349,12.7349,664000.0
2008-08-21 16:00:00,15.87,15.87,15.87,15.87,4400.0,12.7349,12.7349,12.7349,12.7349,4400.0
2008-08-22 09:30:00,15.92,15.96,15.91,15.95,189600.0,12.775,12.8071,12.767,12.7991,189600.0
2008-08-22 10:00:00,15.96,16.0,15.93,15.99,566000.0,12.8071,12.8392,12.7831,12.8312,566000.0
2008-08-22 10:30:00,15.99,16.02,15.98,15.98,110800.0,12.8312,12.8553,12.8232,12.8232,110800.0
2008-08-22 11:00:00,15.98,15.99,15.97,15.97,91200.0,12.8232,12.8312,12.8152,12.8152,91200.0
2008-08-22 11:30:00,15.97,15.99,15.96,15.97,151200.0,12.8152,12.8312,12.8071,12.8152,151200.0
2008-08-22 12:00:00,15.97,15.97,15.92,15.93,213600.0,12.8152,12.8152,12.775,12.7831,213600.0
2008-08-22 12:30:00,15.93,15.96,15.92,15.95,166800.0,12.7831,12.8071,12.775,12.7991,166800.0
2008-08-22 13:00:00,15.95,15.98,15.95,15.97,115200.0,12.7991,12.8232,12.7991,12.8152,115200.0
2008-08-22 13:30:00,15.97,15.98,15.96,15.97,184000.0,12.8152,12.8232,12.8071,12.8152,184000.0
2008-08-22 14:00:00,15.97,15.98,15.94,15.96,214800.0,12.8152,12.8232,12.7911,12.8071,214800.0
2008-08-22 14:30:00,15.97,15.99,15.96,15.97,283600.0,12.8152,12.8312,12.8071,12.8152,283600.0
2008-08-22 15:00:00,15.97,15.98,15.95,15.96,162000.0,12.8152,12.8232,12.7991,12.8071,162000.0
2008-08-22 15:30:00,15.97,16.0,15.97,16.0,357200.0,12.8152,12.8392,12.8152,12.8392,357200.0
2008-08-22 16:00:00,16.0,16.01,15.99,16.01,11600.0,12.8392,12.8473,12.8312,12.8473,11600.0
2008-08-25 09:30:00,15.9,15.93,15.88,15.9,402800.0,12.759,12.7831,12.7429,12.759,402800.0
2008-08-25 10:00:00,15.9,15.92,15.88,15.89,516000.0,12.759,12.775,12.7429,12.751,516000.0
2008-08-25 10:30:00,15.89,15.89,15.82,15.83,264000.0,12.751,12.751,12.6948,12.7028,264000.0
2008-08-25 11:00:00,15.83,15.83,15.81,15.83,243600.0,12.7028,12.7028,12.6868,12.7028,243600.0
2008-08-25 11:30:00,15.82,15.83,15.74,15.75,245200.0,12.6948,12.7028,12.6306,12.6386,245200.0
2008-08-25 12:00:00,15.75,15.75,15.71,15.72,296400.0,12.6386,12.6386,12.6065,12.6145,296400.0
2008-08-25 12:30:00,15.72,15.72,15.7,15.71,336400.0,12.6145,12.6145,12.5985,12.6065,336400.0
2008-08-25 13:00:00,15.71,15.73,15.7,15.72,348800.0,12.6065,12.6226,12.5985,12.6145,348800.0
2008-08-25 13:30:00,15.73,15.74,15.72,15.73,256400.0,12.6226,12.6306,12.6145,12.6226,256400.0
2008-08-25 14:00:00,15.73,15.74,15.71,15.72,226000.0,12.6226,12.6306,12.6065,12.6145,226000.0
2008-08-25 14:30:00,15.72,15.76,15.7,15.71,241200.0,12.6145,12.6466,12.5985,12.6065,241200.0
2008-08-25 15:00:00,15.71,15.72,15.7,15.71,334400.0,12.6065,12.6145,12.5985,12.6065,334400.0
2008-08-25 15:30:00,15.72,15.73,15.69,15.72,646400.0,12.6145,12.6226,12.5905,12.6145,646400.0
2008-08-25 16:00:00,15.72,15.74,15.72,15.74,648800.0,12.6145,12.6306,12.6145,12.6306,648800.0
2008-08-26 09:30:00,15.72,15.76,15.7,15.74,122400.0,12.6145,12.6466,12.5985,12.6306,122400.0
2008-08-26 10:00:00,15.74,15.78,15.74,15.78,216800.0,12.6306,12.6627,12.6306,12.6627,216800.0
2008-08-26 10:30:00,15.78,15.81,15.78,15.79,268800.0,12.6627,12.6868,12.6627,12.6707,268800.0
2008-08-26 11:00:00,15.79,15.8,15.77,15.77,168800.0,12.6707,12.6787,12.6547,12.6547,168800.0
2008-08-26 11:30:00,15.77,15.77,15.73,15.75,135200.0,12.6547,12.6547,12.6226,12.6386,135200.0
2008-08-26 12:00:00,15.74,15.78,15.74,15.76,206400.0,12.6306,12.6627,12.6306,12.6466,206400.0
2008-08-26 12:30:00,15.76,15.78,15.74,15.76,244000.0,12.6466,12.6627,12.6306,12.6466,244000.0
2008-08-26 13:00:00,15.75,15.76,15.74,15.74,123600.0,12.6386,12.6466,12.6306,12.6306,123600.0
2008-08-26 13:30:00,15.74,15.76,15.72,15.74,104400.0,12.6306,12.6466,12.6145,12.6306,104400.0
2008-08-26 14:00:00,15.74,15.76,15.7,15.71,294400.0,12.6306,12.6466,12.5985,12.6065,294400.0
2008-08-26 14:30:00,15.7,15.72,15.69,15.69,186400.0,12.5985,12.6145,12.5905,12.5905,186400.0
2008-08-26 15:00:00,15.7,15.74,15.69,15.73,274800.0,12.5985,12.6306,12.5905,12.6226,274800.0
2008-08-26 15:30:00,15.74,15.77,15.73,15.77,346000.0,12.6306,12.6547,12.6226,12.6547,346000.0
2008-08-26 16:00:00,15.77,15.77,15.77,15.77,400.0,12.6547,12.6547,12.6547,12.6547,400.0
2008-08-27 09:30:00,15.78,15.84,15.78,15.79,146000.0,12.6627,12.7108,12.6627,12.6707,146000.0
2008-08-27 10:00:00,15.79,15.86,15.79,15.85,134800.0,12.6707,12.7269,12.6707,12.7189,134800.0
2008-08-27 10:30:00,15.86,15.88,15.84,15.86,258400.0,12.7269,12.7429,12.7108,12.7269,258400.0
2008-08-27 11:00:00,15.85,15.85,15.81,15.81,590400.0,12.7189,12.7189,12.6868,12.6868,590400.0
2008-08-27 11:30:00,15.81,15.82,15.8,15.82,234800.0,12.6868,12.6948,12.6787,12.6948,234800.0
2008-08-27 12:00:00,15.82,15.88,15.81,15.88,766000.0,12.6948,12.7429,12.6868,12.7429,766000.0
2008-08-27 12:30:00,15.88,15.93,15.88,15.91,313600.0,12.7429,12.7831,12.7429,12.767,313600.0
2008-08-27 13:00:00,15.91,15.91,15.88,15.9,150000.0,12.767,12.767,12.7429,12.759,150000.0
2008-08-27 13:30:00,15.9,15.92,15.89,15.9,132800.0,12.759,12.775,12.751,12.759,132800.0
2008-08-27 14:00:00,15.89,15.92,15.88,15.91,231600.0,12.751,12.775,12.7429,12.767,231600.0
2008-08-27 14:30:00,15.91,15.94,15.9,15.9,187200.0,12.767,12.7911,12.759,12.759,187200.0
2008-08-27 15:00:00,15.9,15.92,15.86,15.86,333200.0,12.759,12.775,12.7269,12.7269,333200.0
2008-08-27 15:30:00,15.86,15.89,15.83,15.88,458800.0,12.7269,12.751,12.7028,12.7429,458800.0
2008-08-27 16:00:00,15.89,15.89,15.89,15.89,400.0,12.751,12.751,12.751,12.751,400.0
2008-08-28 09:30:00,15.99,16.0,15.95,15.98,260800.0,12.8312,12.8392,12.7991,12.8232,260800.0
2008-08-28 10:00:00,15.98,15.99,15.96,15.97,248400.0,12.8232,12.8312,12.8071,12.8152,248400.0
2008-08-28 10:30:00,15.97,15.99,15.95,15.98,254800.0,12.8152,12.8312,12.7991,12.8232,254800.0
2008-08-28 11:00:00,15.98,15.98,15.94,15.95,340000.0,12.8232,12.8232,12.7911,12.7991,340000.0
2008-08-28 11:30:00,15.95,15.99,15.91,15.99,433200.0,12.7991,12.8312,12.767,12.8312,433200.0
2008-08-28 12:00:00,15.99,15.99,15.97,15.99,262000.0,12.8312,12.8312,12.8152,12.8312,262000.0
2008-08-28 12:30:00,15.99,15.99,15.96,15.98,262400.0,12.8312,12.8312,12.8071,12.8232,262400.0
2008-08-28 13:00:00,15.99,15.99,15.97,15.99,287600.0,12.8312,12.8312,12.8152,12.8312,287600.0
2008-08-28 13:30:00,15.99,16.02,15.99,16.0,178400.0,12.8312,12.8553,12.8312,12.8392,178400.0
2008-08-28 14:00:00,16.0,16.01,15.98,16.0,233600.0,12.8392,12.8473,12.8232,12.8392,233600.0
2008-08-28 14:30:00,16.01,16.03,16.0,16.0,176800.0,12.8473,12.8633,12.8392,12.8392,176800.0
2008-08-28 15:00:00,15.99,16.02,15.99,16.0,240000.0,12.8312,12.8553,12.8312,12.8392,240000.0
2008-08-28 15:30:00,16.0,16.02,15.99,16.02,404400.0,12.8392,12.8553,12.8312,12.8553,404400.0
2008-08-28 16:00:00,16.02,16.02,15.99,15.99,1600.0,12.8553,12.8553,12.8312,12.8312,1600.0
2008-08-29 09:30:00,15.98,15.98,15.93,15.94,315200.0,12.8232,12.8232,12.7831,12.7911,315200.0
2008-08-29 10:00:00,15.95,15.96,15.89,15.9,251600.0,12.7991,12.8071,12.751,12.759,251600.0
2008-08-29 10:30:00,15.9,15.9,15.84,15.85,242000.0,12.759,12.759,12.7108,12.7189,242000.0
2008-08-29 11:00:00,15.85,15.86,15.84,15.85,264800.0,12.7189,12.7269,12.7108,12.7189,264800.0
2008-08-29 11:30:00,15.84,15.86,15.83,15.85,324000.0,12.7108,12.7269,12.7028,12.7189,324000.0
2008-08-29 12:00:00,15.84,15.84,15.8,15.81,146800.0,12.7108,12.7108,12.6787,12.6868,146800.0
2008-08-29 12:30:00,15.81,15.84,15.81,15.83,147600.0,12.6868,12.7108,12.6868,12.7028,147600.0
2008-08-29 13:00:00,15.84,15.87,15.84,15.86,338400.0,12.7108,12.7349,12.7108,12.7269,338400.0
2008-08-29 13:30:00,15.86,15.86,15.84,15.84,177200.0,12.7269,12.7269,12.7108,12.7108,177200.0
2008-08-29 14:00:00,15.84,15.87,15.84,15.86,473200.0,12.7108,12.7349,12.7108,12.7269,473200.0
2008-08-29 14:30:00,15.86,15.86,15.84,15.86,103200.0,12.7269,12.7269,12.7108,12.7269,103200.0
2008-08-29 15:00:00,15.86,15.86,15.81,15.81,227200.0,12.7269,12.7269,12.6868,12.6868,227200.0
2008-08-29 15:30:00,15.81,15.83,15.78,15.79,535200.0,12.6868,12.7028,12.6627,12.6707,535200.0
2008-08-29 16:00:00,15.79,15.81,15.79,15.79,276800.0,12.6707,12.6868,12.6707,12.6707,276800.0
2008-09-02 09:30:00,15.9,15.92,15.85,15.88,244400.0,12.759,12.775,12.7189,12.7429,244400.0
2008-09-02 10:00:00,15.89,15.91,15.86,15.86,337200.0,12.751,12.767,12.7269,12.7269,337200.0
2008-09-02 10:30:00,15.86,15.86,15.81,15.83,180800.0,12.7269,12.7269,12.6868,12.7028,180800.0
2008-09-02 11:00:00,15.83,15.84,15.81,15.83,166000.0,12.7028,12.7108,12.6868,12.7028,166000.0
2008-09-02 11:30:00,15.83,15.85,15.8,15.8,154400.0,12.7028,12.7189,12.6787,12.6787,154400.0
2008-09-02 12:00:00,15.8,15.81,15.74,15.74,133600.0,12.6787,12.6868,12.6306,12.6306,133600.0
2008-09-02 12:30:00,15.74,15.74,15.71,15.74,279200.0,12.6306,12.6306,12.6065,12.6306,279200.0
2008-09-02 13:00:00,15.73,15.76,15.73,15.75,166800.0,12.6226,12.6466,12.6226,12.6386,166800.0
2008-09-02 13:30:00,15.74,15.76,15.65,15.66,280800.0,12.6306,12.6466,12.5584,12.5664,280800.0
2008-09-02 14:00:00,15.66,15.67,15.62,15.63,570000.0,12.5664,12.5744,12.5343,12.5423,570000.0
2008-09-02 14:30:00,15.63,15.65,15.56,15.58,451200.0,12.5423,12.5584,12.4861,12.5022,451200.0
2008-09-02 15:00:00,15.58,15.6,15.56,15.6,551200.0,12.5022,12.5182,12.4861,12.5182,551200.0
2008-09-02 15:30:00,15.6,15.62,15.58,15.61,356800.0,12.5182,12.5343,12.5022,12.5263,356800.0
2008-09-02 16:00:00,15.61,15.61,15.61,15.61,800.0,12.5263,12.5263,12.5263,12.5263,800.0
2008-09-03 09:30:00,15.56,15.62,15.55,15.61,172000.0,12.4861,12.5343,12.4781,12.5263,172000.0
2008-09-03 10:00:00,15.6,15.63,15.56,15.58,367200.0,12.5182,12.5423,12.4861,12.5022,367200.0
2008-09-03 10:30:00,15.58,15.63,15.55,15.55,173600.0,12.5022,12.5423,12.4781,12.4781,173600.0
2008-09-03 11:00:00,15.55,15.59,15.51,15.52,224000.0,12.4781,12.5102,12.446,12.4541,224000.0
2008-09-03 11:30:00,15.52,15.53,15.45,15.46,341200.0,12.4541,12.4621,12.3979,12.4059,341200.0
2008-09-03 12:00:00,15.46,15.47,15.45,15.47,447200.0,12.4059,12.4139,12.3979,12.4139,447200.0
2008-09-03 12:30:00,15.47,15.47,15.45,15.46,399200.0,12.4139,12.4139,12.3979,12.4059,399200.0
2008-09-03 13:00:00,15.46,15.49,15.44,15.49,380000.0,12.4059,12.43,12.3899,12.43,380000.0
2008-09-03 13:30:00,15.49,15.53,15.48,15.53,221600.0,12.43,12.4621,12.422,12.4621,221600.0
2008-09-03 14:00:00,15.53,15.55,15.46,15.48,525200.0,12.4621,12.4781,12.4059,12.422,525200.0
2008-09-03 14:30:00,15.47,15.51,15.46,15.47,399200.0,12.4139,12.446,12.4059,12.4139,399200.0
2008-09-03 15:00:00,15.47,15.52,15.45,15.5,368000.0,12.4139,12.4541,12.3979,12.438,368000.0
2008-09-03 15:30:00,15.49,15.56,15.49,15.56,376800.0,12.43,12.4861,12.43,12.4861,376800.0
2008-09-03 16:00:00,15.56,15.56,15.56,15.56,400.0,12.4861,12.4861,12.4861,12.4861,400.0
2008-09-04 09:30:00,15.45,15.46,15.4,15.42,435600.0,12.3979,12.4059,12.3578,12.3738,435600.0
2008-09-04 10:00:00,15.42,15.45,15.4,15.41,715600.0,12.3738,12.3979,12.3578,12.3658,715600.0
2008-09-04 10:30:00,15.41,15.42,15.26,15.29,628400.0,12.3658,12.3738,12.2454,12.2695,628400.0
2008-09-04 11:00:00,15.29,15.31,15.22,15.23,702800.0,12.2695,12.2855,12.2133,12.2213,702800.0
2008-09-04 11:30:00,15.23,15.27,15.22,15.24,546000.0,12.2213,12.2534,12.2133,12.2294,546000.0
2008-09-04 12:00:00,15.24,15.29,15.24,15.24,461600.0,12.2294,12.2695,12.2294,12.2294,461600.0
2008-09-04 12:30:00,15.24,15.25,15.2,15.21,270000.0,12.2294,12.2374,12.1973,12.2053,270000.0
2008-09-04 13:00:00,15.21,15.21,15.15,15.15,274800.0,12.2053,12.2053,12.1571,12.1571,274800.0
2008-09-04 13:30:00,15.15,15.18,15.15,15.18,239600.0,12.1571,12.1812,12.1571,12.1812,239600.0
2008-09-04 14:00:00,15.17,15.18,15.09,15.14,456000.0,12.1732,12.1812,12.109,12.1491,456000.0
2008-09-04 14:30:00,15.14,15.16,15.12,15.16,1210800.0,12.1491,12.1652,12.1331,12.1652,1210800.0
2008-09-04 15:00:00,15.16,15.21,15.15,15.18,931600.0,12.1652,12.2053,12.1571,12.1812,931600.0
2008-09-04 15:30:00,15.18,15.19,15.11,15.12,1120400.0,12.1812,12.1892,12.125,12.1331,1120400.0
2008-09-04 16:00:00,15.12,15.12,15.12,15.12,1200.0,12.1331,12.1331,12.1331,12.1331,1200.0
2008-09-05 09:30:00,15.04,15.08,15.02,15.05,290000.0,12.0689,12.101,12.0528,12.0769,290000.0
2008-09-05 10:00:00,15.05,15.06,14.94,14.95,547200.0,12.0769,12.0849,11.9886,11.9967,547200.0
2008-09-05 10:30:00,14.94,14.97,14.88,14.89,384000.0,11.9886,12.0127,11.9405,11.9485,384000.0
2008-09-05 11:00:00,14.89,14.95,14.87,14.94,393600.0,11.9485,11.9967,11.9325,11.9886,393600.0
2008-09-05 11:30:00,14.94,15.03,14.92,14.99,508400.0,11.9886,12.0608,11.9726,12.0288,508400.0
2008-09-05 12:00:00,14.99,15.02,14.97,15.02,474800.0,12.0288,12.0528,12.0127,12.0528,474800.0
2008-09-05 12:30:00,15.02,15.05,15.01,15.03,342400.0,12.0528,12.0769,12.0448,12.0608,342400.0
2008-09-05 13:00:00,15.03,15.08,15.01,15.04,256400.0,12.0608,12.101,12.0448,12.0689,256400.0
2008-09-05 13:30:00,15.04,15.06,15.01,15.05,343600.0,12.0689,12.0849,12.0448,12.0769,343600.0
2008-09-05 14:00:00,15.05,15.1,15.02,15.1,313200.0,12.0769,12.117,12.0528,12.117,313200.0
2008-09-05 14:30:00,15.09,15.15,15.07,15.13,324000.0,12.109,12.1571,12.0929,12.1411,324000.0
2008-09-05 15:00:00,15.13,15.13,15.08,15.1,576400.0,12.1411,12.1411,12.101,12.117,576400.0
2008-09-05 15:30:00,15.1,15.15,15.09,15.12,525600.0,12.117,12.1571,12.109,12.1331,525600.0
2008-09-05 16:00:00,15.1,15.12,15.1,15.12,13600.0,12.117,12.1331,12.117,12.1331,13600.0
2008-09-08 09:30:00,15.47,15.63,15.29,15.29,583200.0,12.4139,12.5423,12.2695,12.2695,583200.0
2008-09-08 10:00:00,15.29,15.36,15.28,15.31,448000.0,12.2695,12.3257,12.2615,12.2855,448000.0
2008-09-08 10:30:00,15.31,15.38,15.26,15.26,402000.0,12.2855,12.3417,12.2454,12.2454,402000.0
2008-09-08 11:00:00,15.25,15.31,15.17,15.19,823600.0,12.2374,12.2855,12.1732,12.1892,823600.0
2008-09-08 11:30:00,15.2,15.26,15.13,15.17,1436400.0,12.1973,12.2454,12.1411,12.1732,1436400.0
2008-09-08 12:00:00,15.18,15.19,15.09,15.17,713200.0,12.1812,12.1892,12.109,12.1732,713200.0
2008-09-08 12:30:00,15.17,15.23,15.17,15.22,409600.0,12.1732,12.2213,12.1732,12.2133,409600.0
2008-09-08 13:00:00,15.21,15.23,15.15,15.19,488400.0,12.2053,12.2213,12.1571,12.1892,488400.0
2008-09-08 13:30:00,15.18,15.19,15.09,15.1,465600.0,12.1812,12.1892,12.109,12.117,465600.0
2008-09-08 14:00:00,15.1,15.2,15.09,15.2,786400.0,12.117,12.1973,12.109,12.1973,786400.0
2008-09-08 14:30:00,15.2,15.23,15.16,15.18,565600.0,12.1973,12.2213,12.1652,12.1812,565600.0
2008-09-08 15:00:00,15.18,15.24,15.13,15.24,830000.0,12.1812,12.2294,12.1411,12.2294,830000.0
2008-09-08 15:30:00,15.24,15.3,15.23,15.29,1596800.0,12.2294,12.2775,12.2213,12.2695,1596800.0
2008-09-08 16:00:00,15.29,15.29,15.29,15.29,400.0,12.2695,12.2695,12.2695,12.2695,400.0
2008-09-09 09:30:00,15.31,15.5,15.0,15.28,276400.0,12.2855,12.438,12.0368,12.2615,276400.0
2008-09-09 10:00:00,15.28,15.3,15.16,15.17,865600.0,12.2615,12.2775,12.1652,12.1732,865600.0
2008-09-09 10:30:00,15.16,15.17,15.07,15.08,540800.0,12.1652,12.1732,12.0929,12.101,540800.0
2008-09-09 11:00:00,15.07,15.12,15.04,15.12,521600.0,12.0929,12.1331,12.0689,12.1331,521600.0
2008-09-09 11:30:00,15.12,15.13,15.09,15.09,412400.0,12.1331,12.1411,12.109,12.109,412400.0
2008-09-09 12:00:00,15.09,15.1,15.06,15.08,422000.0,12.109,12.117,12.0849,12.101,422000.0
2008-09-09 12:30:00,15.08,15.14,15.06,15.1,459200.0,12.101,12.1491,12.0849,12.117,459200.0
2008-09-09 13:00:00,15.1,15.14,15.07,15.08,337200.0,12.117,12.1491,12.0929,12.101,337200.0
2008-09-09 13:30:00,15.08,15.09,15.01,15.02,436000.0,12.101,12.109,12.0448,12.0528,436000.0
2008-09-09 14:00:00,15.02,15.04,14.99,15.0,576400.0,12.0528,12.0689,12.0288,12.0368,576400.0
2008-09-09 14:30:00,15.01,15.01,14.93,14.94,781600.0,12.0448,12.0448,11.9806,11.9886,781600.0
2008-09-09 15:00:00,14.94,14.94,14.88,14.93,937200.0,11.9886,11.9886,11.9405,11.9806,937200.0
2008-09-09 15:30:00,14.93,14.96,14.81,14.81,781200.0,11.9806,12.0047,11.8843,11.8843,781200.0
2008-09-09 16:00:00,14.81,14.81,14.69,14.74,270000.0,11.8843,11.8843,11.788,11.8281,270000.0
2008-09-10 09:30:00,14.94,15.01,14.89,14.99,332000.0,11.9886,12.0448,11.9485,12.0288,332000.0
2008-09-10 10:00:00,14.99,14.99,14.93,14.94,334000.0,12.0288,12.0288,11.9806,11.9886,334000.0
2008-09-10 10:30:00,14.94,14.98,14.87,14.89,529200.0,11.9886,12.0207,11.9325,11.9485,529200.0
2008-09-10 11:00:00,14.88,14.92,14.86,14.86,425200.0,11.9405,11.9726,11.9244,11.9244,425200.0
2008-09-10 11:30:00,14.86,14.99,14.86,14.95,716400.0,11.9244,12.0288,11.9244,11.9967,716400.0
2008-09-10 12:00:00,14.95,14.99,14.94,14.96,361600.0,11.9967,12.0288,11.9886,12.0047,361600.0
2008-09-10 12:30:00,14.96,15.01,14.96,14.97,266800.0,12.0047,12.0448,12.0047,12.0127,266800.0
2008-09-10 13:00:00,14.97,14.99,14.95,14.97,257200.0,12.0127,12.0288,11.9967,12.0127,257200.0
2008-09-10 13:30:00,14.98,15.03,14.96,14.96,253200.0,12.0207,12.0608,12.0047,12.0047,253200.0
2008-09-10 14:00:00,14.96,15.06,14.95,15.04,528400.0,12.0047,12.0849,11.9967,12.0689,528400.0
2008-09-10 14:30:00,15.04,15.08,15.02,15.03,525200.0,12.0689,12.101,12.0528,12.0608,525200.0
2008-09-10 15:00:00,15.03,15.1,15.02,15.05,565200.0,12.0608,12.117,12.0528,12.0769,565200.0
2008-09-10 15:30:00,15.05,15.06,14.95,14.97,580800.0,12.0769,12.0849,11.9967,12.0127,580800.0
2008-09-10 16:00:00,14.97,14.97,14.97,14.97,400.0,12.0127,12.0127,12.0127,12.0127,400.0
2008-09-11 09:30:00,14.84,14.84,14.78,14.79,346400.0,11.9084,11.9084,11.8602,11.8683,346400.0
2008-09-11 10:00:00,14.79,14.89,14.79,14.84,584800.0,11.8683,11.9485,11.8683,11.9084,584800.0
2008-09-11 10:30:00,14.85,14.95,14.83,14.93,741200.0,11.9164,11.9967,11.9004,11.9806,741200.0
2008-09-11 11:00:00,14.92,14.97,14.89,14.9,661600.0,11.9726,12.0127,11.9485,11.9565,661600.0
2008-09-11 11:30:00,14.91,15.02,14.91,15.01,525600.0,11.9646,12.0528,11.9646,12.0448,525600.0
2008-09-11 12:00:00,15.01,15.06,14.99,14.99,477600.0,12.0448,12.0849,12.0288,12.0288,477600.0
2008-09-11 12:30:00,14.99,15.01,14.95,14.97,1140800.0,12.0288,12.0448,11.9967,12.0127,1140800.0
2008-09-11 13:00:00,14.97,14.97,14.89,14.93,498800.0,12.0127,12.0127,11.9485,11.9806,498800.0
2008-09-11 13:30:00,14.93,15.03,14.93,15.01,339200.0,11.9806,12.0608,11.9806,12.0448,339200.0
2008-09-11 14:00:00,15.01,15.08,14.99,15.07,468400.0,12.0448,12.101,12.0288,12.0929,468400.0
2008-09-11 14:30:00,15.06,15.09,15.02,15.05,264400.0,12.0849,12.109,12.0528,12.0769,264400.0
2008-09-11 15:00:00,15.06,15.11,15.0,15.0,1203200.0,12.0849,12.125,12.0368,12.0368,1203200.0
2008-09-11 15:30:00,15.01,15.2,14.99,15.19,828400.0,12.0448,12.1973,12.0288,12.1892,828400.0
2008-09-11 16:00:00,15.19,15.19,15.19,15.19,5200.0,12.1892,12.1892,12.1892,12.1892,5200.0
2008-09-12 09:30:00,15.07,15.13,15.04,15.07,570000.0,12.0929,12.1411,12.0689,12.0929,570000.0
2008-09-12 10:00:00,15.07,15.18,15.05,15.15,429200.0,12.0929,12.1812,12.0769,12.1571,429200.0
2008-09-12 10:30:00,15.15,15.18,15.11,15.17,349600.0,12.1571,12.1812,12.125,12.1732,349600.0
2008-09-12 11:00:00,15.17,15.28,15.15,15.26,435600.0,12.1732,12.2615,12.1571,12.2454,435600.0
2008-09-12 11:30:00,15.25,15.25,15.19,15.21,395600.0,12.2374,12.2374,12.1892,12.2053,395600.0
2008-09-12 12:00:00,15.22,15.24,15.19,15.22,459600.0,12.2133,12.2294,12.1892,12.2133,459600.0
2008-09-12 12:30:00,15.22,15.23,15.14,15.15,412000.0,12.2133,12.2213,12.1491,12.1571,412000.0
2008-09-12 13:00:00,15.14,15.2,15.13,15.19,775600.0,12.1491,12.1973,12.1411,12.1892,775600.0
2008-09-12 13:30:00,15.19,15.21,15.15,15.21,743200.0,12.1892,12.2053,12.1571,12.2053,743200.0
2008-09-12 14:00:00,15.21,15.21,15.15,15.17,454000.0,12.2053,12.2053,12.1571,12.1732,454000.0
2008-09-12 14:30:00,15.17,15.29,15.15,15.28,311200.0,12.1732,12.2695,12.1571,12.2615,311200.0
2008-09-12 15:00:00,15.28,15.3,15.24,15.26,503200.0,12.2615,12.2775,12.2294,12.2454,503200.0
2008-09-12 15:30:00,15.25,15.28,15.19,15.28,399600.0,12.2374,12.2615,12.1892,12.2615,399600.0
2008-09-12 16:00:00,15.28,15.28,15.28,15.28,800.0,12.2615,12.2615,12.2615,12.2615,800.0
2008-09-15 09:30:00,14.75,14.95,14.75,14.88,441200.0,11.8362,11.9967,11.8362,11.9405,441200.0
2008-09-15 10:00:00,14.88,14.99,14.86,14.98,612800.0,11.9405,12.0288,11.9244,12.0207,612800.0
2008-09-15 10:30:00,14.98,15.12,14.97,15.07,1060800.0,12.0207,12.1331,12.0127,12.0929,1060800.0
2008-09-15 11:00:00,15.07,15.08,14.97,14.97,601200.0,12.0929,12.101,12.0127,12.0127,601200.0
2008-09-15 11:30:00,14.97,15.0,14.94,14.95,685200.0,12.0127,12.0368,11.9886,11.9967,685200.0
2008-09-15 12:00:00,14.94,15.09,14.94,15.03,1429200.0,11.9886,12.109,11.9886,12.0608,1429200.0
2008-09-15 12:30:00,15.02,15.08,14.98,15.04,998000.0,12.0528,12.101,12.0207,12.0689,998000.0
2008-09-15 13:00:00,15.04,15.08,15.0,15.01,310800.0,12.0689,12.101,12.0368,12.0448,310800.0
2008-09-15 13:30:00,15.02,15.02,14.9,14.95,630400.0,12.0528,12.0528,11.9565,11.9967,630400.0
2008-09-15 14:00:00,14.94,14.99,14.91,14.93,1222400.0,11.9886,12.0288,11.9646,11.9806,1222400.0
2008-09-15 14:30:00,14.93,14.95,14.84,14.88,994000.0,11.9806,11.9967,11.9084,11.9405,994000.0
2008-09-15 15:00:00,14.87,14.88,14.72,14.75,1524000.0,11.9325,11.9405,11.8121,11.8362,1524000.0
2008-09-15 15:30:00,14.75,14.87,14.68,14.7,1722400.0,11.8362,11.9325,11.78,11.796,1722400.0
2008-09-15 16:00:00,14.7,14.7,14.69,14.69,1600.0,11.796,11.796,11.788,11.788,1600.0
2008-09-16 09:30:00,14.36,14.52,14.31,14.42,926000.0,11.5232,11.6516,11.4831,11.5714,926000.0
2008-09-16 10:00:00,14.41,14.58,14.4,14.58,891600.0,11.5633,11.6997,11.5553,11.6997,891600.0
2008-09-16 10:30:00,14.57,14.69,14.49,14.63,1876000.0,11.6917,11.788,11.6275,11.7399,1876000.0
2008-09-16 11:00:00,14.63,14.72,14.5,14.51,2101600.0,11.7399,11.8121,11.6355,11.6436,2101600.0
2008-09-16 11:30:00,14.51,14.64,14.5,14.63,768400.0,11.6436,11.7479,11.6355,11.7399,768400.0
2008-09-16 12:00:00,14.63,14.71,14.59,14.68,1500000.0,11.7399,11.8041,11.7078,11.78,1500000.0
2008-09-16 12:30:00,14.67,14.68,14.61,14.68,684800.0,11.772,11.78,11.7238,11.78,684800.0
2008-09-16 13:00:00,14.68,14.69,14.63,14.66,576400.0,11.78,11.788,11.7399,11.7639,576400.0
2008-09-16 13:30:00,14.66,14.67,14.58,14.62,687200.0,11.7639,11.772,11.6997,11.7318,687200.0
2008-09-16 14:00:00,14.62,14.65,14.43,14.51,1293600.0,11.7318,11.7559,11.5794,11.6436,1293600.0
2008-09-16 14:30:00,14.53,14.82,14.47,14.8,2923200.0,11.6596,11.8923,11.6115,11.8763,2923200.0
2008-09-16 15:00:00,14.8,14.88,14.74,14.76,3270000.0,11.8763,11.9405,11.8281,11.8442,3270000.0
2008-09-16 15:30:00,14.76,14.86,14.75,14.84,2273200.0,11.8442,11.9244,11.8362,11.9084,2273200.0
2008-09-16 16:00:00,14.84,14.84,14.84,14.84,0.0,11.9084,11.9084,11.9084,11.9084,0.0
2008-09-17 09:30:00,14.61,14.71,14.54,14.68,726000.0,11.7238,11.8041,11.6676,11.78,726000.0
2008-09-17 10:00:00,14.68,14.72,14.61,14.62,564400.0,11.78,11.8121,11.7238,11.7318,564400.0
2008-09-17 10:30:00,14.63,14.65,14.52,14.56,1392800.0,11.7399,11.7559,11.6516,11.6837,1392800.0
2008-09-17 11:00:00,14.56,14.57,14.38,14.4,977200.0,11.6837,11.6917,11.5393,11.5553,977200.0
2008-09-17 11:30:00,14.4,14.52,14.39,14.47,978800.0,11.5553,11.6516,11.5473,11.6115,978800.0
2008-09-17 12:00:00,14.46,14.47,14.36,14.39,1373600.0,11.6035,11.6115,11.5232,11.5473,1373600.0
2008-09-17 12:30:00,14.39,14.52,14.39,14.49,1141200.0,11.5473,11.6516,11.5473,11.6275,1141200.0
2008-09-17 13:00:00,14.48,14.55,14.4,14.41,1086400.0,11.6195,11.6757,11.5553,11.5633,1086400.0
2008-09-17 13:30:00,14.41,14.44,14.35,14.41,1272000.0,11.5633,11.5874,11.5152,11.5633,1272000.0
2008-09-17 14:00:00,14.4,14.59,14.38,14.59,1111200.0,11.5553,11.7078,11.5393,11.7078,1111200.0
2008-09-17 14:30:00,14.61,14.66,14.51,14.57,1024000.0,11.7238,11.7639,11.6436,11.6917,1024000.0
2008-09-17 15:00:00,14.57,14.69,14.54,14.58,1458400.0,11.6917,11.788,11.6676,11.6997,1458400.0
2008-09-17 15:30:00,14.57,14.58,14.24,14.25,1946400.0,11.6917,11.6997,11.4269,11.4349,1946400.0
2008-09-17 16:00:00,14.28,14.28,14.28,14.28,400.0,11.459,11.459,11.459,11.459,400.0
2008-09-18 09:30:00,14.46,14.54,14.42,14.52,710400.0,11.6035,11.6676,11.5714,11.6516,710400.0
2008-09-18 10:00:00,14.52,14.58,14.43,14.5,759600.0,11.6516,11.6997,11.5794,11.6355,759600.0
2008-09-18 10:30:00,14.49,14.49,14.33,14.33,744800.0,11.6275,11.6275,11.4991,11.4991,744800.0
2008-09-18 11:00:00,14.34,14.38,14.26,14.3,863600.0,11.5072,11.5393,11.443,11.4751,863600.0
2008-09-18 11:30:00,14.31,14.36,14.2,14.31,1166400.0,11.4831,11.5232,11.3948,11.4831,1166400.0
2008-09-18 12:00:00,14.31,14.32,14.21,14.27,1618000.0,11.4831,11.4911,11.4028,11.451,1618000.0
2008-09-18 12:30:00,14.27,14.27,14.03,14.03,1312000.0,11.451,11.451,11.2584,11.2584,1312000.0
2008-09-18 13:00:00,14.04,14.28,14.03,14.23,1695200.0,11.2664,11.459,11.2584,11.4189,1695200.0
2008-09-18 13:30:00,14.23,14.4,14.23,14.3,1279600.0,11.4189,11.5553,11.4189,11.4751,1279600.0
2008-09-18 14:00:00,14.31,14.33,14.18,14.23,1666800.0,11.4831,11.4991,11.3788,11.4189,1666800.0
2008-09-18 14:30:00,14.22,14.33,14.17,14.3,1640800.0,11.4109,11.4991,11.3707,11.4751,1640800.0
2008-09-18 15:00:00,14.31,14.69,14.3,14.61,2530400.0,11.4831,11.788,11.4751,11.7238,2530400.0
2008-09-18 15:30:00,14.63,14.8,14.61,14.65,2183200.0,11.7399,11.8763,11.7238,11.7559,2183200.0
2008-09-18 16:00:00,14.5,14.65,14.38,14.38,2386000.0,11.6355,11.7559,11.5393,11.5393,2386000.0
2008-09-19 09:30:00,16.41,22.35,11.26,15.18,359600.0,13.1682,17.9348,9.0356,12.1812,359600.0
2008-09-19 10:00:00,15.17,15.36,14.56,15.07,298000.0,12.1732,12.3257,11.6837,12.0929,298000.0
2008-09-19 10:30:00,15.06,15.12,14.93,14.97,189600.0,12.0849,12.1331,11.9806,12.0127,189600.0
2008-09-19 11:00:00,15.03,15.18,15.03,15.08,534000.0,12.0608,12.1812,12.0608,12.101,534000.0
2008-09-19 11:30:00,15.09,15.19,15.06,15.18,338800.0,12.109,12.1892,12.0849,12.1812,338800.0
2008-09-19 12:00:00,15.18,15.25,15.15,15.25,188800.0,12.1812,12.2374,12.1571,12.2374,188800.0
2008-09-19 12:30:00,15.25,15.28,15.19,15.21,246400.0,12.2374,12.2615,12.1892,12.2053,246400.0
2008-09-19 13:00:00,15.21,15.21,15.14,15.18,410400.0,12.2053,12.2053,12.1491,12.1812,410400.0
2008-09-19 13:30:00,15.18,15.18,15.09,15.1,245200.0,12.1812,12.1812,12.109,12.117,245200.0
2008-09-19 14:00:00,15.1,15.13,15.06,15.11,502400.0,12.117,12.1411,12.0849,12.125,502400.0
2008-09-19 14:30:00,15.11,15.17,15.07,15.12,527600.0,12.125,12.1732,12.0929,12.1331,527600.0
2008-09-19 15:00:00,15.13,15.15,14.99,15.04,551600.0,12.1411,12.1571,12.0288,12.0689,551600.0
2008-09-19 15:30:00,15.06,15.17,15.01,15.13,1323600.0,12.0849,12.1732,12.0448,12.1411,1323600.0
2008-09-19 16:00:00,15.13,15.13,14.71,15.09,134800.0,12.1411,12.1411,11.8041,12.109,134800.0
2008-09-22 09:30:00,15.13,15.2,14.93,15.03,1083600.0,12.1411,12.1973,11.9806,12.0608,1083600.0
2008-09-22 10:00:00,15.03,15.06,14.97,15.02,332400.0,12.0608,12.0849,12.0127,12.0528,332400.0
2008-09-22 10:30:00,15.02,15.07,15.01,15.05,744800.0,12.0528,12.0929,12.0448,12.0769,744800.0
2008-09-22 11:00:00,15.04,15.05,14.95,14.97,1606400.0,12.0689,12.0769,11.9967,12.0127,1606400.0
2008-09-22 11:30:00,14.97,14.97,14.92,14.96,1595600.0,12.0127,12.0127,11.9726,12.0047,1595600.0
2008-09-22 12:00:00,14.96,14.99,14.94,14.98,1152000.0,12.0047,12.0288,11.9886,12.0207,1152000.0
2008-09-22 12:30:00,14.98,15.02,14.97,15.0,507200.0,12.0207,12.0528,12.0127,12.0368,507200.0
2008-09-22 13:00:00,15.01,15.01,14.93,14.95,241600.0,12.0448,12.0448,11.9806,11.9967,241600.0
2008-09-22 13:30:00,14.95,14.99,14.9,14.97,253200.0,11.9967,12.0288,11.9565,12.0127,253200.0
2008-09-22 14:00:00,14.97,15.0,14.93,14.94,422400.0,12.0127,12.0368,11.9806,11.9886,422400.0
2008-09-22 14:30:00,14.94,15.0,14.87,14.88,399200.0,11.9886,12.0368,11.9325,11.9405,399200.0
2008-09-22 15:00:00,14.88,14.93,14.77,14.79,520000.0,11.9405,11.9806,11.8522,11.8683,520000.0
2008-09-22 15:30:00,14.78,14.82,14.67,14.71,730400.0,11.8602,11.8923,11.772,11.8041,730400.0
2008-09-22 16:00:00,14.71,14.71,14.71,14.71,800.0,11.8041,11.8041,11.8041,11.8041,800.0
2008-09-23 09:30:00,14.68,14.88,14.68,14.8,333600.0,11.78,11.9405,11.78,11.8763,333600.0
2008-09-23 10:00:00,14.81,14.88,14.8,14.85,284800.0,11.8843,11.9405,11.8763,11.9164,284800.0
2008-09-23 10:30:00,14.85,14.87,14.73,14.77,470400.0,11.9164,11.9325,11.8201,11.8522,470400.0
2008-09-23 11:00:00,14.76,14.84,14.73,14.8,415600.0,11.8442,11.9084,11.8201,11.8763,415600.0
2008-09-23 11:30:00,14.8,14.81,14.74,14.75,397200.0,11.8763,11.8843,11.8281,11.8362,397200.0
2008-09-23 12:00:00,14.75,14.78,14.71,14.72,584400.0,11.8362,11.8602,11.8041,11.8121,584400.0
2008-09-23 12:30:00,14.72,14.73,14.65,14.65,678800.0,11.8121,11.8201,11.7559,11.7559,678800.0
2008-09-23 13:00:00,14.65,14.65,14.54,14.58,506800.0,11.7559,11.7559,11.6676,11.6997,506800.0
2008-09-23 13:30:00,14.56,14.56,14.5,14.56,516800.0,11.6837,11.6837,11.6355,11.6837,516800.0
2008-09-23 14:00:00,14.56,14.69,14.52,14.68,744400.0,11.6837,11.788,11.6516,11.78,744400.0
2008-09-23 14:30:00,14.68,14.76,14.64,14.7,1128000.0,11.78,11.8442,11.7479,11.796,1128000.0
2008-09-23 15:00:00,14.7,14.79,14.69,14.71,688000.0,11.796,11.8683,11.788,11.8041,688000.0
2008-09-23 15:30:00,14.7,14.72,14.49,14.52,896800.0,11.796,11.8121,11.6275,11.6516,896800.0
2008-09-23 16:00:00,14.52,14.52,14.52,14.52,0.0,11.6516,11.6516,11.6516,11.6516,0.0
2008-09-24 09:30:00,14.59,14.63,14.41,14.55,207200.0,11.7078,11.7399,11.5633,11.6757,207200.0
2008-09-24 10:00:00,14.54,14.56,14.46,14.54,390000.0,11.6676,11.6837,11.6035,11.6676,390000.0
2008-09-24 10:30:00,14.54,14.6,14.53,14.6,343600.0,11.6676,11.7158,11.6596,11.7158,343600.0
2008-09-24 11:00:00,14.6,14.6,14.5,14.55,396800.0,11.7158,11.7158,11.6355,11.6757,396800.0
2008-09-24 11:30:00,14.55,14.58,14.48,14.54,395200.0,11.6757,11.6997,11.6195,11.6676,395200.0
2008-09-24 12:00:00,14.54,14.56,14.48,14.5,1280000.0,11.6676,11.6837,11.6195,11.6355,1280000.0
2008-09-24 12:30:00,14.5,14.54,14.49,14.51,553200.0,11.6355,11.6676,11.6275,11.6436,553200.0
2008-09-24 13:00:00,14.52,14.65,14.51,14.62,249200.0,11.6516,11.7559,11.6436,11.7318,249200.0
2008-09-24 13:30:00,14.62,14.63,14.55,14.56,285600.0,11.7318,11.7399,11.6757,11.6837,285600.0
2008-09-24 14:00:00,14.56,14.58,14.52,14.56,352400.0,11.6837,11.6997,11.6516,11.6837,352400.0
2008-09-24 14:30:00,14.56,14.62,14.53,14.53,258400.0,11.6837,11.7318,11.6596,11.6596,258400.0
2008-09-24 15:00:00,14.53,14.57,14.47,14.53,569600.0,11.6596,11.6917,11.6115,11.6596,569600.0
2008-09-24 15:30:00,14.53,14.57,14.42,14.57,342000.0,11.6596,11.6917,11.5714,11.6917,342000.0
2008-09-24 16:00:00,14.52,14.52,14.52,14.52,30400.0,11.6516,11.6516,11.6516,11.6516,30400.0
2008-09-25 09:30:00,14.63,14.81,14.34,14.67,357200.0,11.7785,11.9234,11.545,11.8107,357200.0
2008-09-25 10:00:00,14.67,14.75,14.64,14.72,695200.0,11.8107,11.8751,11.7866,11.851,695200.0
2008-09-25 10:30:00,14.71,14.72,14.65,14.67,494400.0,11.8429,11.851,11.7946,11.8107,494400.0
2008-09-25 11:00:00,14.67,14.74,14.66,14.73,343600.0,11.8107,11.8671,11.8027,11.859,343600.0
2008-09-25 11:30:00,14.72,14.74,14.69,14.7,272800.0,11.851,11.8671,11.8268,11.8349,272800.0
2008-09-25 12:00:00,14.7,14.75,14.69,14.73,258800.0,11.8349,11.8751,11.8268,11.859,258800.0
2008-09-25 12:30:00,14.74,14.79,14.74,14.76,149200.0,11.8671,11.9073,11.8671,11.8832,149200.0
2008-09-25 13:00:00,14.76,14.81,14.72,14.75,129200.0,11.8832,11.9234,11.851,11.8751,129200.0
2008-09-25 13:30:00,14.76,14.81,14.73,14.77,312000.0,11.8832,11.9234,11.859,11.8912,312000.0
2008-09-25 14:00:00,14.77,14.78,14.67,14.71,278800.0,11.8912,11.8993,11.8107,11.8429,278800.0
2008-09-25 14:30:00,14.71,14.73,14.66,14.73,296000.0,11.8429,11.859,11.8027,11.859,296000.0
2008-09-25 15:00:00,14.73,14.81,14.72,14.79,269600.0,11.859,11.9234,11.851,11.9073,269600.0
2008-09-25 15:30:00,14.78,14.81,14.65,14.7,1076000.0,11.8993,11.9234,11.7946,11.8349,1076000.0
2008-09-25 16:00:00,14.63,14.7,14.59,14.59,63200.0,11.7785,11.8349,11.7463,11.7463,63200.0
2008-09-26 09:30:00,14.34,14.6,14.34,14.54,544000.0,11.545,11.7544,11.545,11.7061,544000.0
2008-09-26 10:00:00,14.54,14.59,14.52,14.53,436400.0,11.7061,11.7463,11.69,11.698,436400.0
2008-09-26 10:30:00,14.52,14.59,14.5,14.56,825200.0,11.69,11.7463,11.6739,11.7222,825200.0
2008-09-26 11:00:00,14.56,14.57,14.48,14.54,505200.0,11.7222,11.7302,11.6578,11.7061,505200.0
2008-09-26 11:30:00,14.53,14.55,14.47,14.48,315200.0,11.698,11.7141,11.6497,11.6578,315200.0
2008-09-26 12:00:00,14.48,14.5,14.45,14.49,162800.0,11.6578,11.6739,11.6336,11.6658,162800.0
2008-09-26 12:30:00,14.5,14.56,14.49,14.55,264800.0,11.6739,11.7222,11.6658,11.7141,264800.0
2008-09-26 13:00:00,14.56,14.63,14.55,14.61,701200.0,11.7222,11.7785,11.7141,11.7624,701200.0
2008-09-26 13:30:00,14.6,14.65,14.59,14.59,492000.0,11.7544,11.7946,11.7463,11.7463,492000.0
2008-09-26 14:00:00,14.59,14.62,14.56,14.58,191200.0,11.7463,11.7705,11.7222,11.7383,191200.0
2008-09-26 14:30:00,14.57,14.61,14.56,14.56,320000.0,11.7302,11.7624,11.7222,11.7222,320000.0
2008-09-26 15:00:00,14.55,14.66,14.5,14.63,629600.0,11.7141,11.8027,11.6739,11.7785,629600.0
2008-09-26 15:30:00,14.63,14.71,14.61,14.71,659200.0,11.7785,11.8429,11.7624,11.8429,659200.0
2008-09-26 16:00:00,14.72,14.72,14.72,14.72,400.0,11.851,11.851,11.851,11.851,400.0
2008-09-29 09:30:00,14.57,14.59,14.13,14.2,316400.0,11.7302,11.7463,11.376,11.4323,316400.0
2008-09-29 10:00:00,14.2,14.25,14.06,14.19,768800.0,11.4323,11.4726,11.3196,11.4243,768800.0
2008-09-29 10:30:00,14.18,14.24,14.15,14.19,212800.0,11.4162,11.4645,11.3921,11.4243,212800.0
2008-09-29 11:00:00,14.2,14.24,14.14,14.17,412400.0,11.4323,11.4645,11.384,11.4082,412400.0
2008-09-29 11:30:00,14.16,14.18,14.1,14.16,334000.0,11.4001,11.4162,11.3518,11.4001,334000.0
2008-09-29 12:00:00,14.15,14.18,14.07,14.1,326000.0,11.3921,11.4162,11.3277,11.3518,326000.0
2008-09-29 12:30:00,14.1,14.2,14.04,14.13,313200.0,11.3518,11.4323,11.3035,11.376,313200.0
2008-09-29 13:00:00,14.13,14.21,14.07,14.17,298400.0,11.376,11.4404,11.3277,11.4082,298400.0
2008-09-29 13:30:00,14.18,14.18,13.65,13.9,1030400.0,11.4162,11.4162,10.9895,11.1908,1030400.0
2008-09-29 14:00:00,13.91,13.98,13.66,13.8,1084000.0,11.1989,11.2552,10.9976,11.1103,1084000.0
2008-09-29 14:30:00,13.81,13.84,13.71,13.72,666400.0,11.1183,11.1425,11.0378,11.0459,666400.0
2008-09-29 15:00:00,13.72,13.79,13.49,13.52,1406400.0,11.0459,11.1022,10.8607,10.8849,1406400.0
2008-09-29 15:30:00,13.53,13.8,13.5,13.75,760000.0,10.8929,11.1103,10.8688,11.07,760000.0
2008-09-29 16:00:00,13.67,13.67,13.62,13.62,5600.0,11.0056,11.0056,10.9654,10.9654,5600.0
2008-09-30 09:30:00,14.28,14.33,13.71,13.77,394800.0,11.4967,11.537,11.0378,11.0861,394800.0
2008-09-30 10:00:00,13.76,13.9,13.75,13.84,721200.0,11.0781,11.1908,11.07,11.1425,721200.0
2008-09-30 10:30:00,13.84,13.93,13.83,13.85,620800.0,11.1425,11.215,11.1344,11.1506,620800.0
2008-09-30 11:00:00,13.85,13.86,13.81,13.85,485600.0,11.1506,11.1586,11.1183,11.1506,485600.0
2008-09-30 11:30:00,13.85,13.95,13.85,13.94,402800.0,11.1506,11.2311,11.1506,11.223,402800.0
2008-09-30 12:00:00,13.94,13.95,13.84,13.85,349200.0,11.223,11.2311,11.1425,11.1506,349200.0
2008-09-30 12:30:00,13.85,13.92,13.83,13.92,398800.0,11.1506,11.2069,11.1344,11.2069,398800.0
2008-09-30 13:00:00,13.92,13.98,13.86,13.98,326400.0,11.2069,11.2552,11.1586,11.2552,326400.0
2008-09-30 13:30:00,13.98,14.03,13.97,13.99,403600.0,11.2552,11.2955,11.2472,11.2633,403600.0
2008-09-30 14:00:00,13.99,14.07,13.97,14.07,192800.0,11.2633,11.3277,11.2472,11.3277,192800.0
2008-09-30 14:30:00,14.07,14.09,14.03,14.05,199200.0,11.3277,11.3438,11.2955,11.3116,199200.0
2008-09-30 15:00:00,14.04,14.13,14.02,14.13,854800.0,11.3035,11.376,11.2874,11.376,854800.0
2008-09-30 15:30:00,14.12,14.18,14.06,14.1,1225600.0,11.3679,11.4162,11.3196,11.3518,1225600.0
2008-09-30 16:00:00,14.2,14.2,14.13,14.13,11600.0,11.4323,11.4323,11.376,11.376,11600.0
2008-10-01 09:30:00,14.09,14.12,13.91,13.98,554000.0,11.3438,11.3679,11.1989,11.2552,554000.0
2008-10-01 10:00:00,13.98,13.98,13.83,13.88,1071600.0,11.2552,11.2552,11.1344,11.1747,1071600.0
2008-10-01 10:30:00,13.87,13.87,13.77,13.81,570000.0,11.1667,11.1667,11.0861,11.1183,570000.0
2008-10-01 11:00:00,13.8,13.87,13.77,13.86,474000.0,11.1103,11.1667,11.0861,11.1586,474000.0
2008-10-01 11:30:00,13.86,13.89,13.83,13.87,442000.0,11.1586,11.1828,11.1344,11.1667,442000.0
2008-10-01 12:00:00,13.88,13.95,13.85,13.92,500400.0,11.1747,11.2311,11.1506,11.2069,500400.0
2008-10-01 12:30:00,13.92,14.07,13.92,14.03,589200.0,11.2069,11.3277,11.2069,11.2955,589200.0
2008-10-01 13:00:00,14.03,14.03,13.95,13.95,908800.0,11.2955,11.2955,11.2311,11.2311,908800.0
2008-10-01 13:30:00,13.96,14.02,13.85,13.93,2111200.0,11.2391,11.2874,11.1506,11.215,2111200.0
2008-10-01 14:00:00,13.93,14.01,13.88,14.01,1568000.0,11.215,11.2794,11.1747,11.2794,1568000.0
2008-10-01 14:30:00,14.0,14.04,13.95,13.98,1077200.0,11.2713,11.3035,11.2311,11.2552,1077200.0
2008-10-01 15:00:00,13.97,14.01,13.92,13.95,1456800.0,11.2472,11.2794,11.2069,11.2311,1456800.0
2008-10-01 15:30:00,13.96,13.99,13.93,13.98,836800.0,11.2391,11.2633,11.215,11.2552,836800.0
2008-10-01 16:00:00,14.06,14.06,13.77,13.77,40400.0,11.3196,11.3196,11.0861,11.0861,40400.0
2008-10-02 09:30:00,13.88,13.88,13.68,13.69,305200.0,11.1747,11.1747,11.0137,11.0217,305200.0
2008-10-02 10:00:00,13.68,13.69,13.58,13.62,452400.0,11.0137,11.0217,10.9332,10.9654,452400.0
2008-10-02 10:30:00,13.63,13.63,13.54,13.57,270800.0,10.9734,10.9734,10.901,10.9251,270800.0
2008-10-02 11:00:00,13.57,13.58,13.48,13.56,454000.0,10.9251,10.9332,10.8527,10.9171,454000.0
2008-10-02 11:30:00,13.56,13.63,13.54,13.63,342400.0,10.9171,10.9734,10.901,10.9734,342400.0
2008-10-02 12:00:00,13.63,13.65,13.57,13.58,1043600.0,10.9734,10.9895,10.9251,10.9332,1043600.0
2008-10-02 12:30:00,13.59,13.6,13.55,13.58,390400.0,10.9412,10.9493,10.909,10.9332,390400.0
2008-10-02 13:00:00,13.58,13.58,13.49,13.54,376400.0,10.9332,10.9332,10.8607,10.901,376400.0
2008-10-02 13:30:00,13.54,13.61,13.48,13.55,636000.0,10.901,10.9573,10.8527,10.909,636000.0
2008-10-02 14:00:00,13.56,13.6,13.5,13.5,412000.0,10.9171,10.9493,10.8688,10.8688,412000.0
2008-10-02 14:30:00,13.5,13.53,13.44,13.53,635600.0,10.8688,10.8929,10.8205,10.8929,635600.0
2008-10-02 15:00:00,13.53,13.53,13.43,13.44,778800.0,10.8929,10.8929,10.8124,10.8205,778800.0
2008-10-02 15:30:00,13.44,13.51,13.38,13.43,626800.0,10.8205,10.8768,10.7722,10.8124,626800.0
2008-10-02 16:00:00,13.43,13.43,13.43,13.43,0.0,10.8124,10.8124,10.8124,10.8124,0.0
2008-10-03 09:30:00,13.6,13.68,13.59,13.67,287200.0,10.9493,11.0137,10.9412,11.0056,287200.0
2008-10-03 10:00:00,13.68,13.73,13.6,13.71,318000.0,11.0137,11.0539,10.9493,11.0378,318000.0
2008-10-03 10:30:00,13.72,13.82,13.7,13.8,392800.0,11.0459,11.1264,11.0298,11.1103,392800.0
2008-10-03 11:00:00,13.8,13.86,13.76,13.77,417200.0,11.1103,11.1586,11.0781,11.0861,417200.0
2008-10-03 11:30:00,13.77,13.83,13.72,13.77,526800.0,11.0861,11.1344,11.0459,11.0861,526800.0
2008-10-03 12:00:00,13.77,13.79,13.66,13.72,339200.0,11.0861,11.1022,10.9976,11.0459,339200.0
2008-10-03 12:30:00,13.72,13.82,13.71,13.81,319200.0,11.0459,11.1264,11.0378,11.1183,319200.0
2008-10-03 13:00:00,13.82,13.9,13.68,13.71,959600.0,11.1264,11.1908,11.0137,11.0378,959600.0
2008-10-03 13:30:00,13.71,13.72,13.48,13.6,1505200.0,11.0378,11.0459,10.8527,10.9493,1505200.0
2008-10-03 14:00:00,13.6,13.67,13.43,13.46,824000.0,10.9493,11.0056,10.8124,10.8366,824000.0
2008-10-03 14:30:00,13.46,13.58,13.38,13.56,1029200.0,10.8366,10.9332,10.7722,10.9171,1029200.0
2008-10-03 15:00:00,13.56,13.6,13.41,13.44,856400.0,10.9171,10.9493,10.7963,10.8205,856400.0
2008-10-03 15:30:00,13.44,13.49,13.24,13.24,1444400.0,10.8205,10.8607,10.6594,10.6594,1444400.0
2008-10-03 16:00:00,13.24,13.24,13.24,13.24,0.0,10.6594,10.6594,10.6594,10.6594,0.0
2008-10-06 09:30:00,12.92,12.98,12.75,12.79,943200.0,10.4018,10.4501,10.2649,10.2972,943200.0
2008-10-06 10:00:00,12.79,12.82,12.63,12.65,935200.0,10.2972,10.3213,10.1683,10.1844,935200.0
2008-10-06 10:30:00,12.65,12.65,12.35,12.61,539200.0,10.1844,10.1844,9.9429,10.1522,539200.0
2008-10-06 11:00:00,12.62,12.75,12.58,12.7,710000.0,10.1603,10.2649,10.1281,10.2247,710000.0
2008-10-06 11:30:00,12.7,12.7,12.55,12.58,622400.0,10.2247,10.2247,10.1039,10.1281,622400.0
2008-10-06 12:00:00,12.58,12.64,12.54,12.58,300400.0,10.1281,10.1764,10.0959,10.1281,300400.0
2008-10-06 12:30:00,12.57,12.59,12.47,12.48,259600.0,10.12,10.1361,10.0395,10.0476,259600.0
2008-10-06 13:00:00,12.48,12.59,12.44,12.53,498800.0,10.0476,10.1361,10.0154,10.0878,498800.0
2008-10-06 13:30:00,12.54,12.54,12.4,12.49,498400.0,10.0959,10.0959,9.9832,10.0556,498400.0
2008-10-06 14:00:00,12.48,12.48,12.24,12.27,901200.0,10.0476,10.0476,9.8544,9.8785,901200.0
2008-10-06 14:30:00,12.28,12.34,12.15,12.31,1184400.0,9.8866,9.9349,9.7819,9.9107,1184400.0
2008-10-06 15:00:00,12.31,12.7,12.24,12.68,1454800.0,9.9107,10.2247,9.8544,10.2086,1454800.0
2008-10-06 15:30:00,12.68,12.84,12.53,12.8,1259600.0,10.2086,10.3374,10.0878,10.3052,1259600.0
2008-10-06 16:00:00,12.79,12.81,12.79,12.8,22800.0,10.2972,10.3133,10.2972,10.3052,22800.0
2008-10-07 09:30:00,12.86,13.02,12.77,12.83,2174000.0,10.3535,10.4823,10.281,10.3294,2174000.0
2008-10-07 10:00:00,12.84,12.92,12.72,12.91,1105200.0,10.3374,10.4018,10.2408,10.3938,1105200.0
2008-10-07 10:30:00,12.91,12.94,12.81,12.84,690800.0,10.3938,10.4179,10.3133,10.3374,690800.0
2008-10-07 11:00:00,12.84,12.86,12.71,12.76,416400.0,10.3374,10.3535,10.2327,10.273,416400.0
2008-10-07 11:30:00,12.75,12.86,12.75,12.8,672400.0,10.2649,10.3535,10.2649,10.3052,672400.0
2008-10-07 12:00:00,12.8,12.81,12.65,12.67,701200.0,10.3052,10.3133,10.1844,10.2005,701200.0
2008-10-07 12:30:00,12.68,12.7,12.56,12.6,572800.0,10.2086,10.2247,10.112,10.1442,572800.0
2008-10-07 13:00:00,12.6,12.7,12.46,12.5,942000.0,10.1442,10.2247,10.0315,10.0637,942000.0
2008-10-07 13:30:00,12.5,12.59,12.37,12.38,758400.0,10.0637,10.1361,9.959,9.9671,758400.0
2008-10-07 14:00:00,12.36,12.6,12.34,12.56,1344800.0,9.951,10.1442,9.9349,10.112,1344800.0
2008-10-07 14:30:00,12.56,12.64,12.44,12.45,868400.0,10.112,10.1764,10.0154,10.0234,868400.0
2008-10-07 15:00:00,12.45,12.48,12.29,12.37,781600.0,10.0234,10.0476,9.8946,9.959,781600.0
2008-10-07 15:30:00,12.38,12.43,12.1,12.15,953200.0,9.9671,10.0073,9.7416,9.7819,953200.0
2008-10-07 16:00:00,12.13,12.13,12.13,12.13,400.0,9.7658,9.7658,9.7658,9.7658,400.0
2008-10-08 09:30:00,11.86,12.43,11.78,12.35,846400.0,9.5484,10.0073,9.484,9.9429,846400.0
2008-10-08 10:00:00,12.36,12.49,12.13,12.21,1562400.0,9.951,10.0556,9.7658,9.8302,1562400.0
2008-10-08 10:30:00,12.21,12.26,11.98,12.09,1190800.0,9.8302,9.8705,9.645,9.7336,1190800.0
2008-10-08 11:00:00,12.08,12.22,12.0,12.13,999600.0,9.7255,9.8382,9.6611,9.7658,999600.0
2008-10-08 11:30:00,12.13,12.15,11.92,12.05,853200.0,9.7658,9.7819,9.5967,9.7014,853200.0
2008-10-08 12:00:00,12.04,12.04,11.86,11.9,812800.0,9.6933,9.6933,9.5484,9.5806,812800.0
2008-10-08 12:30:00,11.9,12.03,11.88,11.98,1036400.0,9.5806,9.6853,9.5645,9.645,1036400.0
2008-10-08 13:00:00,11.98,12.24,11.98,12.11,998000.0,9.645,9.8544,9.645,9.7497,998000.0
2008-10-08 13:30:00,12.1,12.4,12.08,12.4,792400.0,9.7416,9.9832,9.7255,9.9832,792400.0
2008-10-08 14:00:00,12.38,12.48,12.32,12.38,1018000.0,9.9671,10.0476,9.9188,9.9671,1018000.0
2008-10-08 14:30:00,12.39,12.43,12.27,12.36,1085600.0,9.9751,10.0073,9.8785,9.951,1085600.0
2008-10-08 15:00:00,12.36,12.49,12.26,12.45,2063600.0,9.951,10.0556,9.8705,10.0234,2063600.0
2008-10-08 15:30:00,12.45,12.51,12.05,12.05,896800.0,10.0234,10.0717,9.7014,9.7014,896800.0
2008-10-08 16:00:00,12.05,12.05,12.02,12.03,14000.0,9.7014,9.7014,9.6772,9.6853,14000.0
2008-10-09 09:30:00,12.17,12.35,12.17,12.21,933200.0,9.798,9.9429,9.798,9.8302,933200.0
2008-10-09 10:00:00,12.21,12.26,12.06,12.08,1284400.0,9.8302,9.8705,9.7094,9.7255,1284400.0
2008-10-09 10:30:00,12.07,12.16,11.98,11.99,1436800.0,9.7175,9.7899,9.645,9.6531,1436800.0
2008-10-09 11:00:00,12.0,12.05,11.85,11.97,747600.0,9.6611,9.7014,9.5404,9.637,747600.0
2008-10-09 11:30:00,11.98,12.14,11.97,12.0,1182000.0,9.645,9.7738,9.637,9.6611,1182000.0
2008-10-09 12:00:00,12.01,12.09,11.97,12.03,546400.0,9.6692,9.7336,9.637,9.6853,546400.0
2008-10-09 12:30:00,12.04,12.05,11.92,11.96,1233600.0,9.6933,9.7014,9.5967,9.6289,1233600.0
2008-10-09 13:00:00,11.97,12.08,11.94,12.04,1096400.0,9.637,9.7255,9.6128,9.6933,1096400.0
2008-10-09 13:30:00,12.03,12.09,11.94,11.99,706800.0,9.6853,9.7336,9.6128,9.6531,706800.0
2008-10-09 14:00:00,11.99,12.02,11.85,11.87,1074400.0,9.6531,9.6772,9.5404,9.5565,1074400.0
2008-10-09 14:30:00,11.87,11.9,11.74,11.76,982800.0,9.5565,9.5806,9.4518,9.4679,982800.0
2008-10-09 15:00:00,11.76,11.76,11.53,11.57,1142800.0,9.4679,9.4679,9.2827,9.3149,1142800.0
2008-10-09 15:30:00,11.56,11.59,11.22,11.34,1288000.0,9.3069,9.331,9.0332,9.1298,1288000.0
2008-10-09 16:00:00,11.28,11.28,11.28,11.28,1200.0,9.0815,9.0815,9.0815,9.0815,1200.0
2008-10-10 09:30:00,10.83,10.97,10.28,10.86,2654400.0,8.7192,8.8319,8.2764,8.7433,2654400.0
2008-10-10 10:00:00,10.87,11.24,10.84,10.97,2466000.0,8.7514,9.0493,8.7272,8.8319,2466000.0
2008-10-10 10:30:00,10.98,10.99,10.68,10.76,2006000.0,8.8399,8.848,8.5984,8.6628,2006000.0
2008-10-10 11:00:00,10.76,10.85,10.57,10.59,1818000.0,8.6628,8.7353,8.5098,8.5259,1818000.0
2008-10-10 11:30:00,10.58,10.67,10.42,10.5,974400.0,8.5179,8.5904,8.3891,8.4535,974400.0
2008-10-10 12:00:00,10.5,10.75,10.49,10.66,1078000.0,8.4535,8.6548,8.4454,8.5823,1078000.0
2008-10-10 12:30:00,10.64,10.8,10.58,10.69,904800.0,8.5662,8.695,8.5179,8.6065,904800.0
2008-10-10 13:00:00,10.69,10.69,10.53,10.61,1054000.0,8.6065,8.6065,8.4776,8.542,1054000.0
2008-10-10 13:30:00,10.61,10.62,10.29,10.41,1689600.0,8.542,8.5501,8.2844,8.381,1689600.0
2008-10-10 14:00:00,10.4,10.65,10.33,10.37,1794800.0,8.373,8.5743,8.3166,8.3488,1794800.0
2008-10-10 14:30:00,10.38,10.51,10.29,10.39,1480400.0,8.3569,8.4615,8.2844,8.3649,1480400.0
2008-10-10 15:00:00,10.38,11.1,10.36,11.07,2194800.0,8.3569,8.9365,8.3408,8.9124,2194800.0
2008-10-10 15:30:00,11.07,11.47,10.94,11.25,10033600.0,8.9124,9.2344,8.8077,9.0573,10033600.0
2008-10-10 16:00:00,11.25,11.25,11.13,11.21,8400.0,9.0573,9.0573,8.9607,9.0251,8400.0
2008-10-13 09:30:00,11.44,11.56,11.35,11.44,1668800.0,9.2103,9.3069,9.1378,9.2103,1668800.0
2008-10-13 10:00:00,11.45,11.57,11.37,11.56,1305600.0,9.2183,9.3149,9.1539,9.3069,1305600.0
2008-10-13 10:30:00,11.56,11.62,11.54,11.59,1046800.0,9.3069,9.3552,9.2908,9.331,1046800.0
2008-10-13 11:00:00,11.59,11.63,11.57,11.62,1946000.0,9.331,9.3632,9.3149,9.3552,1946000.0
2008-10-13 11:30:00,11.62,11.69,11.62,11.65,820800.0,9.3552,9.4115,9.3552,9.3793,820800.0
2008-10-13 12:00:00,11.65,11.75,11.62,11.74,818000.0,9.3793,9.4599,9.3552,9.4518,818000.0
2008-10-13 12:30:00,11.74,11.79,11.73,11.76,736000.0,9.4518,9.4921,9.4438,9.4679,736000.0
2008-10-13 13:00:00,11.76,11.79,11.76,11.77,648400.0,9.4679,9.4921,9.4679,9.476,648400.0
2008-10-13 13:30:00,11.77,11.79,11.71,11.71,1058000.0,9.476,9.4921,9.4277,9.4277,1058000.0
2008-10-13 14:00:00,11.71,11.73,11.63,11.64,1303200.0,9.4277,9.4438,9.3632,9.3713,1303200.0
2008-10-13 14:30:00,11.64,11.84,11.63,11.83,1089200.0,9.3713,9.5323,9.3632,9.5243,1089200.0
2008-10-13 15:00:00,11.83,11.99,11.83,11.96,1272000.0,9.5243,9.6531,9.5243,9.6289,1272000.0
2008-10-13 15:30:00,11.96,12.31,11.93,12.29,1723200.0,9.6289,9.9107,9.6048,9.8946,1723200.0
2008-10-13 16:00:00,12.29,12.29,12.29,12.29,0.0,9.8946,9.8946,9.8946,9.8946,0.0
2008-10-14 09:30:00,12.7,13.21,12.31,12.32,2727600.0,10.2247,10.6353,9.9107,9.9188,2727600.0
2008-10-14 10:00:00,12.33,12.5,12.3,12.4,2861200.0,9.9268,10.0637,9.9027,9.9832,2861200.0
2008-10-14 10:30:00,12.4,12.44,12.08,12.26,1534400.0,9.9832,10.0154,9.7255,9.8705,1534400.0
2008-10-14 11:00:00,12.26,12.31,12.1,12.29,1182800.0,9.8705,9.9107,9.7416,9.8946,1182800.0
2008-10-14 11:30:00,12.28,12.38,12.24,12.31,756800.0,9.8866,9.9671,9.8544,9.9107,756800.0
2008-10-14 12:00:00,12.31,12.31,12.2,12.31,987600.0,9.9107,9.9107,9.8221,9.9107,987600.0
2008-10-14 12:30:00,12.31,12.4,12.28,12.29,549200.0,9.9107,9.9832,9.8866,9.8946,549200.0
2008-10-14 13:00:00,12.29,12.31,12.22,12.24,976800.0,9.8946,9.9107,9.8382,9.8544,976800.0
2008-10-14 13:30:00,12.25,12.31,12.13,12.15,1093200.0,9.8624,9.9107,9.7658,9.7819,1093200.0
2008-10-14 14:00:00,12.15,12.18,11.92,12.05,1316400.0,9.7819,9.806,9.5967,9.7014,1316400.0
2008-10-14 14:30:00,12.07,12.08,11.79,11.84,982000.0,9.7175,9.7255,9.4921,9.5323,982000.0
2008-10-14 15:00:00,11.85,12.08,11.82,12.08,1574000.0,9.5404,9.7255,9.5162,9.7255,1574000.0
2008-10-14 15:30:00,12.09,12.2,12.0,12.1,1672400.0,9.7336,9.8221,9.6611,9.7416,1672400.0
2008-10-14 16:00:00,12.05,12.05,12.05,12.05,86000.0,9.7014,9.7014,9.7014,9.7014,86000.0
2008-10-15 09:30:00,11.74,11.97,11.66,11.74,1775200.0,9.4518,9.637,9.3874,9.4518,1775200.0
2008-10-15 10:00:00,11.73,11.73,11.59,11.61,869200.0,9.4438,9.4438,9.331,9.3471,869200.0
2008-10-15 10:30:00,11.61,11.69,11.47,11.47,468800.0,9.3471,9.4115,9.2344,9.2344,468800.0
2008-10-15 11:00:00,11.47,11.55,11.45,11.51,423200.0,9.2344,9.2988,9.2183,9.2666,423200.0
2008-10-15 11:30:00,11.5,11.57,11.49,11.54,264800.0,9.2586,9.3149,9.2505,9.2908,264800.0
2008-10-15 12:00:00,11.55,11.59,11.42,11.45,326000.0,9.2988,9.331,9.1942,9.2183,326000.0
2008-10-15 12:30:00,11.46,11.57,11.46,11.53,386000.0,9.2264,9.3149,9.2264,9.2827,386000.0
2008-10-15 13:00:00,11.51,11.51,11.34,11.37,456800.0,9.2666,9.2666,9.1298,9.1539,456800.0
2008-10-15 13:30:00,11.37,11.37,11.22,11.24,589200.0,9.1539,9.1539,9.0332,9.0493,589200.0
2008-10-15 14:00:00,11.24,11.3,11.17,11.29,845600.0,9.0493,9.0976,8.9929,9.0895,845600.0
2008-10-15 14:30:00,11.3,11.4,11.24,11.29,733200.0,9.0976,9.1781,9.0493,9.0895,733200.0
2008-10-15 15:00:00,11.29,11.43,11.24,11.27,1234400.0,9.0895,9.2022,9.0493,9.0734,1234400.0
2008-10-15 15:30:00,11.27,11.28,10.92,10.93,1166000.0,9.0734,9.0815,8.7916,8.7997,1166000.0
2008-10-15 16:00:00,10.93,10.93,10.92,10.93,1200.0,8.7997,8.7997,8.7916,8.7997,1200.0
2008-10-16 09:30:00,10.88,11.18,10.86,11.09,952400.0,8.7594,9.001,8.7433,8.9285,952400.0
2008-10-16 10:00:00,11.09,11.1,10.72,10.75,2477600.0,8.9285,8.9365,8.6306,8.6548,2477600.0
2008-10-16 10:30:00,10.75,10.8,10.61,10.61,648400.0,8.6548,8.695,8.542,8.542,648400.0
2008-10-16 11:00:00,10.62,10.64,10.44,10.56,565600.0,8.5501,8.5662,8.4052,8.5018,565600.0
2008-10-16 11:30:00,10.56,10.86,10.56,10.81,551600.0,8.5018,8.7433,8.5018,8.7031,551600.0
2008-10-16 12:00:00,10.78,11.13,10.71,10.96,1068400.0,8.6789,8.9607,8.6226,8.8238,1068400.0
2008-10-16 12:30:00,10.94,11.02,10.82,10.84,1314000.0,8.8077,8.8721,8.7111,8.7272,1314000.0
2008-10-16 13:00:00,10.84,10.97,10.8,10.88,546000.0,8.7272,8.8319,8.695,8.7594,546000.0
2008-10-16 13:30:00,10.87,11.04,10.77,10.99,704800.0,8.7514,8.8882,8.6709,8.848,704800.0
2008-10-16 14:00:00,10.99,11.0,10.78,10.84,757600.0,8.848,8.856,8.6789,8.7272,757600.0
2008-10-16 14:30:00,10.84,11.1,10.81,11.02,874800.0,8.7272,8.9365,8.7031,8.8721,874800.0
2008-10-16 15:00:00,11.02,11.31,10.99,11.26,1093600.0,8.8721,9.1056,8.848,9.0654,1093600.0
2008-10-16 15:30:00,11.25,11.47,11.14,11.42,1648800.0,9.0573,9.2344,8.9687,9.1942,1648800.0
2008-10-16 16:00:00,11.36,11.36,11.33,11.33,367200.0,9.1459,9.1459,9.1217,9.1217,367200.0
2008-10-17 09:30:00,11.21,11.41,11.06,11.41,1047200.0,9.0251,9.1861,8.9043,9.1861,1047200.0
2008-10-17 10:00:00,11.41,11.47,11.3,11.44,1056800.0,9.1861,9.2344,9.0976,9.2103,1056800.0
2008-10-17 10:30:00,11.45,11.58,11.34,11.52,1004400.0,9.2183,9.323,9.1298,9.2747,1004400.0
2008-10-17 11:00:00,11.53,11.63,11.44,11.46,1744400.0,9.2827,9.3632,9.2103,9.2264,1744400.0
2008-10-17 11:30:00,11.45,11.49,11.41,11.48,466800.0,9.2183,9.2505,9.1861,9.2425,466800.0
2008-10-17 12:00:00,11.48,11.59,11.48,11.57,272800.0,9.2425,9.331,9.2425,9.3149,272800.0
2008-10-17 12:30:00,11.56,11.76,11.52,11.75,347200.0,9.3069,9.4679,9.2747,9.4599,347200.0
2008-10-17 13:00:00,11.75,11.85,11.72,11.81,922400.0,9.4599,9.5404,9.4357,9.5082,922400.0
2008-10-17 13:30:00,11.83,11.99,11.82,11.86,825200.0,9.5243,9.6531,9.5162,9.5484,825200.0
2008-10-17 14:00:00,11.87,11.94,11.68,11.72,607200.0,9.5565,9.6128,9.4035,9.4357,607200.0
2008-10-17 14:30:00,11.72,11.78,11.57,11.7,670000.0,9.4357,9.484,9.3149,9.4196,670000.0
2008-10-17 15:00:00,11.71,11.8,11.44,11.55,1232800.0,9.4277,9.5001,9.2103,9.2988,1232800.0
2008-10-17 15:30:00,11.56,11.63,11.43,11.43,1278400.0,9.3069,9.3632,9.2022,9.2022,1278400.0
2008-10-17 16:00:00,11.43,11.43,11.43,11.43,0.0,9.2022,9.2022,9.2022,9.2022,0.0
2008-10-20 09:30:00,11.63,11.74,11.56,11.74,358000.0,9.3632,9.4518,9.3069,9.4518,358000.0
2008-10-20 10:00:00,11.74,11.81,11.65,11.65,1084800.0,9.4518,9.5082,9.3793,9.3793,1084800.0
2008-10-20 10:30:00,11.66,11.73,11.6,11.64,828800.0,9.3874,9.4438,9.3391,9.3713,828800.0
2008-10-20 11:00:00,11.63,11.65,11.5,11.62,826000.0,9.3632,9.3793,9.2586,9.3552,826000.0
2008-10-20 11:30:00,11.63,11.72,11.58,11.69,579200.0,9.3632,9.4357,9.323,9.4115,579200.0
2008-10-20 12:00:00,11.69,11.75,11.64,11.71,718400.0,9.4115,9.4599,9.3713,9.4277,718400.0
2008-10-20 12:30:00,11.72,11.75,11.66,11.69,572000.0,9.4357,9.4599,9.3874,9.4115,572000.0
2008-10-20 13:00:00,11.68,11.77,11.63,11.75,778800.0,9.4035,9.476,9.3632,9.4599,778800.0
2008-10-20 13:30:00,11.75,11.79,11.72,11.75,436000.0,9.4599,9.4921,9.4357,9.4599,436000.0
2008-10-20 14:00:00,11.75,11.84,11.72,11.75,431200.0,9.4599,9.5323,9.4357,9.4599,431200.0
2008-10-20 14:30:00,11.76,11.83,11.71,11.81,665200.0,9.4679,9.5243,9.4277,9.5082,665200.0
2008-10-20 15:00:00,11.82,11.86,11.76,11.83,812800.0,9.5162,9.5484,9.4679,9.5243,812800.0
2008-10-20 15:30:00,11.82,12.03,11.79,12.03,1246800.0,9.5162,9.6853,9.4921,9.6853,1246800.0
2008-10-20 16:00:00,12.01,12.01,11.72,11.72,1376400.0,9.6692,9.6692,9.4357,9.4357,1376400.0
2008-10-21 09:30:00,11.81,11.87,11.76,11.84,439600.0,9.5082,9.5565,9.4679,9.5323,439600.0
2008-10-21 10:00:00,11.85,11.99,11.81,11.94,781600.0,9.5404,9.6531,9.5082,9.6128,781600.0
2008-10-21 10:30:00,11.93,11.93,11.82,11.83,1197600.0,9.6048,9.6048,9.5162,9.5243,1197600.0
2008-10-21 11:00:00,11.82,11.87,11.81,11.83,1085200.0,9.5162,9.5565,9.5082,9.5243,1085200.0
2008-10-21 11:30:00,11.83,11.87,11.65,11.65,631200.0,9.5243,9.5565,9.3793,9.3793,631200.0
2008-10-21 12:00:00,11.65,11.71,11.62,11.67,722400.0,9.3793,9.4277,9.3552,9.3954,722400.0
2008-10-21 12:30:00,11.67,11.73,11.6,11.6,2340800.0,9.3954,9.4438,9.3391,9.3391,2340800.0
2008-10-21 13:00:00,11.6,11.76,11.59,11.71,2135200.0,9.3391,9.4679,9.331,9.4277,2135200.0
2008-10-21 13:30:00,11.71,11.78,11.68,11.71,833600.0,9.4277,9.484,9.4035,9.4277,833600.0
2008-10-21 14:00:00,11.72,11.87,11.72,11.87,500000.0,9.4357,9.5565,9.4357,9.5565,500000.0
2008-10-21 14:30:00,11.87,11.96,11.84,11.88,623200.0,9.5565,9.6289,9.5323,9.5645,623200.0
2008-10-21 15:00:00,11.88,11.95,11.74,11.74,697200.0,9.5645,9.6209,9.4518,9.4518,697200.0
2008-10-21 15:30:00,11.74,11.76,11.58,11.6,1192400.0,9.4518,9.4679,9.323,9.3391,1192400.0
2008-10-21 16:00:00,11.67,11.67,11.67,11.67,2000.0,9.3954,9.3954,9.3954,9.3954,2000.0
2008-10-22 09:30:00,11.26,11.45,11.14,11.16,346000.0,9.0654,9.2183,8.9687,8.9848,346000.0
2008-10-22 10:00:00,11.15,11.2,11.06,11.13,1207600.0,8.9768,9.0171,8.9043,8.9607,1207600.0
2008-10-22 10:30:00,11.13,11.3,11.12,11.25,498400.0,8.9607,9.0976,8.9526,9.0573,498400.0
2008-10-22 11:00:00,11.26,11.26,11.15,11.17,562400.0,9.0654,9.0654,8.9768,8.9929,562400.0
2008-10-22 11:30:00,11.17,11.26,11.13,11.22,333600.0,8.9929,9.0654,8.9607,9.0332,333600.0
2008-10-22 12:00:00,11.22,11.31,11.19,11.27,368400.0,9.0332,9.1056,9.009,9.0734,368400.0
2008-10-22 12:30:00,11.27,11.27,11.2,11.22,178000.0,9.0734,9.0734,9.0171,9.0332,178000.0
2008-10-22 13:00:00,11.21,11.21,11.07,11.11,461600.0,9.0251,9.0251,8.9124,8.9446,461600.0
2008-10-22 13:30:00,11.11,11.13,11.03,11.11,1134400.0,8.9446,8.9607,8.8802,8.9446,1134400.0
2008-10-22 14:00:00,11.12,11.15,11.04,11.14,386800.0,8.9526,8.9768,8.8882,8.9687,386800.0
2008-10-22 14:30:00,11.13,11.13,10.99,11.05,1088400.0,8.9607,8.9607,8.848,8.8963,1088400.0
2008-10-22 15:00:00,11.05,11.08,10.9,10.9,716800.0,8.8963,8.9204,8.7755,8.7755,716800.0
2008-10-22 15:30:00,10.9,10.95,10.65,10.93,1623600.0,8.7755,8.8158,8.5743,8.7997,1623600.0
2008-10-22 16:00:00,10.9,10.91,10.9,10.9,2400.0,8.7755,8.7836,8.7755,8.7755,2400.0
2008-10-23 09:30:00,10.91,11.07,10.74,10.89,640400.0,8.7836,8.9124,8.6467,8.7675,640400.0
2008-10-23 10:00:00,10.88,11.02,10.87,10.91,600400.0,8.7594,8.8721,8.7514,8.7836,600400.0
2008-10-23 10:30:00,10.9,11.21,10.89,11.2,617200.0,8.7755,9.0251,8.7675,9.0171,617200.0
2008-10-23 11:00:00,11.2,11.23,11.06,11.08,524400.0,9.0171,9.0412,8.9043,8.9204,524400.0
2008-10-23 11:30:00,11.08,11.16,11.04,11.1,1190000.0,8.9204,8.9848,8.8882,8.9365,1190000.0
2008-10-23 12:00:00,11.1,11.1,10.8,10.82,892000.0,8.9365,8.9365,8.695,8.7111,892000.0
2008-10-23 12:30:00,10.83,10.88,10.73,10.75,916800.0,8.7192,8.7594,8.6387,8.6548,916800.0
2008-10-23 13:00:00,10.74,10.85,10.67,10.72,1107600.0,8.6467,8.7353,8.5904,8.6306,1107600.0
2008-10-23 13:30:00,10.71,10.79,10.65,10.69,724400.0,8.6226,8.687,8.5743,8.6065,724400.0
2008-10-23 14:00:00,10.68,10.68,10.45,10.56,790000.0,8.5984,8.5984,8.4132,8.5018,790000.0
2008-10-23 14:30:00,10.57,10.72,10.47,10.56,1000400.0,8.5098,8.6306,8.4293,8.5018,1000400.0
2008-10-23 15:00:00,10.56,10.88,10.51,10.78,2244000.0,8.5018,8.7594,8.4615,8.6789,2244000.0
2008-10-23 15:30:00,10.78,11.1,10.65,11.05,1404800.0,8.6789,8.9365,8.5743,8.8963,1404800.0
2008-10-23 16:00:00,11.08,11.08,11.08,11.08,400.0,8.9204,8.9204,8.9204,8.9204,400.0
2008-10-24 09:30:00,10.05,10.88,10.0,10.6,708000.0,8.0912,8.7594,8.0509,8.534,708000.0
2008-10-24 10:00:00,10.6,10.69,10.43,10.51,894000.0,8.534,8.6065,8.3971,8.4615,894000.0
2008-10-24 10:30:00,10.49,10.67,10.46,10.63,836400.0,8.4454,8.5904,8.4213,8.5581,836400.0
2008-10-24 11:00:00,10.63,10.77,10.58,10.72,909200.0,8.5581,8.6709,8.5179,8.6306,909200.0
2008-10-24 11:30:00,10.74,10.84,10.68,10.72,607600.0,8.6467,8.7272,8.5984,8.6306,607600.0
2008-10-24 12:00:00,10.72,10.78,10.62,10.62,786000.0,8.6306,8.6789,8.5501,8.5501,786000.0
2008-10-24 12:30:00,10.62,10.67,10.57,10.62,448400.0,8.5501,8.5904,8.5098,8.5501,448400.0
2008-10-24 13:00:00,10.62,10.77,10.62,10.68,690800.0,8.5501,8.6709,8.5501,8.5984,690800.0
2008-10-24 13:30:00,10.68,10.68,10.5,10.5,788400.0,8.5984,8.5984,8.4535,8.4535,788400.0
2008-10-24 14:00:00,10.5,10.65,10.47,10.59,1494400.0,8.4535,8.5743,8.4293,8.5259,1494400.0
2008-10-24 14:30:00,10.59,10.83,10.59,10.82,1240800.0,8.5259,8.7192,8.5259,8.7111,1240800.0
2008-10-24 15:00:00,10.81,10.94,10.72,10.87,1551200.0,8.7031,8.8077,8.6306,8.7514,1551200.0
2008-10-24 15:30:00,10.87,10.91,10.69,10.69,1006000.0,8.7514,8.7836,8.6065,8.6065,1006000.0
2008-10-24 16:00:00,10.69,10.69,10.69,10.69,0.0,8.6065,8.6065,8.6065,8.6065,0.0
2008-10-27 09:30:00,10.4,10.63,10.28,10.6,492000.0,8.373,8.5581,8.2764,8.534,492000.0
2008-10-27 10:00:00,10.63,10.73,10.54,10.56,642400.0,8.5581,8.6387,8.4857,8.5018,642400.0
2008-10-27 10:30:00,10.55,10.61,10.45,10.6,582800.0,8.4937,8.542,8.4132,8.534,582800.0
2008-10-27 11:00:00,10.6,10.71,10.54,10.58,563600.0,8.534,8.6226,8.4857,8.5179,563600.0
2008-10-27 11:30:00,10.58,10.61,10.51,10.58,739600.0,8.5179,8.542,8.4615,8.5179,739600.0
2008-10-27 12:00:00,10.58,10.7,10.58,10.6,509200.0,8.5179,8.6145,8.5179,8.534,509200.0
2008-10-27 12:30:00,10.6,10.79,10.58,10.79,540800.0,8.534,8.687,8.5179,8.687,540800.0
2008-10-27 13:00:00,10.78,10.83,10.69,10.82,545200.0,8.6789,8.7192,8.6065,8.7111,545200.0
2008-10-27 13:30:00,10.83,10.9,10.78,10.79,312400.0,8.7192,8.7755,8.6789,8.687,312400.0
2008-10-27 14:00:00,10.79,10.81,10.64,10.65,1130800.0,8.687,8.7031,8.5662,8.5743,1130800.0
2008-10-27 14:30:00,10.64,10.69,10.56,10.56,685200.0,8.5662,8.6065,8.5018,8.5018,685200.0
2008-10-27 15:00:00,10.56,10.69,10.55,10.59,906000.0,8.5018,8.6065,8.4937,8.5259,906000.0
2008-10-27 15:30:00,10.61,10.67,10.28,10.28,1006000.0,8.542,8.5904,8.2764,8.2764,1006000.0
2008-10-27 16:00:00,10.35,10.35,10.07,10.07,203600.0,8.3327,8.3327,8.1073,8.1073,203600.0
2008-10-28 09:30:00,10.61,10.75,10.49,10.71,961200.0,8.542,8.6548,8.4454,8.6226,961200.0
2008-10-28 10:00:00,10.71,10.71,10.53,10.55,957200.0,8.6226,8.6226,8.4776,8.4937,957200.0
2008-10-28 10:30:00,10.54,10.56,10.31,10.35,639200.0,8.4857,8.5018,8.3005,8.3327,639200.0
2008-10-28 11:00:00,10.35,10.48,10.34,10.46,694400.0,8.3327,8.4374,8.3247,8.4213,694400.0
2008-10-28 11:30:00,10.45,10.56,10.45,10.48,711600.0,8.4132,8.5018,8.4132,8.4374,711600.0
2008-10-28 12:00:00,10.47,10.54,10.44,10.48,540400.0,8.4293,8.4857,8.4052,8.4374,540400.0
2008-10-28 12:30:00,10.48,10.6,10.47,10.58,579200.0,8.4374,8.534,8.4293,8.5179,579200.0
2008-10-28 13:00:00,10.57,10.68,10.56,10.61,818000.0,8.5098,8.5984,8.5018,8.542,818000.0
2008-10-28 13:30:00,10.61,10.62,10.47,10.51,400000.0,8.542,8.5501,8.4293,8.4615,400000.0
2008-10-28 14:00:00,10.5,10.7,10.5,10.69,805200.0,8.4535,8.6145,8.4535,8.6065,805200.0
2008-10-28 14:30:00,10.7,10.94,10.7,10.88,893200.0,8.6145,8.8077,8.6145,8.7594,893200.0
2008-10-28 15:00:00,10.89,11.09,10.81,11.06,1178400.0,8.7675,8.9285,8.7031,8.9043,1178400.0
2008-10-28 15:30:00,11.06,11.4,10.96,11.37,2240800.0,8.9043,9.1781,8.8238,9.1539,2240800.0
2008-10-28 16:00:00,11.37,11.37,11.37,11.37,1200.0,9.1539,9.1539,9.1539,9.1539,1200.0
2008-10-29 09:30:00,11.41,11.41,11.28,11.35,774400.0,9.1861,9.1861,9.0815,9.1378,774400.0
2008-10-29 10:00:00,11.35,11.53,11.31,11.48,979200.0,9.1378,9.2827,9.1056,9.2425,979200.0
2008-10-29 10:30:00,11.48,11.49,11.33,11.34,711200.0,9.2425,9.2505,9.1217,9.1298,711200.0
2008-10-29 11:00:00,11.34,11.45,11.32,11.44,1030800.0,9.1298,9.2183,9.1137,9.2103,1030800.0
2008-10-29 11:30:00,11.43,11.49,11.41,11.49,1317600.0,9.2022,9.2505,9.1861,9.2505,1317600.0
2008-10-29 12:00:00,11.48,11.52,11.43,11.52,455200.0,9.2425,9.2747,9.2022,9.2747,455200.0
2008-10-29 12:30:00,11.53,11.62,11.52,11.53,488800.0,9.2827,9.3552,9.2747,9.2827,488800.0
2008-10-29 13:00:00,11.53,11.57,11.49,11.54,512800.0,9.2827,9.3149,9.2505,9.2908,512800.0
2008-10-29 13:30:00,11.55,11.63,11.55,11.55,684400.0,9.2988,9.3632,9.2988,9.2988,684400.0
2008-10-29 14:00:00,11.54,11.6,11.38,11.46,1160800.0,9.2908,9.3391,9.162,9.2264,1160800.0
2008-10-29 14:30:00,11.47,11.58,11.32,11.51,3409600.0,9.2344,9.323,9.1137,9.2666,3409600.0
2008-10-29 15:00:00,11.51,11.84,11.45,11.74,2693200.0,9.2666,9.5323,9.2183,9.4518,2693200.0
2008-10-29 15:30:00,11.74,11.84,11.27,11.29,3297200.0,9.4518,9.5323,9.0734,9.0895,3297200.0
2008-10-29 16:00:00,11.32,11.32,11.29,11.29,2000.0,9.1137,9.1137,9.0895,9.0895,2000.0
2008-10-30 09:30:00,11.78,11.8,11.48,11.64,469600.0,9.484,9.5001,9.2425,9.3713,469600.0
2008-10-30 10:00:00,11.66,11.72,11.56,11.56,522000.0,9.3874,9.4357,9.3069,9.3069,522000.0
2008-10-30 10:30:00,11.56,11.59,11.47,11.53,698000.0,9.3069,9.331,9.2344,9.2827,698000.0
2008-10-30 11:00:00,11.53,11.62,11.48,11.49,706800.0,9.2827,9.3552,9.2425,9.2505,706800.0
2008-10-30 11:30:00,11.5,11.53,11.35,11.4,1429200.0,9.2586,9.2827,9.1378,9.1781,1429200.0
2008-10-30 12:00:00,11.4,11.49,11.39,11.47,766400.0,9.1781,9.2505,9.17,9.2344,766400.0
2008-10-30 12:30:00,11.47,11.55,11.46,11.48,439600.0,9.2344,9.2988,9.2264,9.2425,439600.0
2008-10-30 13:00:00,11.47,11.62,11.46,11.52,559600.0,9.2344,9.3552,9.2264,9.2747,559600.0
2008-10-30 13:30:00,11.53,11.59,11.48,11.56,566400.0,9.2827,9.331,9.2425,9.3069,566400.0
2008-10-30 14:00:00,11.55,11.7,11.55,11.65,697600.0,9.2988,9.4196,9.2988,9.3793,697600.0
2008-10-30 14:30:00,11.65,11.69,11.6,11.64,542800.0,9.3793,9.4115,9.3391,9.3713,542800.0
2008-10-30 15:00:00,11.65,11.73,11.51,11.61,1096400.0,9.3793,9.4438,9.2666,9.3471,1096400.0
2008-10-30 15:30:00,11.62,11.72,11.47,11.67,1712400.0,9.3552,9.4357,9.2344,9.3954,1712400.0
2008-10-30 16:00:00,11.67,11.67,11.67,11.67,0.0,9.3954,9.3954,9.3954,9.3954,0.0
2008-10-31 09:30:00,11.6,11.65,11.52,11.59,452800.0,9.3391,9.3793,9.2747,9.331,452800.0
2008-10-31 10:00:00,11.57,11.7,11.57,11.66,578400.0,9.3149,9.4196,9.3149,9.3874,578400.0
2008-10-31 10:30:00,11.66,11.7,11.57,11.62,860400.0,9.3874,9.4196,9.3149,9.3552,860400.0
2008-10-31 11:00:00,11.62,11.76,11.62,11.74,335600.0,9.3552,9.4679,9.3552,9.4518,335600.0
2008-10-31 11:30:00,11.73,11.78,11.71,11.74,397600.0,9.4438,9.484,9.4277,9.4518,397600.0
2008-10-31 12:00:00,11.74,11.74,11.67,11.69,366400.0,9.4518,9.4518,9.3954,9.4115,366400.0
2008-10-31 12:30:00,11.69,11.74,11.65,11.72,212400.0,9.4115,9.4518,9.3793,9.4357,212400.0
2008-10-31 13:00:00,11.72,11.9,11.72,11.87,348800.0,9.4357,9.5806,9.4357,9.5565,348800.0
2008-10-31 13:30:00,11.86,11.94,11.85,11.86,371200.0,9.5484,9.6128,9.5404,9.5484,371200.0
2008-10-31 14:00:00,11.86,11.93,11.81,11.89,561200.0,9.5484,9.6048,9.5082,9.5726,561200.0
2008-10-31 14:30:00,11.89,11.96,11.84,11.95,426400.0,9.5726,9.6289,9.5323,9.6209,426400.0
2008-10-31 15:00:00,11.96,12.01,11.74,11.78,1259600.0,9.6289,9.6692,9.4518,9.484,1259600.0
2008-10-31 15:30:00,11.77,11.88,11.66,11.82,1290800.0,9.476,9.5645,9.3874,9.5162,1290800.0
2008-10-31 16:00:00,11.85,11.85,11.85,11.85,8000.0,9.5404,9.5404,9.5404,9.5404,8000.0
2008-11-03 09:30:00,11.81,11.88,11.71,11.8,338000.0,9.5082,9.5645,9.4277,9.5001,338000.0
2008-11-03 10:00:00,11.8,11.81,11.7,11.71,564000.0,9.5001,9.5082,9.4196,9.4277,564000.0
2008-11-03 10:30:00,11.7,11.81,11.69,11.77,544800.0,9.4196,9.5082,9.4115,9.476,544800.0
2008-11-03 11:00:00,11.78,11.8,11.74,11.77,457200.0,9.484,9.5001,9.4518,9.476,457200.0
2008-11-03 11:30:00,11.76,11.84,11.76,11.81,346400.0,9.4679,9.5323,9.4679,9.5082,346400.0
2008-11-03 12:00:00,11.81,11.82,11.78,11.8,520800.0,9.5082,9.5162,9.484,9.5001,520800.0
2008-11-03 12:30:00,11.8,11.81,11.74,11.76,271200.0,9.5001,9.5082,9.4518,9.4679,271200.0
2008-11-03 13:00:00,11.76,11.8,11.74,11.75,270000.0,9.4679,9.5001,9.4518,9.4599,270000.0
2008-11-03 13:30:00,11.75,11.77,11.7,11.71,238400.0,9.4599,9.476,9.4196,9.4277,238400.0
2008-11-03 14:00:00,11.72,11.72,11.66,11.69,266000.0,9.4357,9.4357,9.3874,9.4115,266000.0
2008-11-03 14:30:00,11.7,11.73,11.67,11.67,210800.0,9.4196,9.4438,9.3954,9.3954,210800.0
2008-11-03 15:00:00,11.66,11.71,11.63,11.69,324800.0,9.3874,9.4277,9.3632,9.4115,324800.0
2008-11-03 15:30:00,11.7,11.78,11.67,11.72,378400.0,9.4196,9.484,9.3954,9.4357,378400.0
2008-11-03 16:00:00,11.72,11.72,11.72,11.72,0.0,9.4357,9.4357,9.4357,9.4357,0.0
2008-11-04 09:30:00,12.06,12.06,11.91,11.93,744800.0,9.7094,9.7094,9.5887,9.6048,744800.0
2008-11-04 10:00:00,11.92,12.04,11.9,12.04,500000.0,9.5967,9.6933,9.5806,9.6933,500000.0
2008-11-04 10:30:00,12.04,12.13,12.03,12.1,619600.0,9.6933,9.7658,9.6853,9.7416,619600.0
2008-11-04 11:00:00,12.1,12.17,12.1,12.12,820400.0,9.7416,9.798,9.7416,9.7577,820400.0
2008-11-04 11:30:00,12.12,12.19,12.1,12.17,557600.0,9.7577,9.8141,9.7416,9.798,557600.0
2008-11-04 12:00:00,12.17,12.17,12.11,12.12,772400.0,9.798,9.798,9.7497,9.7577,772400.0
2008-11-04 12:30:00,12.12,12.12,12.09,12.1,500800.0,9.7577,9.7577,9.7336,9.7416,500800.0
2008-11-04 13:00:00,12.1,12.15,12.07,12.15,814400.0,9.7416,9.7819,9.7175,9.7819,814400.0
2008-11-04 13:30:00,12.14,12.18,12.11,12.13,1015600.0,9.7738,9.806,9.7497,9.7658,1015600.0
2008-11-04 14:00:00,12.13,12.14,12.04,12.09,1110800.0,9.7658,9.7738,9.6933,9.7336,1110800.0
2008-11-04 14:30:00,12.09,12.1,11.98,12.01,2389200.0,9.7336,9.7416,9.645,9.6692,2389200.0
2008-11-04 15:00:00,12.01,12.06,11.95,12.03,1176000.0,9.6692,9.7094,9.6209,9.6853,1176000.0
2008-11-04 15:30:00,12.04,12.21,12.04,12.19,1587600.0,9.6933,9.8302,9.6933,9.8141,1587600.0
2008-11-04 16:00:00,12.41,12.41,12.2,12.2,1600.0,9.9912,9.9912,9.8221,9.8221,1600.0
2008-11-05 09:30:00,12.02,12.04,11.93,11.98,1041200.0,9.6772,9.6933,9.6048,9.645,1041200.0
2008-11-05 10:00:00,11.98,12.11,11.96,12.11,694000.0,9.645,9.7497,9.6289,9.7497,694000.0
2008-11-05 10:30:00,12.11,12.14,12.05,12.06,690800.0,9.7497,9.7738,9.7014,9.7094,690800.0
2008-11-05 11:00:00,12.06,12.08,11.99,12.01,514800.0,9.7094,9.7255,9.6531,9.6692,514800.0
2008-11-05 11:30:00,12.01,12.01,11.93,11.97,584800.0,9.6692,9.6692,9.6048,9.637,584800.0
2008-11-05 12:00:00,11.98,11.99,11.85,11.86,931600.0,9.645,9.6531,9.5404,9.5484,931600.0
2008-11-05 12:30:00,11.86,11.89,11.78,11.85,846800.0,9.5484,9.5726,9.484,9.5404,846800.0
2008-11-05 13:00:00,11.85,11.88,11.81,11.84,542400.0,9.5404,9.5645,9.5082,9.5323,542400.0
2008-11-05 13:30:00,11.84,11.86,11.78,11.82,608800.0,9.5323,9.5484,9.484,9.5162,608800.0
2008-11-05 14:00:00,11.81,11.85,11.76,11.8,853200.0,9.5082,9.5404,9.4679,9.5001,853200.0
2008-11-05 14:30:00,11.8,11.88,11.8,11.83,866000.0,9.5001,9.5645,9.5001,9.5243,866000.0
2008-11-05 15:00:00,11.83,11.88,11.72,11.74,840400.0,9.5243,9.5645,9.4357,9.4518,840400.0
2008-11-05 15:30:00,11.74,11.79,11.6,11.62,1462400.0,9.4518,9.4921,9.3391,9.3552,1462400.0
2008-11-05 16:00:00,11.62,11.62,11.62,11.62,0.0,9.3552,9.3552,9.3552,9.3552,0.0
2008-11-06 09:30:00,11.5,11.62,11.41,11.44,546800.0,9.2586,9.3552,9.1861,9.2103,546800.0
2008-11-06 10:00:00,11.43,11.47,11.36,11.38,624800.0,9.2022,9.2344,9.1459,9.162,624800.0
2008-11-06 10:30:00,11.38,11.39,11.28,11.34,704400.0,9.162,9.17,9.0815,9.1298,704400.0
2008-11-06 11:00:00,11.34,11.36,11.23,11.28,783600.0,9.1298,9.1459,9.0412,9.0815,783600.0
2008-11-06 11:30:00,11.28,11.31,11.21,11.27,1048400.0,9.0815,9.1056,9.0251,9.0734,1048400.0
2008-11-06 12:00:00,11.26,11.29,11.15,11.16,640000.0,9.0654,9.0895,8.9768,8.9848,640000.0
2008-11-06 12:30:00,11.16,11.2,11.13,11.18,606000.0,8.9848,9.0171,8.9607,9.001,606000.0
2008-11-06 13:00:00,11.18,11.19,11.07,11.13,800400.0,9.001,9.009,8.9124,8.9607,800400.0
2008-11-06 13:30:00,11.13,11.14,11.05,11.13,649200.0,8.9607,8.9687,8.8963,8.9607,649200.0
2008-11-06 14:00:00,11.13,11.21,11.11,11.12,1156400.0,8.9607,9.0251,8.9446,8.9526,1156400.0
2008-11-06 14:30:00,11.13,11.27,11.13,11.19,826000.0,8.9607,9.0734,8.9607,9.009,826000.0
2008-11-06 15:00:00,11.19,11.22,11.05,11.06,1406400.0,9.009,9.0332,8.8963,8.9043,1406400.0
2008-11-06 15:30:00,11.07,11.13,11.01,11.1,1308000.0,8.9124,8.9607,8.8641,8.9365,1308000.0
2008-11-06 16:00:00,11.1,11.1,11.1,11.1,0.0,8.9365,8.9365,8.9365,8.9365,0.0
2008-11-07 09:30:00,11.21,11.23,11.12,11.18,380800.0,9.0251,9.0412,8.9526,9.001,380800.0
2008-11-07 10:00:00,11.17,11.38,11.17,11.34,838000.0,8.9929,9.162,8.9929,9.1298,838000.0
2008-11-07 10:30:00,11.34,11.42,11.31,11.31,704800.0,9.1298,9.1942,9.1056,9.1056,704800.0
2008-11-07 11:00:00,11.33,11.34,11.21,11.23,871200.0,9.1217,9.1298,9.0251,9.0412,871200.0
2008-11-07 11:30:00,11.23,11.34,11.21,11.33,822400.0,9.0412,9.1298,9.0251,9.1217,822400.0
2008-11-07 12:00:00,11.34,11.38,11.3,11.32,350400.0,9.1298,9.162,9.0976,9.1137,350400.0
2008-11-07 12:30:00,11.31,11.37,11.28,11.35,402800.0,9.1056,9.1539,9.0815,9.1378,402800.0
2008-11-07 13:00:00,11.36,11.38,11.31,11.36,423200.0,9.1459,9.162,9.1056,9.1459,423200.0
2008-11-07 13:30:00,11.36,11.37,11.28,11.35,389200.0,9.1459,9.1539,9.0815,9.1378,389200.0
2008-11-07 14:00:00,11.36,11.36,11.31,11.32,240000.0,9.1459,9.1459,9.1056,9.1137,240000.0
2008-11-07 14:30:00,11.33,11.42,11.24,11.24,878400.0,9.1217,9.1942,9.0493,9.0493,878400.0
2008-11-07 15:00:00,11.24,11.31,11.16,11.21,983600.0,9.0493,9.1056,8.9848,9.0251,983600.0
2008-11-07 15:30:00,11.21,11.42,11.19,11.41,988400.0,9.0251,9.1942,9.009,9.1861,988400.0
2008-11-07 16:00:00,11.29,11.29,11.29,11.29,1200000.0,9.0895,9.0895,9.0895,9.0895,1200000.0
2008-11-10 09:30:00,11.63,11.7,11.57,11.6,570400.0,9.3632,9.4196,9.3149,9.3391,570400.0
2008-11-10 10:00:00,11.6,11.63,11.55,11.58,430400.0,9.3391,9.3632,9.2988,9.323,430400.0
2008-11-10 10:30:00,11.59,11.6,11.49,11.5,249600.0,9.331,9.3391,9.2505,9.2586,249600.0
2008-11-10 11:00:00,11.5,11.51,11.45,11.49,332800.0,9.2586,9.2666,9.2183,9.2505,332800.0
2008-11-10 11:30:00,11.51,11.52,11.36,11.38,858400.0,9.2666,9.2747,9.1459,9.162,858400.0
2008-11-10 12:00:00,11.38,11.43,11.33,11.34,578800.0,9.162,9.2022,9.1217,9.1298,578800.0
2008-11-10 12:30:00,11.34,11.35,11.24,11.26,776000.0,9.1298,9.1378,9.0493,9.0654,776000.0
2008-11-10 13:00:00,11.25,11.33,11.22,11.32,368800.0,9.0573,9.1217,9.0332,9.1137,368800.0
2008-11-10 13:30:00,11.32,11.38,11.27,11.38,337600.0,9.1137,9.162,9.0734,9.162,337600.0
2008-11-10 14:00:00,11.37,11.41,11.31,11.33,620800.0,9.1539,9.1861,9.1056,9.1217,620800.0
2008-11-10 14:30:00,11.33,11.33,11.23,11.24,783200.0,9.1217,9.1217,9.0412,9.0493,783200.0
2008-11-10 15:00:00,11.24,11.3,11.18,11.2,570800.0,9.0493,9.0976,9.001,9.0171,570800.0
2008-11-10 15:30:00,11.2,11.34,11.19,11.34,1003600.0,9.0171,9.1298,9.009,9.1298,1003600.0
2008-11-10 16:00:00,11.34,11.34,11.34,11.34,0.0,9.1298,9.1298,9.1298,9.1298,0.0
2008-11-11 09:30:00,11.11,11.18,10.96,10.99,696800.0,8.9446,9.001,8.8238,8.848,696800.0
2008-11-11 10:00:00,10.98,11.05,10.95,11.0,501200.0,8.8399,8.8963,8.8158,8.856,501200.0
2008-11-11 10:30:00,11.0,11.04,10.95,10.95,427200.0,8.856,8.8882,8.8158,8.8158,427200.0
2008-11-11 11:00:00,10.96,11.0,10.92,10.97,754400.0,8.8238,8.856,8.7916,8.8319,754400.0
2008-11-11 11:30:00,10.97,11.03,10.93,10.97,563200.0,8.8319,8.8802,8.7997,8.8319,563200.0
2008-11-11 12:00:00,10.96,10.97,10.9,10.92,395200.0,8.8238,8.8319,8.7755,8.7916,395200.0
2008-11-11 12:30:00,10.92,10.97,10.91,10.97,380400.0,8.7916,8.8319,8.7836,8.8319,380400.0
2008-11-11 13:00:00,10.97,10.99,10.94,10.95,540800.0,8.8319,8.848,8.8077,8.8158,540800.0
2008-11-11 13:30:00,10.96,11.09,10.93,11.09,1032400.0,8.8238,8.9285,8.7997,8.9285,1032400.0
2008-11-11 14:00:00,11.09,11.24,11.04,11.24,2579600.0,8.9285,9.0493,8.8882,9.0493,2579600.0
2008-11-11 14:30:00,11.23,11.29,11.06,11.06,1034800.0,9.0412,9.0895,8.9043,8.9043,1034800.0
2008-11-11 15:00:00,11.06,11.17,11.05,11.11,1538800.0,8.9043,8.9929,8.8963,8.9446,1538800.0
2008-11-11 15:30:00,11.1,11.11,10.94,11.05,1547600.0,8.9365,8.9446,8.8077,8.8963,1547600.0
2008-11-11 16:00:00,11.05,11.05,11.05,11.05,0.0,8.8963,8.8963,8.8963,8.8963,0.0
2008-11-12 09:30:00,10.86,10.9,10.78,10.86,527200.0,8.7433,8.7755,8.6789,8.7433,527200.0
2008-11-12 10:00:00,10.86,10.9,10.78,10.78,856400.0,8.7433,8.7755,8.6789,8.6789,856400.0
2008-11-12 10:30:00,10.77,10.8,10.69,10.75,1195600.0,8.6709,8.695,8.6065,8.6548,1195600.0
2008-11-12 11:00:00,10.75,10.77,10.67,10.76,770400.0,8.6548,8.6709,8.5904,8.6628,770400.0
2008-11-12 11:30:00,10.77,10.78,10.68,10.74,618800.0,8.6709,8.6789,8.5984,8.6467,618800.0
2008-11-12 12:00:00,10.74,10.77,10.69,10.75,668800.0,8.6467,8.6709,8.6065,8.6548,668800.0
2008-11-12 12:30:00,10.76,10.81,10.75,10.81,630000.0,8.6628,8.7031,8.6548,8.7031,630000.0
2008-11-12 13:00:00,10.81,10.82,10.71,10.74,1152400.0,8.7031,8.7111,8.6226,8.6467,1152400.0
2008-11-12 13:30:00,10.74,10.75,10.65,10.68,879200.0,8.6467,8.6548,8.5743,8.5984,879200.0
2008-11-12 14:00:00,10.68,10.71,10.62,10.68,1917200.0,8.5984,8.6226,8.5501,8.5984,1917200.0
2008-11-12 14:30:00,10.68,10.72,10.62,10.62,1024400.0,8.5984,8.6306,8.5501,8.5501,1024400.0
2008-11-12 15:00:00,10.62,10.63,10.53,10.56,712800.0,8.5501,8.5581,8.4776,8.5018,712800.0
2008-11-12 15:30:00,10.56,10.62,10.5,10.52,1138400.0,8.5018,8.5501,8.4535,8.4696,1138400.0
2008-11-12 16:00:00,10.52,10.52,10.52,10.52,0.0,8.4696,8.4696,8.4696,8.4696,0.0
2008-11-13 09:30:00,10.53,10.66,10.46,10.46,508000.0,8.4776,8.5823,8.4213,8.4213,508000.0
2008-11-13 10:00:00,10.46,10.7,10.46,10.65,594400.0,8.4213,8.6145,8.4213,8.5743,594400.0
2008-11-13 10:30:00,10.66,10.69,10.53,10.58,968800.0,8.5823,8.6065,8.4776,8.5179,968800.0
2008-11-13 11:00:00,10.58,10.6,10.48,10.58,1436800.0,8.5179,8.534,8.4374,8.5179,1436800.0
2008-11-13 11:30:00,10.58,10.6,10.51,10.52,2293200.0,8.5179,8.534,8.4615,8.4696,2293200.0
2008-11-13 12:00:00,10.52,10.54,10.41,10.43,939200.0,8.4696,8.4857,8.381,8.3971,939200.0
2008-11-13 12:30:00,10.43,10.46,10.13,10.13,1622000.0,8.3971,8.4213,8.1556,8.1556,1622000.0
2008-11-13 13:00:00,10.14,10.36,10.13,10.36,1606000.0,8.1637,8.3408,8.1556,8.3408,1606000.0
2008-11-13 13:30:00,10.36,10.66,10.35,10.51,2209200.0,8.3408,8.5823,8.3327,8.4615,2209200.0
2008-11-13 14:00:00,10.51,10.79,10.47,10.75,1671600.0,8.4615,8.687,8.4293,8.6548,1671600.0
2008-11-13 14:30:00,10.75,10.93,10.69,10.83,1649600.0,8.6548,8.7997,8.6065,8.7192,1649600.0
2008-11-13 15:00:00,10.83,11.0,10.67,11.0,2176800.0,8.7192,8.856,8.5904,8.856,2176800.0
2008-11-13 15:30:00,11.01,11.31,10.98,11.31,1992800.0,8.8641,9.1056,8.8399,9.1056,1992800.0
2008-11-13 16:00:00,11.35,11.35,11.35,11.35,69600.0,9.1378,9.1378,9.1378,9.1378,69600.0
2008-11-14 09:30:00,11.02,11.2,10.98,11.15,619600.0,8.8721,9.0171,8.8399,8.9768,619600.0
2008-11-14 10:00:00,11.15,11.19,10.97,11.02,602800.0,8.9768,9.009,8.8319,8.8721,602800.0
2008-11-14 10:30:00,11.02,11.02,10.87,10.92,861600.0,8.8721,8.8721,8.7514,8.7916,861600.0
2008-11-14 11:00:00,10.92,10.96,10.86,10.9,515600.0,8.7916,8.8238,8.7433,8.7755,515600.0
2008-11-14 11:30:00,10.9,10.93,10.84,10.87,684000.0,8.7755,8.7997,8.7272,8.7514,684000.0
2008-11-14 12:00:00,10.87,10.88,10.78,10.87,909200.0,8.7514,8.7594,8.6789,8.7514,909200.0
2008-11-14 12:30:00,10.86,10.96,10.82,10.93,1151600.0,8.7433,8.8238,8.7111,8.7997,1151600.0
2008-11-14 13:00:00,10.93,10.95,10.81,10.95,722000.0,8.7997,8.8158,8.7031,8.8158,722000.0
2008-11-14 13:30:00,10.95,11.03,10.9,10.97,916400.0,8.8158,8.8802,8.7755,8.8319,916400.0
2008-11-14 14:00:00,10.97,11.2,10.95,11.1,1080400.0,8.8319,9.0171,8.8158,8.9365,1080400.0
2008-11-14 14:30:00,11.11,11.31,11.05,11.31,1136800.0,8.9446,9.1056,8.8963,9.1056,1136800.0
2008-11-14 15:00:00,11.31,11.35,11.13,11.17,1755200.0,9.1056,9.1378,8.9607,8.9929,1755200.0
2008-11-14 15:30:00,11.17,11.19,10.77,10.8,1545600.0,8.9929,9.009,8.6709,8.695,1545600.0
2008-11-14 16:00:00,10.8,10.8,10.8,10.8,0.0,8.695,8.695,8.695,8.695,0.0
2008-11-17 09:30:00,10.63,10.76,10.62,10.74,660800.0,8.5581,8.6628,8.5501,8.6467,660800.0
2008-11-17 10:00:00,10.74,10.74,10.56,10.61,389600.0,8.6467,8.6467,8.5018,8.542,389600.0
2008-11-17 10:30:00,10.6,10.66,10.58,10.59,292000.0,8.534,8.5823,8.5179,8.5259,292000.0
2008-11-17 11:00:00,10.59,10.72,10.59,10.65,231200.0,8.5259,8.6306,8.5259,8.5743,231200.0
2008-11-17 11:30:00,10.65,10.85,10.63,10.82,1689200.0,8.5743,8.7353,8.5581,8.7111,1689200.0
2008-11-17 12:00:00,10.82,10.9,10.79,10.88,726000.0,8.7111,8.7755,8.687,8.7594,726000.0
2008-11-17 12:30:00,10.89,10.95,10.81,10.88,548800.0,8.7675,8.8158,8.7031,8.7594,548800.0
2008-11-17 13:00:00,10.86,10.87,10.78,10.82,431200.0,8.7433,8.7514,8.6789,8.7111,431200.0
2008-11-17 13:30:00,10.82,10.84,10.72,10.81,540000.0,8.7111,8.7272,8.6306,8.7031,540000.0
2008-11-17 14:00:00,10.81,10.86,10.73,10.74,716400.0,8.7031,8.7433,8.6387,8.6467,716400.0
2008-11-17 14:30:00,10.74,10.85,10.71,10.74,853600.0,8.6467,8.7353,8.6226,8.6467,853600.0
2008-11-17 15:00:00,10.74,10.85,10.72,10.78,646000.0,8.6467,8.7353,8.6306,8.6789,646000.0
2008-11-17 15:30:00,10.8,10.81,10.56,10.57,1556000.0,8.695,8.7031,8.5018,8.5098,1556000.0
2008-11-17 16:00:00,10.57,10.57,10.57,10.57,0.0,8.5098,8.5098,8.5098,8.5098,0.0
2008-11-18 09:30:00,10.53,10.68,10.51,10.62,893200.0,8.4776,8.5984,8.4615,8.5501,893200.0
2008-11-18 10:00:00,10.6,10.75,10.53,10.74,1727600.0,8.534,8.6548,8.4776,8.6467,1727600.0
2008-11-18 10:30:00,10.75,10.75,10.66,10.68,1555600.0,8.6548,8.6548,8.5823,8.5984,1555600.0
2008-11-18 11:00:00,10.69,10.69,10.61,10.66,1728400.0,8.6065,8.6065,8.542,8.5823,1728400.0
2008-11-18 11:30:00,10.66,10.8,10.66,10.79,2040800.0,8.5823,8.695,8.5823,8.687,2040800.0
2008-11-18 12:00:00,10.79,10.79,10.67,10.68,3573200.0,8.687,8.687,8.5904,8.5984,3573200.0
2008-11-18 12:30:00,10.68,10.68,10.57,10.61,2037600.0,8.5984,8.5984,8.5098,8.542,2037600.0
2008-11-18 13:00:00,10.61,10.61,10.48,10.53,3397200.0,8.542,8.542,8.4374,8.4776,3397200.0
2008-11-18 13:30:00,10.54,10.54,10.38,10.51,3878400.0,8.4857,8.4857,8.3569,8.4615,3878400.0
2008-11-18 14:00:00,10.51,10.53,10.39,10.49,3682800.0,8.4615,8.4776,8.3649,8.4454,3682800.0
2008-11-18 14:30:00,10.49,10.49,10.33,10.37,1100400.0,8.4454,8.4454,8.3166,8.3488,1100400.0
2008-11-18 15:00:00,10.37,10.6,10.36,10.53,1357200.0,8.3488,8.534,8.3408,8.4776,1357200.0
2008-11-18 15:30:00,10.52,10.74,10.43,10.73,3114400.0,8.4696,8.6467,8.3971,8.6387,3114400.0
2008-11-18 16:00:00,10.73,10.73,10.73,10.73,0.0,8.6387,8.6387,8.6387,8.6387,0.0
2008-11-19 09:30:00,10.68,10.81,10.66,10.71,567600.0,8.5984,8.7031,8.5823,8.6226,567600.0
2008-11-19 10:00:00,10.7,10.84,10.69,10.77,780400.0,8.6145,8.7272,8.6065,8.6709,780400.0
2008-11-19 10:30:00,10.76,10.77,10.56,10.56,504800.0,8.6628,8.6709,8.5018,8.5018,504800.0
2008-11-19 11:00:00,10.56,10.61,10.49,10.49,358400.0,8.5018,8.542,8.4454,8.4454,358400.0
2008-11-19 11:30:00,10.49,10.53,10.43,10.49,543200.0,8.4454,8.4776,8.3971,8.4454,543200.0
2008-11-19 12:00:00,10.49,10.51,10.4,10.43,482400.0,8.4454,8.4615,8.373,8.3971,482400.0
2008-11-19 12:30:00,10.43,10.51,10.41,10.49,363600.0,8.3971,8.4615,8.381,8.4454,363600.0
2008-11-19 13:00:00,10.5,10.56,10.42,10.42,462400.0,8.4535,8.5018,8.3891,8.3891,462400.0
2008-11-19 13:30:00,10.41,10.52,10.37,10.48,442400.0,8.381,8.4696,8.3488,8.4374,442400.0
2008-11-19 14:00:00,10.48,10.48,10.36,10.39,770800.0,8.4374,8.4374,8.3408,8.3649,770800.0
2008-11-19 14:30:00,10.39,10.53,10.33,10.49,932800.0,8.3649,8.4776,8.3166,8.4454,932800.0
2008-11-19 15:00:00,10.49,10.54,10.33,10.38,1345200.0,8.4454,8.4857,8.3166,8.3569,1345200.0
2008-11-19 15:30:00,10.38,10.42,10.16,10.17,1492800.0,8.3569,8.3891,8.1798,8.1878,1492800.0
2008-11-19 16:00:00,10.2,10.2,10.2,10.2,1600.0,8.212,8.212,8.212,8.212,1600.0
2008-11-20 09:30:00,10.07,10.12,9.93,9.95,1030800.0,8.1073,8.1476,7.9946,8.0107,1030800.0
2008-11-20 10:00:00,9.95,9.99,9.85,9.99,972800.0,8.0107,8.0429,7.9302,8.0429,972800.0
2008-11-20 10:30:00,9.99,10.16,9.93,10.15,2094800.0,8.0429,8.1798,7.9946,8.1717,2094800.0
2008-11-20 11:00:00,10.15,10.24,10.04,10.08,2066400.0,8.1717,8.2442,8.0831,8.1153,2066400.0
2008-11-20 11:30:00,10.09,10.11,10.03,10.03,912400.0,8.1234,8.1395,8.0751,8.0751,912400.0
2008-11-20 12:00:00,10.01,10.22,9.96,10.22,702000.0,8.059,8.2281,8.0187,8.2281,702000.0
2008-11-20 12:30:00,10.22,10.35,10.19,10.21,651200.0,8.2281,8.3327,8.2039,8.22,651200.0
2008-11-20 13:00:00,10.21,10.23,10.04,10.08,1660400.0,8.22,8.2361,8.0831,8.1153,1660400.0
2008-11-20 13:30:00,10.07,10.18,10.01,10.17,970000.0,8.1073,8.1959,8.059,8.1878,970000.0
2008-11-20 14:00:00,10.17,10.19,9.94,9.94,1177600.0,8.1878,8.2039,8.0026,8.0026,1177600.0
2008-11-20 14:30:00,9.95,10.02,9.86,9.91,692400.0,8.0107,8.067,7.9382,7.9785,692400.0
2008-11-20 15:00:00,9.91,9.97,9.76,9.79,1187200.0,7.9785,8.0268,7.8577,7.8819,1187200.0
2008-11-20 15:30:00,9.79,9.83,9.47,9.54,2869600.0,7.8819,7.9141,7.6242,7.6806,2869600.0
2008-11-20 16:00:00,9.53,9.53,9.51,9.51,15600.0,7.6725,7.6725,7.6564,7.6564,15600.0
2008-11-21 09:30:00,9.76,9.8,9.61,9.66,1756400.0,7.8577,7.8899,7.737,7.7772,1756400.0
2008-11-21 10:00:00,9.66,9.72,9.58,9.58,4488800.0,7.7772,7.8255,7.7128,7.7128,4488800.0
2008-11-21 10:30:00,9.59,9.69,9.51,9.53,1981600.0,7.7209,7.8014,7.6564,7.6725,1981600.0
2008-11-21 11:00:00,9.53,9.63,9.44,9.6,1891200.0,7.6725,7.7531,7.6001,7.7289,1891200.0
2008-11-21 11:30:00,9.6,9.72,9.59,9.61,1813600.0,7.7289,7.8255,7.7209,7.737,1813600.0
2008-11-21 12:00:00,9.62,9.7,9.57,9.69,2030000.0,7.745,7.8094,7.7047,7.8014,2030000.0
2008-11-21 12:30:00,9.7,9.79,9.67,9.7,1154800.0,7.8094,7.8819,7.7853,7.8094,1154800.0
2008-11-21 13:00:00,9.7,9.71,9.6,9.63,890400.0,7.8094,7.8175,7.7289,7.7531,890400.0
2008-11-21 13:30:00,9.63,9.69,9.52,9.53,876800.0,7.7531,7.8014,7.6645,7.6725,876800.0
2008-11-21 14:00:00,9.53,9.7,9.51,9.62,1452800.0,7.6725,7.8094,7.6564,7.745,1452800.0
2008-11-21 14:30:00,9.62,9.66,9.49,9.57,2451600.0,7.745,7.7772,7.6403,7.7047,2451600.0
2008-11-21 15:00:00,9.56,9.92,9.56,9.91,3226400.0,7.6967,7.9865,7.6967,7.9785,3226400.0
2008-11-21 15:30:00,9.89,10.2,9.86,10.17,3928800.0,7.9624,8.212,7.9382,8.1878,3928800.0
2008-11-21 16:00:00,10.17,10.17,10.17,10.17,0.0,8.1878,8.1878,8.1878,8.1878,0.0
2008-11-24 09:30:00,10.37,10.38,10.24,10.34,1399200.0,8.3488,8.3569,8.2442,8.3247,1399200.0
2008-11-24 10:00:00,10.34,10.52,10.34,10.52,1939600.0,8.3247,8.4696,8.3247,8.4696,1939600.0
2008-11-24 10:30:00,10.52,10.58,10.48,10.56,1686800.0,8.4696,8.5179,8.4374,8.5018,1686800.0
2008-11-24 11:00:00,10.55,10.59,10.48,10.56,2621200.0,8.4937,8.5259,8.4374,8.5018,2621200.0
2008-11-24 11:30:00,10.56,10.64,10.53,10.61,1710800.0,8.5018,8.5662,8.4776,8.542,1710800.0
2008-11-24 12:00:00,10.6,10.63,10.44,10.45,2159200.0,8.534,8.5581,8.4052,8.4132,2159200.0
2008-11-24 12:30:00,10.45,10.58,10.45,10.56,1457600.0,8.4132,8.5179,8.4132,8.5018,1457600.0
2008-11-24 13:00:00,10.56,10.6,10.52,10.59,1102400.0,8.5018,8.534,8.4696,8.5259,1102400.0
2008-11-24 13:30:00,10.59,10.65,10.54,10.65,1194000.0,8.5259,8.5743,8.4857,8.5743,1194000.0
2008-11-24 14:00:00,10.65,10.65,10.5,10.62,2398400.0,8.5743,8.5743,8.4535,8.5501,2398400.0
2008-11-24 14:30:00,10.63,10.68,10.57,10.63,1230400.0,8.5581,8.5984,8.5098,8.5581,1230400.0
2008-11-24 15:00:00,10.63,10.8,10.6,10.8,1206400.0,8.5581,8.695,8.534,8.695,1206400.0
2008-11-24 15:30:00,10.79,10.9,10.59,10.67,1825600.0,8.687,8.7755,8.5259,8.5904,1825600.0
2008-11-24 16:00:00,10.68,10.68,10.68,10.68,400.0,8.5984,8.5984,8.5984,8.5984,400.0
2008-11-25 09:30:00,10.9,10.93,10.73,10.77,3538400.0,8.7755,8.7997,8.6387,8.6709,3538400.0
2008-11-25 10:00:00,10.77,10.88,10.73,10.8,2647200.0,8.6709,8.7594,8.6387,8.695,2647200.0
2008-11-25 10:30:00,10.8,10.81,10.62,10.65,1820000.0,8.695,8.7031,8.5501,8.5743,1820000.0
2008-11-25 11:00:00,10.65,10.69,10.54,10.68,1318400.0,8.5743,8.6065,8.4857,8.5984,1318400.0
2008-11-25 11:30:00,10.67,10.75,10.65,10.7,1189200.0,8.5904,8.6548,8.5743,8.6145,1189200.0
2008-11-25 12:00:00,10.71,10.71,10.58,10.61,1188000.0,8.6226,8.6226,8.5179,8.542,1188000.0
2008-11-25 12:30:00,10.62,10.65,10.49,10.54,808800.0,8.5501,8.5743,8.4454,8.4857,808800.0
2008-11-25 13:00:00,10.54,10.64,10.51,10.63,581600.0,8.4857,8.5662,8.4615,8.5581,581600.0
2008-11-25 13:30:00,10.63,10.68,10.61,10.61,420000.0,8.5581,8.5984,8.542,8.542,420000.0
2008-11-25 14:00:00,10.61,10.63,10.47,10.53,610800.0,8.542,8.5581,8.4293,8.4776,610800.0
2008-11-25 14:30:00,10.53,10.72,10.51,10.71,863600.0,8.4776,8.6306,8.4615,8.6226,863600.0
2008-11-25 15:00:00,10.7,10.8,10.65,10.71,1981600.0,8.6145,8.695,8.5743,8.6226,1981600.0
2008-11-25 15:30:00,10.71,10.81,10.67,10.72,3144800.0,8.6226,8.7031,8.5904,8.6306,3144800.0
2008-11-25 16:00:00,10.72,10.72,10.72,10.72,0.0,8.6306,8.6306,8.6306,8.6306,0.0
2008-11-26 09:30:00,10.54,10.69,10.47,10.67,1626000.0,8.4857,8.6065,8.4293,8.5904,1626000.0
2008-11-26 10:00:00,10.67,10.76,10.62,10.74,1640800.0,8.5904,8.6628,8.5501,8.6467,1640800.0
2008-11-26 10:30:00,10.74,10.78,10.66,10.77,1788400.0,8.6467,8.6789,8.5823,8.6709,1788400.0
2008-11-26 11:00:00,10.77,10.86,10.72,10.82,1678400.0,8.6709,8.7433,8.6306,8.7111,1678400.0
2008-11-26 11:30:00,10.81,10.88,10.81,10.83,1343200.0,8.7031,8.7594,8.7031,8.7192,1343200.0
2008-11-26 12:00:00,10.84,10.85,10.79,10.84,1087600.0,8.7272,8.7353,8.687,8.7272,1087600.0
2008-11-26 12:30:00,10.84,10.92,10.83,10.9,1423200.0,8.7272,8.7916,8.7192,8.7755,1423200.0
2008-11-26 13:00:00,10.9,10.96,10.87,10.91,1861600.0,8.7755,8.8238,8.7514,8.7836,1861600.0
2008-11-26 13:30:00,10.91,10.91,10.84,10.86,558000.0,8.7836,8.7836,8.7272,8.7433,558000.0
2008-11-26 14:00:00,10.86,10.94,10.83,10.92,760800.0,8.7433,8.8077,8.7192,8.7916,760800.0
2008-11-26 14:30:00,10.93,11.04,10.92,11.02,1469600.0,8.7997,8.8882,8.7916,8.8721,1469600.0
2008-11-26 15:00:00,11.02,11.1,10.99,11.08,1865200.0,8.8721,8.9365,8.848,8.9204,1865200.0
2008-11-26 15:30:00,11.08,11.11,11.01,11.11,1877600.0,8.9204,8.9446,8.8641,8.9446,1877600.0
2008-11-26 16:00:00,11.11,11.11,11.11,11.11,0.0,8.9446,8.9446,8.9446,8.9446,0.0
2008-11-28 09:30:00,11.03,11.09,11.0,11.04,1264000.0,8.8802,8.9285,8.856,8.8882,1264000.0
2008-11-28 10:00:00,11.05,11.08,10.99,11.02,752000.0,8.8963,8.9204,8.848,8.8721,752000.0
2008-11-28 10:30:00,11.02,11.03,10.99,11.03,953600.0,8.8721,8.8802,8.848,8.8802,953600.0
2008-11-28 11:00:00,11.03,11.05,10.99,11.04,731600.0,8.8802,8.8963,8.848,8.8882,731600.0
2008-11-28 11:30:00,11.04,11.08,11.01,11.07,691600.0,8.8882,8.9204,8.8641,8.9124,691600.0
2008-11-28 12:00:00,11.08,11.09,11.05,11.05,708800.0,8.9204,8.9285,8.8963,8.8963,708800.0
2008-11-28 12:30:00,11.05,11.13,11.04,11.12,1044000.0,8.8963,8.9607,8.8882,8.9526,1044000.0
2008-11-28 13:00:00,11.13,11.14,11.13,11.13,26800.0,8.9607,8.9687,8.9607,8.9607,26800.0
2008-11-28 13:30:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:00:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:30:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:00:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:30:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-12-01 09:30:00,10.83,10.84,10.63,10.63,2556800.0,8.7192,8.7272,8.5581,8.5581,2556800.0
2008-12-01 10:00:00,10.63,10.68,10.61,10.61,2156800.0,8.5581,8.5984,8.542,8.542,2156800.0
2008-12-01 10:30:00,10.61,10.65,10.59,10.59,6106400.0,8.542,8.5743,8.5259,8.5259,6106400.0
2008-12-01 11:00:00,10.59,10.61,10.55,10.56,681600.0,8.5259,8.542,8.4937,8.5018,681600.0
2008-12-01 11:30:00,10.55,10.63,10.55,10.58,529200.0,8.4937,8.5581,8.4937,8.5179,529200.0
2008-12-01 12:00:00,10.58,10.6,10.51,10.52,916400.0,8.5179,8.534,8.4615,8.4696,916400.0
2008-12-01 12:30:00,10.52,10.54,10.48,10.49,3225600.0,8.4696,8.4857,8.4374,8.4454,3225600.0
2008-12-01 13:00:00,10.5,10.57,10.49,10.53,602000.0,8.4535,8.5098,8.4454,8.4776,602000.0
2008-12-01 13:30:00,10.53,10.58,10.48,10.53,2454800.0,8.4776,8.5179,8.4374,8.4776,2454800.0
2008-12-01 14:00:00,10.54,10.54,10.47,10.52,2731600.0,8.4857,8.4857,8.4293,8.4696,2731600.0
2008-12-01 14:30:00,10.53,10.6,10.5,10.53,1325600.0,8.4776,8.534,8.4535,8.4776,1325600.0
2008-12-01 15:00:00,10.53,10.55,10.42,10.43,2723600.0,8.4776,8.4937,8.3891,8.3971,2723600.0
2008-12-01 15:30:00,10.43,10.44,10.24,10.26,1919200.0,8.3971,8.4052,8.2442,8.2603,1919200.0
2008-12-01 16:00:00,10.26,10.26,10.26,10.26,0.0,8.2603,8.2603,8.2603,8.2603,0.0
2008-12-02 09:30:00,10.4,10.4,10.26,10.3,930000.0,8.373,8.373,8.2603,8.2925,930000.0
2008-12-02 10:00:00,10.3,10.47,10.29,10.43,2260400.0,8.2925,8.4293,8.2844,8.3971,2260400.0
2008-12-02 10:30:00,10.44,10.49,10.42,10.45,1199600.0,8.4052,8.4454,8.3891,8.4132,1199600.0
2008-12-02 11:00:00,10.44,10.48,10.38,10.45,912400.0,8.4052,8.4374,8.3569,8.4132,912400.0
2008-12-02 11:30:00,10.46,10.52,10.41,10.49,1319200.0,8.4213,8.4696,8.381,8.4454,1319200.0
2008-12-02 12:00:00,10.5,10.56,10.48,10.55,605200.0,8.4535,8.5018,8.4374,8.4937,605200.0
2008-12-02 12:30:00,10.55,10.57,10.49,10.53,613600.0,8.4937,8.5098,8.4454,8.4776,613600.0
2008-12-02 13:00:00,10.53,10.56,10.5,10.53,488000.0,8.4776,8.5018,8.4535,8.4776,488000.0
2008-12-02 13:30:00,10.52,10.52,10.4,10.41,1154800.0,8.4696,8.4696,8.373,8.381,1154800.0
2008-12-02 14:00:00,10.42,10.43,10.23,10.27,1499200.0,8.3891,8.3971,8.2361,8.2683,1499200.0
2008-12-02 14:30:00,10.27,10.38,10.25,10.38,1252400.0,8.2683,8.3569,8.2522,8.3569,1252400.0
2008-12-02 15:00:00,10.37,10.52,10.28,10.49,2749600.0,8.3488,8.4696,8.2764,8.4454,2749600.0
2008-12-02 15:30:00,10.49,10.58,10.36,10.58,2753600.0,8.4454,8.5179,8.3408,8.5179,2753600.0
2008-12-02 16:00:00,10.56,10.59,10.55,10.59,4400.0,8.5018,8.5259,8.4937,8.5259,4400.0
2008-12-03 09:30:00,10.33,10.42,10.29,10.35,692800.0,8.3166,8.3891,8.2844,8.3327,692800.0
2008-12-03 10:00:00,10.34,10.47,10.3,10.47,1218800.0,8.3247,8.4293,8.2925,8.4293,1218800.0
2008-12-03 10:30:00,10.47,10.64,10.46,10.64,794800.0,8.4293,8.5662,8.4213,8.5662,794800.0
2008-12-03 11:00:00,10.64,10.72,10.6,10.63,933200.0,8.5662,8.6306,8.534,8.5581,933200.0
2008-12-03 11:30:00,10.63,10.73,10.61,10.72,1076400.0,8.5581,8.6387,8.542,8.6306,1076400.0
2008-12-03 12:00:00,10.72,10.72,10.58,10.63,805600.0,8.6306,8.6306,8.5179,8.5581,805600.0
2008-12-03 12:30:00,10.63,10.68,10.6,10.63,1392800.0,8.5581,8.5984,8.534,8.5581,1392800.0
2008-12-03 13:00:00,10.64,10.64,10.51,10.51,558800.0,8.5662,8.5662,8.4615,8.4615,558800.0
2008-12-03 13:30:00,10.51,10.51,10.38,10.42,796400.0,8.4615,8.4615,8.3569,8.3891,796400.0
2008-12-03 14:00:00,10.41,10.58,10.37,10.56,1706000.0,8.381,8.5179,8.3488,8.5018,1706000.0
2008-12-03 14:30:00,10.55,10.69,10.55,10.59,1864000.0,8.4937,8.6065,8.4937,8.5259,1864000.0
2008-12-03 15:00:00,10.6,10.66,10.52,10.62,2305200.0,8.534,8.5823,8.4696,8.5501,2305200.0
2008-12-03 15:30:00,10.62,10.81,10.58,10.77,2488400.0,8.5501,8.7031,8.5179,8.6709,2488400.0
2008-12-03 16:00:00,10.74,10.74,10.74,10.74,205200.0,8.6467,8.6467,8.6467,8.6467,205200.0
2008-12-04 09:30:00,10.59,10.77,10.59,10.72,711600.0,8.5259,8.6709,8.5259,8.6306,711600.0
2008-12-04 10:00:00,10.72,10.8,10.67,10.7,1034000.0,8.6306,8.695,8.5904,8.6145,1034000.0
2008-12-04 10:30:00,10.71,10.81,10.7,10.8,1016000.0,8.6226,8.7031,8.6145,8.695,1016000.0
2008-12-04 11:00:00,10.8,10.81,10.7,10.77,642800.0,8.695,8.7031,8.6145,8.6709,642800.0
2008-12-04 11:30:00,10.76,10.76,10.66,10.72,827200.0,8.6628,8.6628,8.5823,8.6306,827200.0
2008-12-04 12:00:00,10.72,10.72,10.61,10.64,562400.0,8.6306,8.6306,8.542,8.5662,562400.0
2008-12-04 12:30:00,10.64,10.69,10.62,10.65,797600.0,8.5662,8.6065,8.5501,8.5743,797600.0
2008-12-04 13:00:00,10.64,10.66,10.56,10.56,792000.0,8.5662,8.5823,8.5018,8.5018,792000.0
2008-12-04 13:30:00,10.56,10.69,10.55,10.66,925600.0,8.5018,8.6065,8.4937,8.5823,925600.0
2008-12-04 14:00:00,10.66,10.7,10.62,10.63,699200.0,8.5823,8.6145,8.5501,8.5581,699200.0
2008-12-04 14:30:00,10.63,10.7,10.57,10.59,828000.0,8.5581,8.6145,8.5098,8.5259,828000.0
2008-12-04 15:00:00,10.59,10.6,10.33,10.33,1392000.0,8.5259,8.534,8.3166,8.3166,1392000.0
2008-12-04 15:30:00,10.34,10.47,10.29,10.45,1963600.0,8.3247,8.4293,8.2844,8.4132,1963600.0
2008-12-04 16:00:00,10.45,10.45,10.45,10.45,0.0,8.4132,8.4132,8.4132,8.4132,0.0
2008-12-05 09:30:00,10.28,10.37,10.22,10.22,708400.0,8.2764,8.3488,8.2281,8.2281,708400.0
2008-12-05 10:00:00,10.21,10.24,10.11,10.15,986000.0,8.22,8.2442,8.1395,8.1717,986000.0
2008-12-05 10:30:00,10.14,10.2,10.08,10.18,682800.0,8.1637,8.212,8.1153,8.1959,682800.0
2008-12-05 11:00:00,10.17,10.2,10.12,10.12,968000.0,8.1878,8.212,8.1476,8.1476,968000.0
2008-12-05 11:30:00,10.13,10.25,10.1,10.22,588400.0,8.1556,8.2522,8.1314,8.2281,588400.0
2008-12-05 12:00:00,10.23,10.27,10.21,10.26,564400.0,8.2361,8.2683,8.22,8.2603,564400.0
2008-12-05 12:30:00,10.26,10.26,10.16,10.2,492000.0,8.2603,8.2603,8.1798,8.212,492000.0
2008-12-05 13:00:00,10.2,10.32,10.2,10.27,798000.0,8.212,8.3086,8.212,8.2683,798000.0
2008-12-05 13:30:00,10.27,10.48,10.27,10.42,787600.0,8.2683,8.4374,8.2683,8.3891,787600.0
2008-12-05 14:00:00,10.43,10.45,10.34,10.39,892800.0,8.3971,8.4132,8.3247,8.3649,892800.0
2008-12-05 14:30:00,10.39,10.69,10.37,10.64,1080800.0,8.3649,8.6065,8.3488,8.5662,1080800.0
2008-12-05 15:00:00,10.63,10.71,10.54,10.66,1130800.0,8.5581,8.6226,8.4857,8.5823,1130800.0
2008-12-05 15:30:00,10.66,10.82,10.66,10.79,1712800.0,8.5823,8.7111,8.5823,8.687,1712800.0
2008-12-05 16:00:00,10.77,10.77,10.77,10.77,400.0,8.6709,8.6709,8.6709,8.6709,400.0
2008-12-08 09:30:00,11.0,11.16,11.0,11.06,1222800.0,8.856,8.9848,8.856,8.9043,1222800.0
2008-12-08 10:00:00,11.06,11.14,11.04,11.12,1061600.0,8.9043,8.9687,8.8882,8.9526,1061600.0
2008-12-08 10:30:00,11.13,11.22,11.12,11.2,574000.0,8.9607,9.0332,8.9526,9.0171,574000.0
2008-12-08 11:00:00,11.2,11.21,11.13,11.15,622000.0,9.0171,9.0251,8.9607,8.9768,622000.0
2008-12-08 11:30:00,11.15,11.18,11.06,11.08,718000.0,8.9768,9.001,8.9043,8.9204,718000.0
2008-12-08 12:00:00,11.08,11.13,11.04,11.12,577200.0,8.9204,8.9607,8.8882,8.9526,577200.0
2008-12-08 12:30:00,11.12,11.13,11.05,11.06,545200.0,8.9526,8.9607,8.8963,8.9043,545200.0
2008-12-08 13:00:00,11.06,11.12,11.04,11.07,862000.0,8.9043,8.9526,8.8882,8.9124,862000.0
2008-12-08 13:30:00,11.07,11.08,11.0,11.05,742000.0,8.9124,8.9204,8.856,8.8963,742000.0
2008-12-08 14:00:00,11.05,11.18,11.04,11.15,977600.0,8.8963,9.001,8.8882,8.9768,977600.0
2008-12-08 14:30:00,11.16,11.24,11.12,11.24,683200.0,8.9848,9.0493,8.9526,9.0493,683200.0
2008-12-08 15:00:00,11.24,11.28,11.2,11.26,1333200.0,9.0493,9.0815,9.0171,9.0654,1333200.0
2008-12-08 15:30:00,11.26,11.28,11.09,11.15,1693200.0,9.0654,9.0815,8.9285,8.9768,1693200.0
2008-12-08 16:00:00,11.14,11.14,11.14,11.14,2400.0,8.9687,8.9687,8.9687,8.9687,2400.0
2008-12-09 09:30:00,11.06,11.14,10.99,11.04,912400.0,8.9043,8.9687,8.848,8.8882,912400.0
2008-12-09 10:00:00,11.05,11.26,11.05,11.21,1169200.0,8.8963,9.0654,8.8963,9.0251,1169200.0
2008-12-09 10:30:00,11.22,11.3,11.21,11.28,1420000.0,9.0332,9.0976,9.0251,9.0815,1420000.0
2008-12-09 11:00:00,11.27,11.31,11.15,11.15,1060800.0,9.0734,9.1056,8.9768,8.9768,1060800.0
2008-12-09 11:30:00,11.16,11.22,11.14,11.19,1392800.0,8.9848,9.0332,8.9687,9.009,1392800.0
2008-12-09 12:00:00,11.19,11.24,11.15,11.18,1098800.0,9.009,9.0493,8.9768,9.001,1098800.0
2008-12-09 12:30:00,11.18,11.24,11.16,11.16,1099600.0,9.001,9.0493,8.9848,8.9848,1099600.0
2008-12-09 13:00:00,11.17,11.2,11.1,11.1,1009200.0,8.9929,9.0171,8.9365,8.9365,1009200.0
2008-12-09 13:30:00,11.1,11.15,11.06,11.1,1150800.0,8.9365,8.9768,8.9043,8.9365,1150800.0
2008-12-09 14:00:00,11.1,11.11,10.96,10.97,1477200.0,8.9365,8.9446,8.8238,8.8319,1477200.0
2008-12-09 14:30:00,10.97,11.09,10.94,11.08,906800.0,8.8319,8.9285,8.8077,8.9204,906800.0
2008-12-09 15:00:00,11.08,11.13,10.97,10.98,1466800.0,8.9204,8.9607,8.8319,8.8399,1466800.0
2008-12-09 15:30:00,10.98,11.06,10.96,11.01,1558400.0,8.8399,8.9043,8.8238,8.8641,1558400.0
2008-12-09 16:00:00,11.01,11.01,11.01,11.01,0.0,8.8641,8.8641,8.8641,8.8641,0.0
2008-12-10 09:30:00,11.1,11.15,11.08,11.08,411600.0,8.9365,8.9768,8.9204,8.9204,411600.0
2008-12-10 10:00:00,11.09,11.22,11.08,11.19,413600.0,8.9285,9.0332,8.9204,9.009,413600.0
2008-12-10 10:30:00,11.19,11.21,11.09,11.11,551600.0,9.009,9.0251,8.9285,8.9446,551600.0
2008-12-10 11:00:00,11.12,11.2,11.09,11.17,842400.0,8.9526,9.0171,8.9285,8.9929,842400.0
2008-12-10 11:30:00,11.18,11.25,11.15,11.22,498800.0,9.001,9.0573,8.9768,9.0332,498800.0
2008-12-10 12:00:00,11.22,11.29,11.18,11.19,860000.0,9.0332,9.0895,9.001,9.009,860000.0
2008-12-10 12:30:00,11.19,11.2,11.15,11.15,472400.0,9.009,9.0171,8.9768,8.9768,472400.0
2008-12-10 13:00:00,11.15,11.23,11.15,11.18,821200.0,8.9768,9.0412,8.9768,9.001,821200.0
2008-12-10 13:30:00,11.18,11.19,11.03,11.06,664000.0,9.001,9.009,8.8802,8.9043,664000.0
2008-12-10 14:00:00,11.06,11.09,11.01,11.05,873600.0,8.9043,8.9285,8.8641,8.8963,873600.0
2008-12-10 14:30:00,11.05,11.12,11.01,11.09,1390800.0,8.8963,8.9526,8.8641,8.9285,1390800.0
2008-12-10 15:00:00,11.09,11.19,11.06,11.18,1528800.0,8.9285,9.009,8.9043,9.001,1528800.0
2008-12-10 15:30:00,11.18,11.21,11.09,11.17,1106000.0,9.001,9.0251,8.9285,8.9929,1106000.0
2008-12-10 16:00:00,11.16,11.16,11.15,11.15,18000.0,8.9848,8.9848,8.9768,8.9768,18000.0
2008-12-11 09:30:00,11.08,11.2,11.06,11.19,561600.0,8.9204,9.0171,8.9043,9.009,561600.0
2008-12-11 10:00:00,11.19,11.29,11.17,11.26,1268400.0,9.009,9.0895,8.9929,9.0654,1268400.0
2008-12-11 10:30:00,11.25,11.29,11.21,11.22,767200.0,9.0573,9.0895,9.0251,9.0332,767200.0
2008-12-11 11:00:00,11.22,11.27,11.18,11.2,533600.0,9.0332,9.0734,9.001,9.0171,533600.0
2008-12-11 11:30:00,11.19,11.27,11.18,11.27,479600.0,9.009,9.0734,9.001,9.0734,479600.0
2008-12-11 12:00:00,11.27,11.31,11.24,11.24,823200.0,9.0734,9.1056,9.0493,9.0493,823200.0
2008-12-11 12:30:00,11.24,11.31,11.24,11.3,466000.0,9.0493,9.1056,9.0493,9.0976,466000.0
2008-12-11 13:00:00,11.3,11.3,11.19,11.21,599600.0,9.0976,9.0976,9.009,9.0251,599600.0
2008-12-11 13:30:00,11.22,11.24,11.15,11.16,452400.0,9.0332,9.0493,8.9768,8.9848,452400.0
2008-12-11 14:00:00,11.15,11.19,11.12,11.14,501200.0,8.9768,9.009,8.9526,8.9687,501200.0
2008-12-11 14:30:00,11.13,11.18,10.99,10.99,506800.0,8.9607,9.001,8.848,8.848,506800.0
2008-12-11 15:00:00,11.0,11.0,10.91,10.96,726000.0,8.856,8.856,8.7836,8.8238,726000.0
2008-12-11 15:30:00,10.96,10.99,10.88,10.95,1316400.0,8.8238,8.848,8.7594,8.8158,1316400.0
2008-12-11 16:00:00,10.92,10.95,10.92,10.95,492800.0,8.7916,8.8158,8.7916,8.8158,492800.0
2008-12-12 09:30:00,10.69,10.86,10.61,10.82,1417200.0,8.6065,8.7433,8.542,8.7111,1417200.0
2008-12-12 10:00:00,10.84,10.87,10.75,10.81,611600.0,8.7272,8.7514,8.6548,8.7031,611600.0
2008-12-12 10:30:00,10.81,10.91,10.74,10.9,666400.0,8.7031,8.7836,8.6467,8.7755,666400.0
2008-12-12 11:00:00,10.9,10.93,10.84,10.84,671200.0,8.7755,8.7997,8.7272,8.7272,671200.0
2008-12-12 11:30:00,10.84,10.86,10.77,10.81,735200.0,8.7272,8.7433,8.6709,8.7031,735200.0
2008-12-12 12:00:00,10.81,10.89,10.81,10.88,484400.0,8.7031,8.7675,8.7031,8.7594,484400.0
2008-12-12 12:30:00,10.88,11.01,10.86,10.99,413200.0,8.7594,8.8641,8.7433,8.848,413200.0
2008-12-12 13:00:00,10.99,11.01,10.89,10.92,484800.0,8.848,8.8641,8.7675,8.7916,484800.0
2008-12-12 13:30:00,10.92,10.92,10.81,10.84,595200.0,8.7916,8.7916,8.7031,8.7272,595200.0
2008-12-12 14:00:00,10.84,10.95,10.83,10.87,671200.0,8.7272,8.8158,8.7192,8.7514,671200.0
2008-12-12 14:30:00,10.86,11.0,10.8,10.97,923200.0,8.7433,8.856,8.695,8.8319,923200.0
2008-12-12 15:00:00,10.97,11.05,10.89,10.96,880000.0,8.8319,8.8963,8.7675,8.8238,880000.0
2008-12-12 15:30:00,10.95,10.99,10.88,10.97,1336000.0,8.8158,8.848,8.7594,8.8319,1336000.0
2008-12-12 16:00:00,10.96,11.08,10.95,11.08,46000.0,8.8238,8.9204,8.8158,8.9204,46000.0
2008-12-15 09:30:00,11.07,11.09,10.97,10.97,272400.0,8.9124,8.9285,8.8319,8.8319,272400.0
2008-12-15 10:00:00,10.97,10.99,10.92,10.95,288000.0,8.8319,8.848,8.7916,8.8158,288000.0
2008-12-15 10:30:00,10.95,10.97,10.87,10.88,389600.0,8.8158,8.8319,8.7514,8.7594,389600.0
2008-12-15 11:00:00,10.87,10.93,10.86,10.92,743200.0,8.7514,8.7997,8.7433,8.7916,743200.0
2008-12-15 11:30:00,10.91,10.96,10.88,10.93,554400.0,8.7836,8.8238,8.7594,8.7997,554400.0
2008-12-15 12:00:00,10.93,10.99,10.91,10.97,300800.0,8.7997,8.848,8.7836,8.8319,300800.0
2008-12-15 12:30:00,10.97,10.98,10.89,10.9,417200.0,8.8319,8.8399,8.7675,8.7755,417200.0
2008-12-15 13:00:00,10.9,10.91,10.82,10.88,821200.0,8.7755,8.7836,8.7111,8.7594,821200.0
2008-12-15 13:30:00,10.88,10.92,10.87,10.88,608000.0,8.7594,8.7916,8.7514,8.7594,608000.0
2008-12-15 14:00:00,10.88,10.94,10.86,10.86,704800.0,8.7594,8.8077,8.7433,8.7433,704800.0
2008-12-15 14:30:00,10.85,10.91,10.82,10.82,421200.0,8.7353,8.7836,8.7111,8.7111,421200.0
2008-12-15 15:00:00,10.82,10.86,10.77,10.81,764000.0,8.7111,8.7433,8.6709,8.7031,764000.0
2008-12-15 15:30:00,10.81,10.99,10.78,10.93,1896400.0,8.7031,8.848,8.6789,8.7997,1896400.0
2008-12-15 16:00:00,10.93,10.93,10.93,10.93,0.0,8.7997,8.7997,8.7997,8.7997,0.0
2008-12-16 09:30:00,11.02,11.09,10.99,11.05,474400.0,8.8721,8.9285,8.848,8.8963,474400.0
2008-12-16 10:00:00,11.04,11.1,11.03,11.07,526000.0,8.8882,8.9365,8.8802,8.9124,526000.0
2008-12-16 10:30:00,11.06,11.08,11.02,11.06,899200.0,8.9043,8.9204,8.8721,8.9043,899200.0
2008-12-16 11:00:00,11.06,11.08,11.04,11.07,330400.0,8.9043,8.9204,8.8882,8.9124,330400.0
2008-12-16 11:30:00,11.08,11.11,11.08,11.09,329600.0,8.9204,8.9446,8.9204,8.9285,329600.0
2008-12-16 12:00:00,11.1,11.1,11.06,11.08,378000.0,8.9365,8.9365,8.9043,8.9204,378000.0
2008-12-16 12:30:00,11.08,11.1,11.06,11.06,528800.0,8.9204,8.9365,8.9043,8.9043,528800.0
2008-12-16 13:00:00,11.06,11.09,11.05,11.09,534800.0,8.9043,8.9285,8.8963,8.9285,534800.0
2008-12-16 13:30:00,11.09,11.1,11.06,11.06,494000.0,8.9285,8.9365,8.9043,8.9043,494000.0
2008-12-16 14:00:00,11.06,11.2,11.05,11.17,1151200.0,8.9043,9.0171,8.8963,8.9929,1151200.0
2008-12-16 14:30:00,11.18,11.26,11.12,11.22,2008800.0,9.001,9.0654,8.9526,9.0332,2008800.0
2008-12-16 15:00:00,11.23,11.4,11.14,11.37,1738400.0,9.0412,9.1781,8.9687,9.1539,1738400.0
2008-12-16 15:30:00,11.37,11.41,11.29,11.38,1868000.0,9.1539,9.1861,9.0895,9.162,1868000.0
2008-12-16 16:00:00,11.38,11.38,11.38,11.38,0.0,9.162,9.162,9.162,9.162,0.0
2008-12-17 09:30:00,11.27,11.33,11.22,11.31,696000.0,9.0734,9.1217,9.0332,9.1056,696000.0
2008-12-17 10:00:00,11.31,11.32,11.19,11.24,430000.0,9.1056,9.1137,9.009,9.0493,430000.0
2008-12-17 10:30:00,11.24,11.33,11.22,11.32,774000.0,9.0493,9.1217,9.0332,9.1137,774000.0
2008-12-17 11:00:00,11.32,11.34,11.26,11.27,711200.0,9.1137,9.1298,9.0654,9.0734,711200.0
2008-12-17 11:30:00,11.27,11.31,11.23,11.3,580400.0,9.0734,9.1056,9.0412,9.0976,580400.0
2008-12-17 12:00:00,11.31,11.37,11.28,11.35,1946400.0,9.1056,9.1539,9.0815,9.1378,1946400.0
2008-12-17 12:30:00,11.35,11.39,11.31,11.36,2896400.0,9.1378,9.17,9.1056,9.1459,2896400.0
2008-12-17 13:00:00,11.37,11.41,11.33,11.37,450400.0,9.1539,9.1861,9.1217,9.1539,450400.0
2008-12-17 13:30:00,11.37,11.45,11.37,11.4,810800.0,9.1539,9.2183,9.1539,9.1781,810800.0
2008-12-17 14:00:00,11.39,11.44,11.32,11.33,824400.0,9.17,9.2103,9.1137,9.1217,824400.0
2008-12-17 14:30:00,11.33,11.36,11.28,11.34,978000.0,9.1217,9.1459,9.0815,9.1298,978000.0
2008-12-17 15:00:00,11.35,11.4,11.31,11.32,1190000.0,9.1378,9.1781,9.1056,9.1137,1190000.0
2008-12-17 15:30:00,11.33,11.38,11.27,11.28,1441200.0,9.1217,9.162,9.0734,9.0815,1441200.0
2008-12-17 16:00:00,11.28,11.28,11.28,11.28,400.0,9.0815,9.0815,9.0815,9.0815,400.0
2008-12-18 09:30:00,11.3,11.34,11.21,11.23,440400.0,9.0976,9.1298,9.0251,9.0412,440400.0
2008-12-18 10:00:00,11.24,11.31,11.23,11.29,410000.0,9.0493,9.1056,9.0412,9.0895,410000.0
2008-12-18 10:30:00,11.29,11.34,11.29,11.31,493600.0,9.0895,9.1298,9.0895,9.1056,493600.0
2008-12-18 11:00:00,11.32,11.34,11.25,11.27,556800.0,9.1137,9.1298,9.0573,9.0734,556800.0
2008-12-18 11:30:00,11.27,11.31,11.25,11.31,333200.0,9.0734,9.1056,9.0573,9.1056,333200.0
2008-12-18 12:00:00,11.31,11.32,11.26,11.27,168400.0,9.1056,9.1137,9.0654,9.0734,168400.0
2008-12-18 12:30:00,11.26,11.29,11.25,11.28,384400.0,9.0654,9.0895,9.0573,9.0815,384400.0
2008-12-18 13:00:00,11.28,11.31,11.26,11.27,279600.0,9.0815,9.1056,9.0654,9.0734,279600.0
2008-12-18 13:30:00,11.27,11.28,11.2,11.2,610400.0,9.0734,9.0815,9.0171,9.0171,610400.0
2008-12-18 14:00:00,11.2,11.21,11.08,11.12,804400.0,9.0171,9.0251,8.9204,8.9526,804400.0
2008-12-18 14:30:00,11.12,11.18,11.1,11.14,854800.0,8.9526,9.001,8.9365,8.9687,854800.0
2008-12-18 15:00:00,11.13,11.13,10.94,10.97,891200.0,8.9607,8.9607,8.8077,8.8319,891200.0
2008-12-18 15:30:00,10.96,11.08,10.96,11.05,1448400.0,8.8238,8.9204,8.8238,8.8963,1448400.0
2008-12-18 16:00:00,11.07,11.07,11.07,11.07,400.0,8.9124,8.9124,8.9124,8.9124,400.0
2008-12-19 09:30:00,11.12,11.19,11.11,11.15,491600.0,8.9526,9.009,8.9446,8.9768,491600.0
2008-12-19 10:00:00,11.15,11.28,11.15,11.27,513600.0,8.9768,9.0815,8.9768,9.0734,513600.0
2008-12-19 10:30:00,11.27,11.29,11.22,11.22,472000.0,9.0734,9.0895,9.0332,9.0332,472000.0
2008-12-19 11:00:00,11.23,11.24,11.18,11.19,395200.0,9.0412,9.0493,9.001,9.009,395200.0
2008-12-19 11:30:00,11.19,11.21,11.1,11.11,604800.0,9.009,9.0251,8.9365,8.9446,604800.0
2008-12-19 12:00:00,11.11,11.12,11.06,11.11,763200.0,8.9446,8.9526,8.9043,8.9446,763200.0
2008-12-19 12:30:00,11.1,11.13,11.09,11.11,598400.0,8.9365,8.9607,8.9285,8.9446,598400.0
2008-12-19 13:00:00,11.1,11.15,11.1,11.15,336000.0,8.9365,8.9768,8.9365,8.9768,336000.0
2008-12-19 13:30:00,11.16,11.18,11.11,11.12,614000.0,8.9848,9.001,8.9446,8.9526,614000.0
2008-12-19 14:00:00,11.12,11.16,11.08,11.1,539200.0,8.9526,8.9848,8.9204,8.9365,539200.0
2008-12-19 14:30:00,11.1,11.16,11.08,11.1,463600.0,8.9365,8.9848,8.9204,8.9365,463600.0
2008-12-19 15:00:00,11.1,11.11,11.02,11.08,603200.0,8.9365,8.9446,8.8721,8.9204,603200.0
2008-12-19 15:30:00,11.08,11.09,11.02,11.05,861200.0,8.9204,8.9285,8.8721,8.8963,861200.0
2008-12-19 16:00:00,11.03,11.04,11.02,11.03,18000.0,8.8802,8.8882,8.8721,8.8802,18000.0
2008-12-22 09:30:00,11.06,11.07,10.96,10.99,582400.0,8.9043,8.9124,8.8238,8.848,582400.0
2008-12-22 10:00:00,10.99,10.99,10.92,10.93,659200.0,8.848,8.848,8.7916,8.7997,659200.0
2008-12-22 10:30:00,10.94,10.99,10.93,10.97,294400.0,8.8077,8.848,8.7997,8.8319,294400.0
2008-12-22 11:00:00,10.97,10.97,10.9,10.91,370800.0,8.8319,8.8319,8.7755,8.7836,370800.0
2008-12-22 11:30:00,10.91,10.91,10.84,10.9,470000.0,8.7836,8.7836,8.7272,8.7755,470000.0
2008-12-22 12:00:00,10.9,10.91,10.87,10.88,238000.0,8.7755,8.7836,8.7514,8.7594,238000.0
2008-12-22 12:30:00,10.87,10.93,10.86,10.91,363600.0,8.7514,8.7997,8.7433,8.7836,363600.0
2008-12-22 13:00:00,10.91,10.94,10.9,10.92,499600.0,8.7836,8.8077,8.7755,8.7916,499600.0
2008-12-22 13:30:00,10.92,10.92,10.84,10.86,617200.0,8.7916,8.7916,8.7272,8.7433,617200.0
2008-12-22 14:00:00,10.86,10.88,10.76,10.78,661200.0,8.7433,8.7594,8.6628,8.6789,661200.0
2008-12-22 14:30:00,10.78,10.83,10.76,10.77,568800.0,8.6789,8.7192,8.6628,8.6709,568800.0
2008-12-22 15:00:00,10.76,10.78,10.69,10.71,1027200.0,8.6628,8.6789,8.6065,8.6226,1027200.0
2008-12-22 15:30:00,10.71,10.89,10.7,10.87,1638400.0,8.6226,8.7675,8.6145,8.7514,1638400.0
2008-12-22 16:00:00,10.83,10.92,10.83,10.92,405200.0,8.7192,8.7916,8.7192,8.7916,405200.0
2008-12-23 09:30:00,10.95,10.99,10.93,10.99,538800.0,8.8158,8.848,8.7997,8.848,538800.0
2008-12-23 10:00:00,10.98,10.99,10.9,10.96,654800.0,8.8399,8.848,8.7755,8.8238,654800.0
2008-12-23 10:30:00,10.96,11.0,10.95,10.95,683600.0,8.8238,8.856,8.8158,8.8158,683600.0
2008-12-23 11:00:00,10.94,10.96,10.88,10.88,576400.0,8.8077,8.8238,8.7594,8.7594,576400.0
2008-12-23 11:30:00,10.88,10.92,10.84,10.84,674400.0,8.7594,8.7916,8.7272,8.7272,674400.0
2008-12-23 12:00:00,10.84,10.85,10.8,10.83,560400.0,8.7272,8.7353,8.695,8.7192,560400.0
2008-12-23 12:30:00,10.82,10.85,10.79,10.83,490400.0,8.7111,8.7353,8.687,8.7192,490400.0
2008-12-23 13:00:00,10.83,10.84,10.81,10.84,597600.0,8.7192,8.7272,8.7031,8.7272,597600.0
2008-12-23 13:30:00,10.84,10.88,10.81,10.88,899600.0,8.7272,8.7594,8.7031,8.7594,899600.0
2008-12-23 14:00:00,10.88,10.89,10.85,10.87,420800.0,8.7594,8.7675,8.7353,8.7514,420800.0
2008-12-23 14:30:00,10.86,10.87,10.76,10.79,931600.0,8.7433,8.7514,8.6628,8.687,931600.0
2008-12-23 15:00:00,10.78,10.84,10.74,10.81,748800.0,8.6789,8.7272,8.6467,8.7031,748800.0
2008-12-23 15:30:00,10.81,10.85,10.79,10.81,1723600.0,8.7031,8.7353,8.687,8.7031,1723600.0
2008-12-23 16:00:00,10.82,10.82,10.82,10.82,400.0,8.7111,8.7111,8.7111,8.7111,400.0
2008-12-24 09:00:00,10.78,10.8,10.78,10.8,24400.0,8.7194,8.7356,8.7194,8.7356,24400.0
2008-12-24 09:30:00,10.8,10.82,10.74,10.74,1254000.0,8.7356,8.7518,8.6871,8.6871,1254000.0
2008-12-24 10:00:00,10.74,10.79,10.73,10.78,424800.0,8.6871,8.7275,8.679,8.7194,424800.0
2008-12-24 10:30:00,10.78,10.81,10.76,10.79,292000.0,8.7194,8.7437,8.7033,8.7275,292000.0
2008-12-24 11:00:00,10.79,10.81,10.78,10.79,284000.0,8.7275,8.7437,8.7194,8.7275,284000.0
2008-12-24 11:30:00,10.79,10.81,10.78,10.81,262800.0,8.7275,8.7437,8.7194,8.7437,262800.0
2008-12-24 12:00:00,10.81,10.81,10.79,10.8,316400.0,8.7437,8.7437,8.7275,8.7356,316400.0
2008-12-24 12:30:00,10.8,10.82,10.78,10.78,1164000.0,8.7356,8.7518,8.7194,8.7194,1164000.0
2008-12-24 13:00:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2008-12-26 09:30:00,10.87,10.88,10.8,10.83,267600.0,8.7922,8.8003,8.7356,8.7599,267600.0
2008-12-26 10:00:00,10.84,10.85,10.82,10.82,146000.0,8.768,8.7761,8.7518,8.7518,146000.0
2008-12-26 10:30:00,10.83,10.83,10.8,10.82,239200.0,8.7599,8.7599,8.7356,8.7518,239200.0
2008-12-26 11:00:00,10.82,10.84,10.81,10.81,276400.0,8.7518,8.768,8.7437,8.7437,276400.0
2008-12-26 11:30:00,10.81,10.84,10.81,10.83,447600.0,8.7437,8.768,8.7437,8.7599,447600.0
2008-12-26 12:00:00,10.83,10.85,10.82,10.83,254400.0,8.7599,8.7761,8.7518,8.7599,254400.0
2008-12-26 12:30:00,10.83,10.84,10.8,10.81,269200.0,8.7599,8.768,8.7356,8.7437,269200.0
2008-12-26 13:00:00,10.81,10.81,10.8,10.8,135200.0,8.7437,8.7437,8.7356,8.7356,135200.0
2008-12-26 13:30:00,10.82,10.83,10.81,10.81,151600.0,8.7518,8.7599,8.7437,8.7437,151600.0
2008-12-26 14:00:00,10.81,10.83,10.81,10.82,119200.0,8.7437,8.7599,8.7437,8.7518,119200.0
2008-12-26 14:30:00,10.82,10.84,10.82,10.84,260800.0,8.7518,8.768,8.7518,8.768,260800.0
2008-12-26 15:00:00,10.84,10.88,10.83,10.87,354400.0,8.768,8.8003,8.7599,8.7922,354400.0
2008-12-26 15:30:00,10.88,10.88,10.84,10.86,348800.0,8.8003,8.8003,8.768,8.7841,348800.0
2008-12-26 16:00:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2008-12-29 09:30:00,10.87,10.91,10.85,10.87,543200.0,8.7922,8.8246,8.7761,8.7922,543200.0
2008-12-29 10:00:00,10.87,10.87,10.78,10.79,280000.0,8.7922,8.7922,8.7194,8.7275,280000.0
2008-12-29 10:30:00,10.79,10.8,10.76,10.76,238400.0,8.7275,8.7356,8.7033,8.7033,238400.0
2008-12-29 11:00:00,10.76,10.76,10.74,10.76,382400.0,8.7033,8.7033,8.6871,8.7033,382400.0
2008-12-29 11:30:00,10.76,10.78,10.75,10.78,343200.0,8.7033,8.7194,8.6952,8.7194,343200.0
2008-12-29 12:00:00,10.78,10.8,10.77,10.77,343200.0,8.7194,8.7356,8.7114,8.7114,343200.0
2008-12-29 12:30:00,10.77,10.77,10.72,10.72,313600.0,8.7114,8.7114,8.6709,8.6709,313600.0
2008-12-29 13:00:00,10.72,10.73,10.7,10.7,380800.0,8.6709,8.679,8.6547,8.6547,380800.0
2008-12-29 13:30:00,10.7,10.77,10.7,10.76,277200.0,8.6547,8.7114,8.6547,8.7033,277200.0
2008-12-29 14:00:00,10.76,10.77,10.72,10.76,362400.0,8.7033,8.7114,8.6709,8.7033,362400.0
2008-12-29 14:30:00,10.77,10.79,10.74,10.77,582800.0,8.7114,8.7275,8.6871,8.7114,582800.0
2008-12-29 15:00:00,10.78,10.83,10.78,10.8,1320400.0,8.7194,8.7599,8.7194,8.7356,1320400.0
2008-12-29 15:30:00,10.79,10.84,10.77,10.84,901200.0,8.7275,8.768,8.7114,8.768,901200.0
2008-12-29 16:00:00,10.85,10.85,10.85,10.85,400.0,8.7761,8.7761,8.7761,8.7761,400.0
2008-12-30 09:30:00,10.91,10.95,10.88,10.89,600400.0,8.8246,8.8569,8.8003,8.8084,600400.0
2008-12-30 10:00:00,10.88,10.94,10.86,10.94,820400.0,8.8003,8.8489,8.7841,8.8489,820400.0
2008-12-30 10:30:00,10.94,10.96,10.93,10.93,385600.0,8.8489,8.865,8.8408,8.8408,385600.0
2008-12-30 11:00:00,10.93,10.97,10.92,10.97,340400.0,8.8408,8.8731,8.8327,8.8731,340400.0
2008-12-30 11:30:00,10.97,11.04,10.97,11.02,579200.0,8.8731,8.9297,8.8731,8.9136,579200.0
2008-12-30 12:00:00,11.02,11.04,11.0,11.02,339600.0,8.9136,8.9297,8.8974,8.9136,339600.0
2008-12-30 12:30:00,11.01,11.02,10.97,11.0,1204800.0,8.9055,8.9136,8.8731,8.8974,1204800.0
2008-12-30 13:00:00,11.0,11.01,10.96,10.98,765200.0,8.8974,8.9055,8.865,8.8812,765200.0
2008-12-30 13:30:00,10.98,10.99,10.95,10.96,818800.0,8.8812,8.8893,8.8569,8.865,818800.0
2008-12-30 14:00:00,10.96,11.01,10.94,11.0,760000.0,8.865,8.9055,8.8489,8.8974,760000.0
2008-12-30 14:30:00,11.0,11.01,10.97,10.97,679600.0,8.8974,8.9055,8.8731,8.8731,679600.0
2008-12-30 15:00:00,10.97,11.0,10.95,10.99,550800.0,8.8731,8.8974,8.8569,8.8893,550800.0
2008-12-30 15:30:00,10.99,11.1,10.99,11.1,969200.0,8.8893,8.9783,8.8893,8.9783,969200.0
2008-12-30 16:00:00,11.08,11.08,11.08,11.08,400.0,8.9621,8.9621,8.9621,8.9621,400.0
2008-12-31 09:30:00,11.1,11.16,11.08,11.16,372400.0,8.9783,9.0268,8.9621,9.0268,372400.0
2008-12-31 10:00:00,11.16,11.2,11.16,11.2,213200.0,9.0268,9.0592,9.0268,9.0592,213200.0
2008-12-31 10:30:00,11.2,11.21,11.16,11.2,372400.0,9.0592,9.0672,9.0268,9.0592,372400.0
2008-12-31 11:00:00,11.2,11.22,11.19,11.22,437600.0,9.0592,9.0753,9.0511,9.0753,437600.0
2008-12-31 11:30:00,11.22,11.24,11.19,11.21,713600.0,9.0753,9.0915,9.0511,9.0672,713600.0
2008-12-31 12:00:00,11.21,11.22,11.2,11.21,504800.0,9.0672,9.0753,9.0592,9.0672,504800.0
2008-12-31 12:30:00,11.21,11.24,11.21,11.24,358400.0,9.0672,9.0915,9.0672,9.0915,358400.0
2008-12-31 13:00:00,11.23,11.24,11.19,11.2,521600.0,9.0834,9.0915,9.0511,9.0592,521600.0
2008-12-31 13:30:00,11.2,11.25,11.19,11.24,285600.0,9.0592,9.0996,9.0511,9.0915,285600.0
2008-12-31 14:00:00,11.24,11.29,11.24,11.27,611200.0,9.0915,9.132,9.0915,9.1158,611200.0
2008-12-31 14:30:00,11.27,11.29,11.22,11.26,314000.0,9.1158,9.132,9.0753,9.1077,314000.0
2008-12-31 15:00:00,11.27,11.29,11.23,11.26,1724400.0,9.1158,9.132,9.0834,9.1077,1724400.0
2008-12-31 15:30:00,11.26,11.31,11.2,11.21,2696800.0,9.1077,9.1481,9.0592,9.0672,2696800.0
2008-12-31 16:00:00,11.23,11.23,11.23,11.23,6400.0,9.0834,9.0834,9.0834,9.0834,6400.0
2009-01-02 09:30:00,11.23,11.27,11.19,11.22,451600.0,9.0834,9.1158,9.0511,9.0753,451600.0
2009-01-02 10:00:00,11.22,11.3,11.2,11.29,1098000.0,9.0753,9.14,9.0592,9.132,1098000.0
2009-01-02 10:30:00,11.3,11.4,11.3,11.39,564800.0,9.14,9.2209,9.14,9.2128,564800.0
2009-01-02 11:00:00,11.39,11.42,11.38,11.41,896800.0,9.2128,9.2371,9.2048,9.229,896800.0
2009-01-02 11:30:00,11.42,11.44,11.4,11.42,576800.0,9.2371,9.2533,9.2209,9.2371,576800.0
2009-01-02 12:00:00,11.42,11.44,11.41,11.43,501600.0,9.2371,9.2533,9.229,9.2452,501600.0
2009-01-02 12:30:00,11.44,11.47,11.43,11.45,477600.0,9.2533,9.2775,9.2452,9.2614,477600.0
2009-01-02 13:00:00,11.45,11.51,11.45,11.5,303600.0,9.2614,9.3099,9.2614,9.3018,303600.0
2009-01-02 13:30:00,11.5,11.53,11.49,11.5,326400.0,9.3018,9.3261,9.2937,9.3018,326400.0
2009-01-02 14:00:00,11.51,11.54,11.47,11.54,678800.0,9.3099,9.3342,9.2775,9.3342,678800.0
2009-01-02 14:30:00,11.55,11.58,11.53,11.56,477200.0,9.3423,9.3665,9.3261,9.3503,477200.0
2009-01-02 15:00:00,11.56,11.61,11.56,11.6,1299600.0,9.3503,9.3908,9.3503,9.3827,1299600.0
2009-01-02 15:30:00,11.61,11.64,11.58,11.58,2212000.0,9.3908,9.4151,9.3665,9.3665,2212000.0
2009-01-02 16:00:00,11.58,11.58,11.58,11.58,0.0,9.3665,9.3665,9.3665,9.3665,0.0
2009-01-05 09:30:00,11.54,11.57,11.49,11.51,292800.0,9.3342,9.3584,9.2937,9.3099,292800.0
2009-01-05 10:00:00,11.5,11.6,11.5,11.6,576000.0,9.3018,9.3827,9.3018,9.3827,576000.0
2009-01-05 10:30:00,11.6,11.67,11.59,11.63,680400.0,9.3827,9.4393,9.3746,9.407,680400.0
2009-01-05 11:00:00,11.63,11.64,11.58,11.59,508800.0,9.407,9.4151,9.3665,9.3746,508800.0
2009-01-05 11:30:00,11.59,11.63,11.58,11.59,576400.0,9.3746,9.407,9.3665,9.3746,576400.0
2009-01-05 12:00:00,11.58,11.66,11.58,11.63,2214000.0,9.3665,9.4312,9.3665,9.407,2214000.0
2009-01-05 12:30:00,11.63,11.64,11.59,11.62,1252800.0,9.407,9.4151,9.3746,9.3989,1252800.0
2009-01-05 13:00:00,11.62,11.65,11.61,11.63,1020400.0,9.3989,9.4231,9.3908,9.407,1020400.0
2009-01-05 13:30:00,11.63,11.7,11.61,11.69,937200.0,9.407,9.4636,9.3908,9.4555,937200.0
2009-01-05 14:00:00,11.69,11.72,11.61,11.62,793600.0,9.4555,9.4798,9.3908,9.3989,793600.0
2009-01-05 14:30:00,11.61,11.63,11.55,11.58,765200.0,9.3908,9.407,9.3423,9.3665,765200.0
2009-01-05 15:00:00,11.58,11.62,11.52,11.54,1043200.0,9.3665,9.3989,9.318,9.3342,1043200.0
2009-01-05 15:30:00,11.54,11.62,11.52,11.62,1204400.0,9.3342,9.3989,9.318,9.3989,1204400.0
2009-01-05 16:00:00,11.6,11.62,11.6,11.62,34800.0,9.3827,9.3989,9.3827,9.3989,34800.0
2009-01-06 09:30:00,11.73,11.8,11.7,11.8,453600.0,9.4879,9.5445,9.4636,9.5445,453600.0
2009-01-06 10:00:00,11.79,11.81,11.63,11.65,840800.0,9.5364,9.5526,9.407,9.4231,840800.0
2009-01-06 10:30:00,11.65,11.71,11.65,11.66,683200.0,9.4231,9.4717,9.4231,9.4312,683200.0
2009-01-06 11:00:00,11.66,11.67,11.61,11.64,836800.0,9.4312,9.4393,9.3908,9.4151,836800.0
2009-01-06 11:30:00,11.65,11.69,11.65,11.66,781600.0,9.4231,9.4555,9.4231,9.4312,781600.0
2009-01-06 12:00:00,11.66,11.71,11.65,11.68,650000.0,9.4312,9.4717,9.4231,9.4474,650000.0
2009-01-06 12:30:00,11.68,11.74,11.68,11.73,1020000.0,9.4474,9.4959,9.4474,9.4879,1020000.0
2009-01-06 13:00:00,11.72,11.73,11.65,11.68,867200.0,9.4798,9.4879,9.4231,9.4474,867200.0
2009-01-06 13:30:00,11.67,11.71,11.65,11.68,1068800.0,9.4393,9.4717,9.4231,9.4474,1068800.0
2009-01-06 14:00:00,11.67,11.76,11.64,11.74,1200800.0,9.4393,9.5121,9.4151,9.4959,1200800.0
2009-01-06 14:30:00,11.74,11.78,11.73,11.78,860000.0,9.4959,9.5283,9.4879,9.5283,860000.0
2009-01-06 15:00:00,11.78,11.79,11.65,11.68,972000.0,9.5283,9.5364,9.4231,9.4474,972000.0
2009-01-06 15:30:00,11.68,11.71,11.63,11.68,2230400.0,9.4474,9.4717,9.407,9.4474,2230400.0
2009-01-06 16:00:00,11.68,11.68,11.68,11.68,2800.0,9.4474,9.4474,9.4474,9.4474,2800.0
2009-01-07 09:30:00,11.51,11.56,11.47,11.53,359600.0,9.3099,9.3503,9.2775,9.3261,359600.0
2009-01-07 10:00:00,11.53,11.54,11.44,11.46,338400.0,9.3261,9.3342,9.2533,9.2695,338400.0
2009-01-07 10:30:00,11.45,11.45,11.4,11.44,595200.0,9.2614,9.2614,9.2209,9.2533,595200.0
2009-01-07 11:00:00,11.44,11.47,11.42,11.45,544800.0,9.2533,9.2775,9.2371,9.2614,544800.0
2009-01-07 11:30:00,11.45,11.52,11.45,11.5,368000.0,9.2614,9.318,9.2614,9.3018,368000.0
2009-01-07 12:00:00,11.49,11.5,11.45,11.45,530000.0,9.2937,9.3018,9.2614,9.2614,530000.0
2009-01-07 12:30:00,11.45,11.47,11.42,11.43,672400.0,9.2614,9.2775,9.2371,9.2452,672400.0
2009-01-07 13:00:00,11.43,11.47,11.42,11.45,524000.0,9.2452,9.2775,9.2371,9.2614,524000.0
2009-01-07 13:30:00,11.45,11.47,11.37,11.37,436800.0,9.2614,9.2775,9.1967,9.1967,436800.0
2009-01-07 14:00:00,11.37,11.38,11.33,11.35,316400.0,9.1967,9.2048,9.1643,9.1805,316400.0
2009-01-07 14:30:00,11.35,11.36,11.33,11.34,413200.0,9.1805,9.1886,9.1643,9.1724,413200.0
2009-01-07 15:00:00,11.33,11.35,11.28,11.34,510400.0,9.1643,9.1805,9.1239,9.1724,510400.0
2009-01-07 15:30:00,11.35,11.37,11.3,11.36,1266400.0,9.1805,9.1967,9.14,9.1886,1266400.0
2009-01-07 16:00:00,11.36,11.38,11.36,11.38,36000.0,9.1886,9.2048,9.1886,9.2048,36000.0
2009-01-08 09:30:00,11.31,11.34,11.23,11.26,710800.0,9.1481,9.1724,9.0834,9.1077,710800.0
2009-01-08 10:00:00,11.26,11.29,11.22,11.28,637200.0,9.1077,9.132,9.0753,9.1239,637200.0
2009-01-08 10:30:00,11.28,11.35,11.25,11.33,606400.0,9.1239,9.1805,9.0996,9.1643,606400.0
2009-01-08 11:00:00,11.33,11.38,11.3,11.3,732800.0,9.1643,9.2048,9.14,9.14,732800.0
2009-01-08 11:30:00,11.3,11.31,11.27,11.28,592400.0,9.14,9.1481,9.1158,9.1239,592400.0
2009-01-08 12:00:00,11.28,11.34,11.28,11.31,385600.0,9.1239,9.1724,9.1239,9.1481,385600.0
2009-01-08 12:30:00,11.31,11.36,11.3,11.31,297600.0,9.1481,9.1886,9.14,9.1481,297600.0
2009-01-08 13:00:00,11.31,11.31,11.25,11.26,274400.0,9.1481,9.1481,9.0996,9.1077,274400.0
2009-01-08 13:30:00,11.26,11.31,11.25,11.29,454400.0,9.1077,9.1481,9.0996,9.132,454400.0
2009-01-08 14:00:00,11.29,11.36,11.28,11.32,424800.0,9.132,9.1886,9.1239,9.1562,424800.0
2009-01-08 14:30:00,11.31,11.39,11.29,11.37,353600.0,9.1481,9.2128,9.132,9.1967,353600.0
2009-01-08 15:00:00,11.37,11.4,11.32,11.34,581200.0,9.1967,9.2209,9.1562,9.1724,581200.0
2009-01-08 15:30:00,11.35,11.41,11.31,11.41,1061600.0,9.1805,9.229,9.1481,9.229,1061600.0
2009-01-08 16:00:00,11.41,11.41,11.41,11.41,0.0,9.229,9.229,9.229,9.229,0.0
2009-01-09 09:30:00,11.43,11.43,11.16,11.2,470000.0,9.2452,9.2452,9.0268,9.0592,470000.0
2009-01-09 10:00:00,11.19,11.23,11.18,11.19,450000.0,9.0511,9.0834,9.043,9.0511,450000.0
2009-01-09 10:30:00,11.18,11.22,11.15,11.21,456000.0,9.043,9.0753,9.0187,9.0672,456000.0
2009-01-09 11:00:00,11.21,11.26,11.19,11.24,466800.0,9.0672,9.1077,9.0511,9.0915,466800.0
2009-01-09 11:30:00,11.24,11.24,11.18,11.22,374000.0,9.0915,9.0915,9.043,9.0753,374000.0
2009-01-09 12:00:00,11.22,11.26,11.21,11.21,296400.0,9.0753,9.1077,9.0672,9.0672,296400.0
2009-01-09 12:30:00,11.2,11.24,11.2,11.21,332000.0,9.0592,9.0915,9.0592,9.0672,332000.0
2009-01-09 13:00:00,11.21,11.24,11.18,11.2,346000.0,9.0672,9.0915,9.043,9.0592,346000.0
2009-01-09 13:30:00,11.2,11.23,11.18,11.2,451600.0,9.0592,9.0834,9.043,9.0592,451600.0
2009-01-09 14:00:00,11.21,11.27,11.21,11.24,216000.0,9.0672,9.1158,9.0672,9.0915,216000.0
2009-01-09 14:30:00,11.24,11.3,11.24,11.27,390400.0,9.0915,9.14,9.0915,9.1158,390400.0
2009-01-09 15:00:00,11.27,11.29,11.18,11.22,763600.0,9.1158,9.132,9.043,9.0753,763600.0
2009-01-09 15:30:00,11.22,11.26,11.13,11.15,1034000.0,9.0753,9.1077,9.0025,9.0187,1034000.0
2009-01-09 16:00:00,11.15,11.16,11.15,11.16,8800.0,9.0187,9.0268,9.0187,9.0268,8800.0
2009-01-12 09:30:00,11.11,11.13,11.04,11.08,374000.0,8.9864,9.0025,8.9297,8.9621,374000.0
2009-01-12 10:00:00,11.08,11.08,11.0,11.03,378400.0,8.9621,8.9621,8.8974,8.9217,378400.0
2009-01-12 10:30:00,11.03,11.06,11.03,11.04,373200.0,8.9217,8.9459,8.9217,8.9297,373200.0
2009-01-12 11:00:00,11.03,11.04,11.0,11.01,476800.0,8.9217,8.9297,8.8974,8.9055,476800.0
2009-01-12 11:30:00,11.01,11.01,10.97,10.97,307600.0,8.9055,8.9055,8.8731,8.8731,307600.0
2009-01-12 12:00:00,10.96,11.0,10.96,10.98,227600.0,8.865,8.8974,8.865,8.8812,227600.0
2009-01-12 12:30:00,10.98,11.01,10.97,10.98,146800.0,8.8812,8.9055,8.8731,8.8812,146800.0
2009-01-12 13:00:00,10.98,11.01,10.97,10.99,279600.0,8.8812,8.9055,8.8731,8.8893,279600.0
2009-01-12 13:30:00,10.99,11.02,10.97,10.99,306000.0,8.8893,8.9136,8.8731,8.8893,306000.0
2009-01-12 14:00:00,10.98,10.98,10.93,10.95,314800.0,8.8812,8.8812,8.8408,8.8569,314800.0
2009-01-12 14:30:00,10.94,10.94,10.89,10.92,2298800.0,8.8489,8.8489,8.8084,8.8327,2298800.0
2009-01-12 15:00:00,10.91,10.94,10.88,10.92,2507600.0,8.8246,8.8489,8.8003,8.8327,2507600.0
2009-01-12 15:30:00,10.91,10.96,10.87,10.95,1191600.0,8.8246,8.865,8.7922,8.8569,1191600.0
2009-01-12 16:00:00,10.95,10.95,10.95,10.95,0.0,8.8569,8.8569,8.8569,8.8569,0.0
2009-01-13 09:30:00,10.91,11.06,10.9,11.04,319200.0,8.8246,8.9459,8.8165,8.9297,319200.0
2009-01-13 10:00:00,11.04,11.08,11.0,11.01,406800.0,8.9297,8.9621,8.8974,8.9055,406800.0
2009-01-13 10:30:00,11.01,11.04,10.97,11.03,559200.0,8.9055,8.9297,8.8731,8.9217,559200.0
2009-01-13 11:00:00,11.03,11.05,10.97,11.03,451600.0,8.9217,8.9378,8.8731,8.9217,451600.0
2009-01-13 11:30:00,11.02,11.06,11.0,11.04,587600.0,8.9136,8.9459,8.8974,8.9297,587600.0
2009-01-13 12:00:00,11.04,11.05,11.0,11.01,837600.0,8.9297,8.9378,8.8974,8.9055,837600.0
2009-01-13 12:30:00,11.01,11.04,10.99,10.99,467600.0,8.9055,8.9297,8.8893,8.8893,467600.0
2009-01-13 13:00:00,10.99,11.0,10.94,10.96,244800.0,8.8893,8.8974,8.8489,8.865,244800.0
2009-01-13 13:30:00,10.96,10.97,10.89,10.9,242000.0,8.865,8.8731,8.8084,8.8165,242000.0
2009-01-13 14:00:00,10.9,10.94,10.88,10.9,442400.0,8.8165,8.8489,8.8003,8.8165,442400.0
2009-01-13 14:30:00,10.9,11.02,10.9,10.97,725200.0,8.8165,8.9136,8.8165,8.8731,725200.0
2009-01-13 15:00:00,10.97,10.97,10.9,10.96,989200.0,8.8731,8.8731,8.8165,8.865,989200.0
2009-01-13 15:30:00,10.97,11.03,10.9,10.98,1379200.0,8.8731,8.9217,8.8165,8.8812,1379200.0
2009-01-13 16:00:00,10.98,10.98,10.98,10.98,12800.0,8.8812,8.8812,8.8812,8.8812,12800.0
2009-01-14 09:30:00,10.82,10.86,10.72,10.75,1838000.0,8.7518,8.7841,8.6709,8.6952,1838000.0
2009-01-14 10:00:00,10.74,10.77,10.69,10.7,763200.0,8.6871,8.7114,8.6466,8.6547,763200.0
2009-01-14 10:30:00,10.7,10.7,10.6,10.63,971600.0,8.6547,8.6547,8.5738,8.5981,971600.0
2009-01-14 11:00:00,10.63,10.66,10.58,10.65,266800.0,8.5981,8.6224,8.5577,8.6143,266800.0
2009-01-14 11:30:00,10.65,10.68,10.63,10.67,290400.0,8.6143,8.6386,8.5981,8.6305,290400.0
2009-01-14 12:00:00,10.67,10.67,10.63,10.65,283600.0,8.6305,8.6305,8.5981,8.6143,283600.0
2009-01-14 12:30:00,10.64,10.69,10.61,10.68,361600.0,8.6062,8.6466,8.5819,8.6386,361600.0
2009-01-14 13:00:00,10.68,10.69,10.62,10.63,167200.0,8.6386,8.6466,8.59,8.5981,167200.0
2009-01-14 13:30:00,10.63,10.65,10.62,10.64,270000.0,8.5981,8.6143,8.59,8.6062,270000.0
2009-01-14 14:00:00,10.63,10.69,10.61,10.67,538800.0,8.5981,8.6466,8.5819,8.6305,538800.0
2009-01-14 14:30:00,10.67,10.73,10.67,10.67,566400.0,8.6305,8.679,8.6305,8.6305,566400.0
2009-01-14 15:00:00,10.67,10.67,10.58,10.6,613200.0,8.6305,8.6305,8.5577,8.5738,613200.0
2009-01-14 15:30:00,10.6,10.67,10.56,10.65,956000.0,8.5738,8.6305,8.5415,8.6143,956000.0
2009-01-14 16:00:00,10.65,10.65,10.65,10.65,0.0,8.6143,8.6143,8.6143,8.6143,0.0
2009-01-15 09:30:00,10.61,10.63,10.51,10.55,590800.0,8.5819,8.5981,8.501,8.5334,590800.0
2009-01-15 10:00:00,10.55,10.58,10.45,10.47,561200.0,8.5334,8.5577,8.4525,8.4687,561200.0
2009-01-15 10:30:00,10.46,10.49,10.44,10.47,717200.0,8.4606,8.4849,8.4444,8.4687,717200.0
2009-01-15 11:00:00,10.46,10.51,10.46,10.5,496800.0,8.4606,8.501,8.4606,8.493,496800.0
2009-01-15 11:30:00,10.5,10.52,10.46,10.48,412000.0,8.493,8.5091,8.4606,8.4768,412000.0
2009-01-15 12:00:00,10.48,10.49,10.42,10.43,770000.0,8.4768,8.4849,8.4283,8.4363,770000.0
2009-01-15 12:30:00,10.43,10.44,10.39,10.44,435600.0,8.4363,8.4444,8.404,8.4444,435600.0
2009-01-15 13:00:00,10.44,10.49,10.43,10.49,854000.0,8.4444,8.4849,8.4363,8.4849,854000.0
2009-01-15 13:30:00,10.49,10.63,10.48,10.61,787200.0,8.4849,8.5981,8.4768,8.5819,787200.0
2009-01-15 14:00:00,10.61,10.7,10.6,10.68,1396000.0,8.5819,8.6547,8.5738,8.6386,1396000.0
2009-01-15 14:30:00,10.69,10.79,10.66,10.72,1461600.0,8.6466,8.7275,8.6224,8.6709,1461600.0
2009-01-15 15:00:00,10.72,10.78,10.68,10.7,1004400.0,8.6709,8.7194,8.6386,8.6547,1004400.0
2009-01-15 15:30:00,10.7,10.74,10.6,10.73,1360400.0,8.6547,8.6871,8.5738,8.679,1360400.0
2009-01-15 16:00:00,10.73,10.73,10.73,10.73,2000.0,8.679,8.679,8.679,8.679,2000.0
2009-01-16 09:30:00,10.88,10.93,10.84,10.85,1234400.0,8.8003,8.8408,8.768,8.7761,1234400.0
2009-01-16 10:00:00,10.85,10.9,10.8,10.84,938400.0,8.7761,8.8165,8.7356,8.768,938400.0
2009-01-16 10:30:00,10.84,10.88,10.82,10.84,841200.0,8.768,8.8003,8.7518,8.768,841200.0
2009-01-16 11:00:00,10.84,10.85,10.79,10.83,1081600.0,8.768,8.7761,8.7275,8.7599,1081600.0
2009-01-16 11:30:00,10.83,10.85,10.71,10.74,1062000.0,8.7599,8.7761,8.6628,8.6871,1062000.0
2009-01-16 12:00:00,10.74,10.75,10.62,10.65,1470000.0,8.6871,8.6952,8.59,8.6143,1470000.0
2009-01-16 12:30:00,10.65,10.72,10.65,10.71,1306400.0,8.6143,8.6709,8.6143,8.6628,1306400.0
2009-01-16 13:00:00,10.71,10.74,10.66,10.7,873600.0,8.6628,8.6871,8.6224,8.6547,873600.0
2009-01-16 13:30:00,10.71,10.79,10.69,10.77,1099200.0,8.6628,8.7275,8.6466,8.7114,1099200.0
2009-01-16 14:00:00,10.78,10.83,10.73,10.79,758000.0,8.7194,8.7599,8.679,8.7275,758000.0
2009-01-16 14:30:00,10.79,10.84,10.76,10.84,985600.0,8.7275,8.768,8.7033,8.768,985600.0
2009-01-16 15:00:00,10.85,10.89,10.8,10.82,732400.0,8.7761,8.8084,8.7356,8.7518,732400.0
2009-01-16 15:30:00,10.81,10.88,10.8,10.83,902800.0,8.7437,8.8003,8.7356,8.7599,902800.0
2009-01-16 16:00:00,10.85,10.85,10.84,10.85,5600.0,8.7761,8.7761,8.768,8.7761,5600.0
2009-01-20 09:30:00,10.77,10.82,10.6,10.62,859200.0,8.7114,8.7518,8.5738,8.59,859200.0
2009-01-20 10:00:00,10.61,10.69,10.57,10.69,720000.0,8.5819,8.6466,8.5496,8.6466,720000.0
2009-01-20 10:30:00,10.69,10.7,10.6,10.61,791200.0,8.6466,8.6547,8.5738,8.5819,791200.0
2009-01-20 11:00:00,10.61,10.64,10.57,10.59,897600.0,8.5819,8.6062,8.5496,8.5658,897600.0
2009-01-20 11:30:00,10.59,10.67,10.59,10.6,894000.0,8.5658,8.6305,8.5658,8.5738,894000.0
2009-01-20 12:00:00,10.6,10.66,10.53,10.55,988400.0,8.5738,8.6224,8.5172,8.5334,988400.0
2009-01-20 12:30:00,10.54,10.63,10.54,10.57,1240800.0,8.5253,8.5981,8.5253,8.5496,1240800.0
2009-01-20 13:00:00,10.57,10.62,10.54,10.59,960000.0,8.5496,8.59,8.5253,8.5658,960000.0
2009-01-20 13:30:00,10.59,10.59,10.52,10.53,712800.0,8.5658,8.5658,8.5091,8.5172,712800.0
2009-01-20 14:00:00,10.52,10.55,10.46,10.5,498000.0,8.5091,8.5334,8.4606,8.493,498000.0
2009-01-20 14:30:00,10.5,10.53,10.44,10.46,678000.0,8.493,8.5172,8.4444,8.4606,678000.0
2009-01-20 15:00:00,10.45,10.46,10.37,10.43,912400.0,8.4525,8.4606,8.3878,8.4363,912400.0
2009-01-20 15:30:00,10.43,10.49,10.36,10.38,1311600.0,8.4363,8.4849,8.3797,8.3959,1311600.0
2009-01-20 16:00:00,10.38,10.38,10.38,10.38,0.0,8.3959,8.3959,8.3959,8.3959,0.0
2009-01-21 09:30:00,10.51,10.58,10.47,10.56,2309600.0,8.501,8.5577,8.4687,8.5415,2309600.0
2009-01-21 10:00:00,10.57,10.59,10.5,10.51,693600.0,8.5496,8.5658,8.493,8.501,693600.0
2009-01-21 10:30:00,10.5,10.52,10.37,10.38,765200.0,8.493,8.5091,8.3878,8.3959,765200.0
2009-01-21 11:00:00,10.38,10.45,10.38,10.45,780400.0,8.3959,8.4525,8.3959,8.4525,780400.0
2009-01-21 11:30:00,10.45,10.49,10.44,10.46,641200.0,8.4525,8.4849,8.4444,8.4606,641200.0
2009-01-21 12:00:00,10.46,10.52,10.44,10.47,668000.0,8.4606,8.5091,8.4444,8.4687,668000.0
2009-01-21 12:30:00,10.47,10.51,10.45,10.51,560800.0,8.4687,8.501,8.4525,8.501,560800.0
2009-01-21 13:00:00,10.5,10.54,10.46,10.46,542000.0,8.493,8.5253,8.4606,8.4606,542000.0
2009-01-21 13:30:00,10.47,10.58,10.46,10.58,739200.0,8.4687,8.5577,8.4606,8.5577,739200.0
2009-01-21 14:00:00,10.58,10.61,10.53,10.59,875600.0,8.5577,8.5819,8.5172,8.5658,875600.0
2009-01-21 14:30:00,10.6,10.66,10.6,10.65,812000.0,8.5738,8.6224,8.5738,8.6143,812000.0
2009-01-21 15:00:00,10.66,10.7,10.63,10.65,807600.0,8.6224,8.6547,8.5981,8.6143,807600.0
2009-01-21 15:30:00,10.65,10.8,10.63,10.77,1426800.0,8.6143,8.7356,8.5981,8.7114,1426800.0
2009-01-21 16:00:00,10.77,10.77,10.77,10.77,20000.0,8.7114,8.7114,8.7114,8.7114,20000.0
2009-01-22 09:30:00,10.55,10.62,10.53,10.57,986000.0,8.5334,8.59,8.5172,8.5496,986000.0
2009-01-22 10:00:00,10.56,10.65,10.56,10.6,998800.0,8.5415,8.6143,8.5415,8.5738,998800.0
2009-01-22 10:30:00,10.59,10.59,10.53,10.54,1003600.0,8.5658,8.5658,8.5172,8.5253,1003600.0
2009-01-22 11:00:00,10.54,10.57,10.49,10.53,638400.0,8.5253,8.5496,8.4849,8.5172,638400.0
2009-01-22 11:30:00,10.52,10.52,10.44,10.45,441600.0,8.5091,8.5091,8.4444,8.4525,441600.0
2009-01-22 12:00:00,10.45,10.5,10.43,10.5,563600.0,8.4525,8.493,8.4363,8.493,563600.0
2009-01-22 12:30:00,10.49,10.56,10.48,10.53,434000.0,8.4849,8.5415,8.4768,8.5172,434000.0
2009-01-22 13:00:00,10.53,10.58,10.5,10.53,412400.0,8.5172,8.5577,8.493,8.5172,412400.0
2009-01-22 13:30:00,10.53,10.64,10.5,10.64,602800.0,8.5172,8.6062,8.493,8.6062,602800.0
2009-01-22 14:00:00,10.64,10.77,10.62,10.71,1516000.0,8.6062,8.7114,8.59,8.6628,1516000.0
2009-01-22 14:30:00,10.71,10.74,10.61,10.67,1027200.0,8.6628,8.6871,8.5819,8.6305,1027200.0
2009-01-22 15:00:00,10.67,10.68,10.53,10.6,851600.0,8.6305,8.6386,8.5172,8.5738,851600.0
2009-01-22 15:30:00,10.6,10.69,10.55,10.63,1509600.0,8.5738,8.6466,8.5334,8.5981,1509600.0
2009-01-22 16:00:00,10.64,10.65,10.62,10.65,159200.0,8.6062,8.6143,8.59,8.6143,159200.0
2009-01-23 09:30:00,10.38,10.5,10.38,10.47,628800.0,8.3959,8.493,8.3959,8.4687,628800.0
2009-01-23 10:00:00,10.47,10.57,10.47,10.56,664800.0,8.4687,8.5496,8.4687,8.5415,664800.0
2009-01-23 10:30:00,10.55,10.55,10.46,10.49,432400.0,8.5334,8.5334,8.4606,8.4849,432400.0
2009-01-23 11:00:00,10.49,10.65,10.49,10.61,917200.0,8.4849,8.6143,8.4849,8.5819,917200.0
2009-01-23 11:30:00,10.61,10.63,10.53,10.55,873200.0,8.5819,8.5981,8.5172,8.5334,873200.0
2009-01-23 12:00:00,10.55,10.65,10.54,10.63,895200.0,8.5334,8.6143,8.5253,8.5981,895200.0
2009-01-23 12:30:00,10.63,10.65,10.55,10.61,818000.0,8.5981,8.6143,8.5334,8.5819,818000.0
2009-01-23 13:00:00,10.6,10.73,10.58,10.69,1034400.0,8.5738,8.679,8.5577,8.6466,1034400.0
2009-01-23 13:30:00,10.69,10.77,10.69,10.77,848000.0,8.6466,8.7114,8.6466,8.7114,848000.0
2009-01-23 14:00:00,10.78,10.79,10.7,10.73,869600.0,8.7194,8.7275,8.6547,8.679,869600.0
2009-01-23 14:30:00,10.74,10.74,10.61,10.63,2594000.0,8.6871,8.6871,8.5819,8.5981,2594000.0
2009-01-23 15:00:00,10.63,10.69,10.6,10.64,776800.0,8.5981,8.6466,8.5738,8.6062,776800.0
2009-01-23 15:30:00,10.64,10.72,10.62,10.68,1393600.0,8.6062,8.6709,8.59,8.6386,1393600.0
2009-01-23 16:00:00,10.69,10.89,10.61,10.68,102400.0,8.6466,8.8084,8.5819,8.6386,102400.0
2009-01-26 09:30:00,10.72,10.84,10.71,10.83,717600.0,8.6709,8.768,8.6628,8.7599,717600.0
2009-01-26 10:00:00,10.84,10.95,10.84,10.92,961600.0,8.768,8.8569,8.768,8.8327,961600.0
2009-01-26 10:30:00,10.92,10.93,10.87,10.9,510400.0,8.8327,8.8408,8.7922,8.8165,510400.0
2009-01-26 11:00:00,10.9,10.93,10.85,10.88,628800.0,8.8165,8.8408,8.7761,8.8003,628800.0
2009-01-26 11:30:00,10.88,10.89,10.82,10.85,692800.0,8.8003,8.8084,8.7518,8.7761,692800.0
2009-01-26 12:00:00,10.85,10.9,10.85,10.88,654800.0,8.7761,8.8165,8.7761,8.8003,654800.0
2009-01-26 12:30:00,10.89,10.9,10.83,10.86,730000.0,8.8084,8.8165,8.7599,8.7841,730000.0
2009-01-26 13:00:00,10.85,10.88,10.8,10.84,812800.0,8.7761,8.8003,8.7356,8.768,812800.0
2009-01-26 13:30:00,10.84,10.84,10.74,10.77,598000.0,8.768,8.768,8.6871,8.7114,598000.0
2009-01-26 14:00:00,10.76,10.77,10.65,10.7,571600.0,8.7033,8.7114,8.6143,8.6547,571600.0
2009-01-26 14:30:00,10.7,10.79,10.69,10.78,557600.0,8.6547,8.7275,8.6466,8.7194,557600.0
2009-01-26 15:00:00,10.78,10.86,10.77,10.82,563200.0,8.7194,8.7841,8.7114,8.7518,563200.0
2009-01-26 15:30:00,10.82,10.84,10.72,10.78,966000.0,8.7518,8.768,8.6709,8.7194,966000.0
2009-01-26 16:00:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2009-01-27 09:30:00,10.82,10.9,10.8,10.86,950400.0,8.7518,8.8165,8.7356,8.7841,950400.0
2009-01-27 10:00:00,10.86,10.87,10.76,10.8,488800.0,8.7841,8.7922,8.7033,8.7356,488800.0
2009-01-27 10:30:00,10.8,10.83,10.76,10.83,573600.0,8.7356,8.7599,8.7033,8.7599,573600.0
2009-01-27 11:00:00,10.82,10.9,10.81,10.88,502000.0,8.7518,8.8165,8.7437,8.8003,502000.0
2009-01-27 11:30:00,10.88,10.89,10.83,10.85,475200.0,8.8003,8.8084,8.7599,8.7761,475200.0
2009-01-27 12:00:00,10.85,10.94,10.84,10.93,822000.0,8.7761,8.8489,8.768,8.8408,822000.0
2009-01-27 12:30:00,10.93,10.94,10.89,10.91,470800.0,8.8408,8.8489,8.8084,8.8246,470800.0
2009-01-27 13:00:00,10.91,10.94,10.87,10.88,646400.0,8.8246,8.8489,8.7922,8.8003,646400.0
2009-01-27 13:30:00,10.88,10.92,10.86,10.86,741200.0,8.8003,8.8327,8.7841,8.7841,741200.0
2009-01-27 14:00:00,10.86,10.87,10.81,10.81,720800.0,8.7841,8.7922,8.7437,8.7437,720800.0
2009-01-27 14:30:00,10.81,10.89,10.8,10.89,421200.0,8.7437,8.8084,8.7356,8.8084,421200.0
2009-01-27 15:00:00,10.89,10.94,10.85,10.92,1364000.0,8.8084,8.8489,8.7761,8.8327,1364000.0
2009-01-27 15:30:00,10.92,10.92,10.87,10.88,846000.0,8.8327,8.8327,8.7922,8.8003,846000.0
2009-01-27 16:00:00,10.88,10.88,10.88,10.88,0.0,8.8003,8.8003,8.8003,8.8003,0.0
2009-01-28 09:30:00,11.07,11.09,11.01,11.02,722400.0,8.954,8.9702,8.9055,8.9136,722400.0
2009-01-28 10:00:00,11.01,11.06,11.01,11.06,496800.0,8.9055,8.9459,8.9055,8.9459,496800.0
2009-01-28 10:30:00,11.06,11.11,11.05,11.1,506800.0,8.9459,8.9864,8.9378,8.9783,506800.0
2009-01-28 11:00:00,11.11,11.13,11.09,11.11,760800.0,8.9864,9.0025,8.9702,8.9864,760800.0
2009-01-28 11:30:00,11.11,11.12,11.07,11.09,1111200.0,8.9864,8.9945,8.954,8.9702,1111200.0
2009-01-28 12:00:00,11.09,11.12,11.09,11.12,518800.0,8.9702,8.9945,8.9702,8.9945,518800.0
2009-01-28 12:30:00,11.12,11.12,11.1,11.11,399600.0,8.9945,8.9945,8.9783,8.9864,399600.0
2009-01-28 13:00:00,11.11,11.16,11.1,11.15,1724400.0,8.9864,9.0268,8.9783,9.0187,1724400.0
2009-01-28 13:30:00,11.15,11.2,11.15,11.17,496800.0,9.0187,9.0592,9.0187,9.0349,496800.0
2009-01-28 14:00:00,11.16,11.24,11.15,11.18,912400.0,9.0268,9.0915,9.0187,9.043,912400.0
2009-01-28 14:30:00,11.18,11.21,11.13,11.2,1098800.0,9.043,9.0672,9.0025,9.0592,1098800.0
2009-01-28 15:00:00,11.21,11.22,11.08,11.09,1556000.0,9.0672,9.0753,8.9621,8.9702,1556000.0
2009-01-28 15:30:00,11.09,11.18,11.08,11.16,1163600.0,8.9702,9.043,8.9621,9.0268,1163600.0
2009-01-28 16:00:00,11.16,11.19,11.16,11.17,28800.0,9.0268,9.0511,9.0268,9.0349,28800.0
2009-01-29 09:30:00,11.03,11.06,10.99,11.02,457200.0,8.9217,8.9459,8.8893,8.9136,457200.0
2009-01-29 10:00:00,11.02,11.02,10.97,11.02,744800.0,8.9136,8.9136,8.8731,8.9136,744800.0
2009-01-29 10:30:00,11.02,11.06,10.98,11.05,637600.0,8.9136,8.9459,8.8812,8.9378,637600.0
2009-01-29 11:00:00,11.05,11.06,11.01,11.01,1002400.0,8.9378,8.9459,8.9055,8.9055,1002400.0
2009-01-29 11:30:00,11.01,11.01,10.97,10.99,438400.0,8.9055,8.9055,8.8731,8.8893,438400.0
2009-01-29 12:00:00,10.99,11.0,10.95,10.99,595600.0,8.8893,8.8974,8.8569,8.8893,595600.0
2009-01-29 12:30:00,10.99,11.0,10.91,10.92,311200.0,8.8893,8.8974,8.8246,8.8327,311200.0
2009-01-29 13:00:00,10.92,10.94,10.89,10.93,237200.0,8.8327,8.8489,8.8084,8.8408,237200.0
2009-01-29 13:30:00,10.93,10.93,10.87,10.9,334800.0,8.8408,8.8408,8.7922,8.8165,334800.0
2009-01-29 14:00:00,10.9,10.95,10.89,10.95,837600.0,8.8165,8.8569,8.8084,8.8569,837600.0
2009-01-29 14:30:00,10.94,10.97,10.9,10.91,500000.0,8.8489,8.8731,8.8165,8.8246,500000.0
2009-01-29 15:00:00,10.92,10.95,10.9,10.92,974800.0,8.8327,8.8569,8.8165,8.8327,974800.0
2009-01-29 15:30:00,10.92,10.92,10.86,10.88,975200.0,8.8327,8.8327,8.7841,8.8003,975200.0
2009-01-29 16:00:00,10.86,10.86,10.86,10.86,8000.0,8.7841,8.7841,8.7841,8.7841,8000.0
2009-01-30 09:30:00,10.92,10.96,10.86,10.86,1441200.0,8.8327,8.865,8.7841,8.7841,1441200.0
2009-01-30 10:00:00,10.86,10.87,10.78,10.78,1036000.0,8.7841,8.7922,8.7194,8.7194,1036000.0
2009-01-30 10:30:00,10.78,10.79,10.75,10.78,510400.0,8.7194,8.7275,8.6952,8.7194,510400.0
2009-01-30 11:00:00,10.78,10.81,10.71,10.72,596800.0,8.7194,8.7437,8.6628,8.6709,596800.0
2009-01-30 11:30:00,10.72,10.77,10.72,10.76,326000.0,8.6709,8.7114,8.6709,8.7033,326000.0
2009-01-30 12:00:00,10.76,10.79,10.73,10.78,382800.0,8.7033,8.7275,8.679,8.7194,382800.0
2009-01-30 12:30:00,10.78,10.81,10.76,10.8,635200.0,8.7194,8.7437,8.7033,8.7356,635200.0
2009-01-30 13:00:00,10.8,10.85,10.75,10.77,650800.0,8.7356,8.7761,8.6952,8.7114,650800.0
2009-01-30 13:30:00,10.77,10.77,10.7,10.75,926400.0,8.7114,8.7114,8.6547,8.6952,926400.0
2009-01-30 14:00:00,10.75,10.8,10.73,10.78,598400.0,8.6952,8.7356,8.679,8.7194,598400.0
2009-01-30 14:30:00,10.78,10.8,10.71,10.73,584800.0,8.7194,8.7356,8.6628,8.679,584800.0
2009-01-30 15:00:00,10.73,10.76,10.67,10.67,1160800.0,8.679,8.7033,8.6305,8.6305,1160800.0
2009-01-30 15:30:00,10.68,10.71,10.63,10.68,1140800.0,8.6386,8.6628,8.5981,8.6386,1140800.0
2009-01-30 16:00:00,10.69,10.69,10.68,10.68,54000.0,8.6466,8.6466,8.6386,8.6386,54000.0
2009-02-02 09:30:00,10.53,10.56,10.5,10.54,366000.0,8.5172,8.5415,8.493,8.5253,366000.0
2009-02-02 10:00:00,10.56,10.66,10.56,10.63,840000.0,8.5415,8.6224,8.5415,8.5981,840000.0
2009-02-02 10:30:00,10.63,10.65,10.59,10.61,623200.0,8.5981,8.6143,8.5658,8.5819,623200.0
2009-02-02 11:00:00,10.61,10.61,10.58,10.61,559600.0,8.5819,8.5819,8.5577,8.5819,559600.0
2009-02-02 11:30:00,10.61,10.65,10.59,10.63,791200.0,8.5819,8.6143,8.5658,8.5981,791200.0
2009-02-02 12:00:00,10.63,10.68,10.63,10.66,783600.0,8.5981,8.6386,8.5981,8.6224,783600.0
2009-02-02 12:30:00,10.67,10.72,10.67,10.71,623200.0,8.6305,8.6709,8.6305,8.6628,623200.0
2009-02-02 13:00:00,10.71,10.72,10.63,10.63,558800.0,8.6628,8.6709,8.5981,8.5981,558800.0
2009-02-02 13:30:00,10.63,10.66,10.59,10.59,492400.0,8.5981,8.6224,8.5658,8.5658,492400.0
2009-02-02 14:00:00,10.59,10.61,10.56,10.58,777200.0,8.5658,8.5819,8.5415,8.5577,777200.0
2009-02-02 14:30:00,10.58,10.6,10.55,10.57,531600.0,8.5577,8.5738,8.5334,8.5496,531600.0
2009-02-02 15:00:00,10.57,10.66,10.56,10.65,612400.0,8.5496,8.6224,8.5415,8.6143,612400.0
2009-02-02 15:30:00,10.66,10.74,10.66,10.67,896400.0,8.6224,8.6871,8.6224,8.6305,896400.0
2009-02-02 16:00:00,10.64,10.64,10.64,10.64,6400.0,8.6062,8.6062,8.6062,8.6062,6400.0
2009-02-03 09:30:00,10.69,10.72,10.61,10.63,354800.0,8.6466,8.6709,8.5819,8.5981,354800.0
2009-02-03 10:00:00,10.64,10.7,10.63,10.69,1360000.0,8.6062,8.6547,8.5981,8.6466,1360000.0
2009-02-03 10:30:00,10.68,10.75,10.67,10.72,693600.0,8.6386,8.6952,8.6305,8.6709,693600.0
2009-02-03 11:00:00,10.72,10.79,10.72,10.76,567200.0,8.6709,8.7275,8.6709,8.7033,567200.0
2009-02-03 11:30:00,10.76,10.77,10.72,10.73,490800.0,8.7033,8.7114,8.6709,8.679,490800.0
2009-02-03 12:00:00,10.73,10.74,10.7,10.72,507600.0,8.679,8.6871,8.6547,8.6709,507600.0
2009-02-03 12:30:00,10.72,10.76,10.71,10.71,318800.0,8.6709,8.7033,8.6628,8.6628,318800.0
2009-02-03 13:00:00,10.71,10.74,10.7,10.72,293600.0,8.6628,8.6871,8.6547,8.6709,293600.0
2009-02-03 13:30:00,10.72,10.77,10.71,10.74,656400.0,8.6709,8.7114,8.6628,8.6871,656400.0
2009-02-03 14:00:00,10.74,10.83,10.73,10.8,1160400.0,8.6871,8.7599,8.679,8.7356,1160400.0
2009-02-03 14:30:00,10.8,10.86,10.8,10.84,576400.0,8.7356,8.7841,8.7356,8.768,576400.0
2009-02-03 15:00:00,10.84,10.92,10.82,10.91,790000.0,8.768,8.8327,8.7518,8.8246,790000.0
2009-02-03 15:30:00,10.9,10.92,10.86,10.87,1015600.0,8.8165,8.8327,8.7841,8.7922,1015600.0
2009-02-03 16:00:00,10.84,10.84,10.84,10.84,12000.0,8.768,8.768,8.768,8.768,12000.0
2009-02-04 09:30:00,10.9,10.99,10.88,10.99,378800.0,8.8165,8.8893,8.8003,8.8893,378800.0
2009-02-04 10:00:00,10.99,11.06,10.99,11.03,863600.0,8.8893,8.9459,8.8893,8.9217,863600.0
2009-02-04 10:30:00,11.03,11.06,11.0,11.03,830400.0,8.9217,8.9459,8.8974,8.9217,830400.0
2009-02-04 11:00:00,11.03,11.04,11.0,11.01,950000.0,8.9217,8.9297,8.8974,8.9055,950000.0
2009-02-04 11:30:00,11.01,11.02,10.98,10.99,562800.0,8.9055,8.9136,8.8812,8.8893,562800.0
2009-02-04 12:00:00,10.99,11.01,10.97,10.97,475200.0,8.8893,8.9055,8.8731,8.8731,475200.0
2009-02-04 12:30:00,10.97,11.01,10.96,10.96,413200.0,8.8731,8.9055,8.865,8.865,413200.0
2009-02-04 13:00:00,10.96,10.97,10.94,10.97,494400.0,8.865,8.8731,8.8489,8.8731,494400.0
2009-02-04 13:30:00,10.97,10.98,10.81,10.86,630000.0,8.8731,8.8812,8.7437,8.7841,630000.0
2009-02-04 14:00:00,10.86,10.86,10.8,10.83,475600.0,8.7841,8.7841,8.7356,8.7599,475600.0
2009-02-04 14:30:00,10.82,10.89,10.81,10.88,785600.0,8.7518,8.8084,8.7437,8.8003,785600.0
2009-02-04 15:00:00,10.87,10.89,10.83,10.86,841200.0,8.7922,8.8084,8.7599,8.7841,841200.0
2009-02-04 15:30:00,10.86,10.88,10.84,10.84,867600.0,8.7841,8.8003,8.768,8.768,867600.0
2009-02-04 16:00:00,10.82,10.87,10.82,10.87,23600.0,8.7518,8.7922,8.7518,8.7922,23600.0
2009-02-05 09:30:00,10.74,10.81,10.73,10.74,322400.0,8.6871,8.7437,8.679,8.6871,322400.0
2009-02-05 10:00:00,10.74,10.81,10.73,10.79,586000.0,8.6871,8.7437,8.679,8.7275,586000.0
2009-02-05 10:30:00,10.78,10.97,10.77,10.93,571600.0,8.7194,8.8731,8.7114,8.8408,571600.0
2009-02-05 11:00:00,10.94,10.97,10.92,10.94,970800.0,8.8489,8.8731,8.8327,8.8489,970800.0
2009-02-05 11:30:00,10.94,11.0,10.94,10.99,542000.0,8.8489,8.8974,8.8489,8.8893,542000.0
2009-02-05 12:00:00,11.0,11.09,11.0,11.03,681600.0,8.8974,8.9702,8.8974,8.9217,681600.0
2009-02-05 12:30:00,11.03,11.06,11.01,11.05,605200.0,8.9217,8.9459,8.9055,8.9378,605200.0
2009-02-05 13:00:00,11.06,11.08,11.01,11.01,805200.0,8.9459,8.9621,8.9055,8.9055,805200.0
2009-02-05 13:30:00,11.01,11.06,11.0,11.03,782800.0,8.9055,8.9459,8.8974,8.9217,782800.0
2009-02-05 14:00:00,11.03,11.11,11.02,11.11,800400.0,8.9217,8.9864,8.9136,8.9864,800400.0
2009-02-05 14:30:00,11.12,11.12,11.03,11.04,840400.0,8.9945,8.9945,8.9217,8.9297,840400.0
2009-02-05 15:00:00,11.04,11.08,10.99,11.08,1002400.0,8.9297,8.9621,8.8893,8.9621,1002400.0
2009-02-05 15:30:00,11.08,11.1,11.05,11.06,1050400.0,8.9621,8.9783,8.9378,8.9459,1050400.0
2009-02-05 16:00:00,11.06,11.06,11.06,11.06,0.0,8.9459,8.9459,8.9459,8.9459,0.0
2009-02-06 09:30:00,11.06,11.24,11.04,11.22,674000.0,8.9459,9.0915,8.9297,9.0753,674000.0
2009-02-06 10:00:00,11.22,11.23,11.17,11.2,440800.0,9.0753,9.0834,9.0349,9.0592,440800.0
2009-02-06 10:30:00,11.2,11.24,11.18,11.22,300400.0,9.0592,9.0915,9.043,9.0753,300400.0
2009-02-06 11:00:00,11.22,11.26,11.21,11.24,647600.0,9.0753,9.1077,9.0672,9.0915,647600.0
2009-02-06 11:30:00,11.24,11.27,11.23,11.26,242000.0,9.0915,9.1158,9.0834,9.1077,242000.0
2009-02-06 12:00:00,11.26,11.27,11.22,11.22,490800.0,9.1077,9.1158,9.0753,9.0753,490800.0
2009-02-06 12:30:00,11.22,11.27,11.22,11.25,556000.0,9.0753,9.1158,9.0753,9.0996,556000.0
2009-02-06 13:00:00,11.25,11.33,11.24,11.32,679200.0,9.0996,9.1643,9.0915,9.1562,679200.0
2009-02-06 13:30:00,11.32,11.35,11.32,11.34,662800.0,9.1562,9.1805,9.1562,9.1724,662800.0
2009-02-06 14:00:00,11.34,11.34,11.29,11.31,722800.0,9.1724,9.1724,9.132,9.1481,722800.0
2009-02-06 14:30:00,11.31,11.35,11.28,11.31,864000.0,9.1481,9.1805,9.1239,9.1481,864000.0
2009-02-06 15:00:00,11.31,11.31,11.25,11.29,834800.0,9.1481,9.1481,9.0996,9.132,834800.0
2009-02-06 15:30:00,11.29,11.35,11.29,11.31,1264800.0,9.132,9.1805,9.132,9.1481,1264800.0
2009-02-06 16:00:00,11.3,11.32,11.3,11.32,2800.0,9.14,9.1562,9.14,9.1562,2800.0
2009-02-09 09:30:00,11.31,11.33,11.27,11.3,877600.0,9.1481,9.1643,9.1158,9.14,877600.0
2009-02-09 10:00:00,11.29,11.29,11.22,11.26,510400.0,9.132,9.132,9.0753,9.1077,510400.0
2009-02-09 10:30:00,11.26,11.38,11.25,11.38,863600.0,9.1077,9.2048,9.0996,9.2048,863600.0
2009-02-09 11:00:00,11.38,11.38,11.31,11.33,643200.0,9.2048,9.2048,9.1481,9.1643,643200.0
2009-02-09 11:30:00,11.33,11.33,11.28,11.3,591200.0,9.1643,9.1643,9.1239,9.14,591200.0
2009-02-09 12:00:00,11.3,11.33,11.28,11.32,531200.0,9.14,9.1643,9.1239,9.1562,531200.0
2009-02-09 12:30:00,11.33,11.34,11.29,11.33,516400.0,9.1643,9.1724,9.132,9.1643,516400.0
2009-02-09 13:00:00,11.33,11.34,11.3,11.3,436800.0,9.1643,9.1724,9.14,9.14,436800.0
2009-02-09 13:30:00,11.3,11.3,11.24,11.29,674400.0,9.14,9.14,9.0915,9.132,674400.0
2009-02-09 14:00:00,11.29,11.3,11.22,11.23,622400.0,9.132,9.14,9.0753,9.0834,622400.0
2009-02-09 14:30:00,11.23,11.26,11.21,11.25,452000.0,9.0834,9.1077,9.0672,9.0996,452000.0
2009-02-09 15:00:00,11.25,11.33,11.23,11.33,728000.0,9.0996,9.1643,9.0834,9.1643,728000.0
2009-02-09 15:30:00,11.33,11.34,11.29,11.31,951600.0,9.1643,9.1724,9.132,9.1481,951600.0
2009-02-09 16:00:00,11.31,11.31,11.31,11.31,2800.0,9.1481,9.1481,9.1481,9.1481,2800.0
2009-02-10 09:30:00,11.19,11.31,11.19,11.27,452400.0,9.0511,9.1481,9.0511,9.1158,452400.0
2009-02-10 10:00:00,11.27,11.29,11.18,11.19,566400.0,9.1158,9.132,9.043,9.0511,566400.0
2009-02-10 10:30:00,11.18,11.22,11.18,11.21,529200.0,9.043,9.0753,9.043,9.0672,529200.0
2009-02-10 11:00:00,11.21,11.27,11.04,11.09,1535600.0,9.0672,9.1158,8.9297,8.9702,1535600.0
2009-02-10 11:30:00,11.09,11.09,10.92,10.99,863600.0,8.9702,8.9702,8.8327,8.8893,863600.0
2009-02-10 12:00:00,10.99,11.02,10.97,10.98,504400.0,8.8893,8.9136,8.8731,8.8812,504400.0
2009-02-10 12:30:00,10.98,11.03,10.96,11.01,375200.0,8.8812,8.9217,8.865,8.9055,375200.0
2009-02-10 13:00:00,11.01,11.01,10.87,10.9,602800.0,8.9055,8.9055,8.7922,8.8165,602800.0
2009-02-10 13:30:00,10.88,10.94,10.88,10.89,405200.0,8.8003,8.8489,8.8003,8.8084,405200.0
2009-02-10 14:00:00,10.89,10.93,10.84,10.84,417200.0,8.8084,8.8408,8.768,8.768,417200.0
2009-02-10 14:30:00,10.84,10.88,10.81,10.82,511200.0,8.768,8.8003,8.7437,8.7518,511200.0
2009-02-10 15:00:00,10.82,10.87,10.78,10.82,709600.0,8.7518,8.7922,8.7194,8.7518,709600.0
2009-02-10 15:30:00,10.82,10.89,10.77,10.84,1375600.0,8.7518,8.8084,8.7114,8.768,1375600.0
2009-02-10 16:00:00,10.86,10.86,10.84,10.84,8000.0,8.7841,8.7841,8.768,8.768,8000.0
2009-02-11 09:30:00,10.87,10.94,10.87,10.91,513600.0,8.7922,8.8489,8.7922,8.8246,513600.0
2009-02-11 10:00:00,10.9,10.93,10.83,10.83,399200.0,8.8165,8.8408,8.7599,8.7599,399200.0
2009-02-11 10:30:00,10.83,10.9,10.8,10.88,647200.0,8.7599,8.8165,8.7356,8.8003,647200.0
2009-02-11 11:00:00,10.88,10.92,10.85,10.91,742000.0,8.8003,8.8327,8.7761,8.8246,742000.0
2009-02-11 11:30:00,10.91,10.94,10.86,10.87,509600.0,8.8246,8.8489,8.7841,8.7922,509600.0
2009-02-11 12:00:00,10.87,10.89,10.84,10.86,326000.0,8.7922,8.8084,8.768,8.7841,326000.0
2009-02-11 12:30:00,10.86,10.9,10.83,10.84,405600.0,8.7841,8.8165,8.7599,8.768,405600.0
2009-02-11 13:00:00,10.84,10.87,10.81,10.83,430400.0,8.768,8.7922,8.7437,8.7599,430400.0
2009-02-11 13:30:00,10.83,10.83,10.74,10.76,270000.0,8.7599,8.7599,8.6871,8.7033,270000.0
2009-02-11 14:00:00,10.77,10.79,10.72,10.78,598800.0,8.7114,8.7275,8.6709,8.7194,598800.0
2009-02-11 14:30:00,10.77,10.9,10.77,10.89,1134000.0,8.7114,8.8165,8.7114,8.8084,1134000.0
2009-02-11 15:00:00,10.89,10.92,10.85,10.87,899200.0,8.8084,8.8327,8.7761,8.7922,899200.0
2009-02-11 15:30:00,10.87,10.89,10.81,10.87,792400.0,8.7922,8.8084,8.7437,8.7922,792400.0
2009-02-11 16:00:00,10.85,10.85,10.85,10.85,6400.0,8.7761,8.7761,8.7761,8.7761,6400.0
2009-02-12 09:30:00,10.7,10.73,10.63,10.65,260000.0,8.6547,8.679,8.5981,8.6143,260000.0
2009-02-12 10:00:00,10.65,10.72,10.61,10.71,664000.0,8.6143,8.6709,8.5819,8.6628,664000.0
2009-02-12 10:30:00,10.71,10.76,10.68,10.73,787600.0,8.6628,8.7033,8.6386,8.679,787600.0
2009-02-12 11:00:00,10.73,10.75,10.67,10.72,585600.0,8.679,8.6952,8.6305,8.6709,585600.0
2009-02-12 11:30:00,10.72,10.81,10.72,10.77,705600.0,8.6709,8.7437,8.6709,8.7114,705600.0
2009-02-12 12:00:00,10.76,10.85,10.76,10.84,586800.0,8.7033,8.7761,8.7033,8.768,586800.0
2009-02-12 12:30:00,10.84,10.85,10.79,10.79,402800.0,8.768,8.7761,8.7275,8.7275,402800.0
2009-02-12 13:00:00,10.79,10.8,10.72,10.74,718800.0,8.7275,8.7356,8.6709,8.6871,718800.0
2009-02-12 13:30:00,10.74,10.76,10.7,10.76,502000.0,8.6871,8.7033,8.6547,8.7033,502000.0
2009-02-12 14:00:00,10.75,10.78,10.71,10.71,654000.0,8.6952,8.7194,8.6628,8.6628,654000.0
2009-02-12 14:30:00,10.71,10.72,10.63,10.64,626800.0,8.6628,8.6709,8.5981,8.6062,626800.0
2009-02-12 15:00:00,10.65,10.81,10.6,10.81,1384400.0,8.6143,8.7437,8.5738,8.7437,1384400.0
2009-02-12 15:30:00,10.81,10.94,10.76,10.92,2152800.0,8.7437,8.8489,8.7033,8.8327,2152800.0
2009-02-12 16:00:00,10.93,10.93,10.93,10.93,400.0,8.8408,8.8408,8.8408,8.8408,400.0
2009-02-13 09:30:00,10.92,10.95,10.87,10.94,473600.0,8.8327,8.8569,8.7922,8.8489,473600.0
2009-02-13 10:00:00,10.93,10.97,10.9,10.97,444800.0,8.8408,8.8731,8.8165,8.8731,444800.0
2009-02-13 10:30:00,10.96,11.01,10.96,10.99,359600.0,8.865,8.9055,8.865,8.8893,359600.0
2009-02-13 11:00:00,10.99,10.99,10.91,10.93,222800.0,8.8893,8.8893,8.8246,8.8408,222800.0
2009-02-13 11:30:00,10.93,10.95,10.88,10.88,393200.0,8.8408,8.8569,8.8003,8.8003,393200.0
2009-02-13 12:00:00,10.88,10.92,10.88,10.91,617200.0,8.8003,8.8327,8.8003,8.8246,617200.0
2009-02-13 12:30:00,10.91,10.92,10.84,10.86,372800.0,8.8246,8.8327,8.768,8.7841,372800.0
2009-02-13 13:00:00,10.86,10.93,10.86,10.92,333200.0,8.7841,8.8408,8.7841,8.8327,333200.0
2009-02-13 13:30:00,10.92,10.99,10.91,10.97,520000.0,8.8327,8.8893,8.8246,8.8731,520000.0
2009-02-13 14:00:00,10.97,10.99,10.93,10.95,637200.0,8.8731,8.8893,8.8408,8.8569,637200.0
2009-02-13 14:30:00,10.95,10.97,10.92,10.95,522400.0,8.8569,8.8731,8.8327,8.8569,522400.0
2009-02-13 15:00:00,10.95,10.96,10.88,10.92,505200.0,8.8569,8.865,8.8003,8.8327,505200.0
2009-02-13 15:30:00,10.93,10.96,10.86,10.86,904800.0,8.8408,8.865,8.7841,8.7841,904800.0
2009-02-13 16:00:00,10.85,10.86,10.85,10.86,8000.0,8.7761,8.7841,8.7761,8.7841,8000.0
2009-02-17 09:30:00,10.54,10.59,10.42,10.47,754800.0,8.5253,8.5658,8.4283,8.4687,754800.0
2009-02-17 10:00:00,10.47,10.52,10.45,10.49,502000.0,8.4687,8.5091,8.4525,8.4849,502000.0
2009-02-17 10:30:00,10.5,10.54,10.47,10.51,662400.0,8.493,8.5253,8.4687,8.501,662400.0
2009-02-17 11:00:00,10.52,10.52,10.48,10.49,423600.0,8.5091,8.5091,8.4768,8.4849,423600.0
2009-02-17 11:30:00,10.49,10.49,10.44,10.46,484800.0,8.4849,8.4849,8.4444,8.4606,484800.0
2009-02-17 12:00:00,10.46,10.49,10.43,10.45,364400.0,8.4606,8.4849,8.4363,8.4525,364400.0
2009-02-17 12:30:00,10.46,10.49,10.45,10.47,350000.0,8.4606,8.4849,8.4525,8.4687,350000.0
2009-02-17 13:00:00,10.48,10.48,10.43,10.44,436800.0,8.4768,8.4768,8.4363,8.4444,436800.0
2009-02-17 13:30:00,10.45,10.52,10.43,10.47,629600.0,8.4525,8.5091,8.4363,8.4687,629600.0
2009-02-17 14:00:00,10.47,10.51,10.45,10.47,537200.0,8.4687,8.501,8.4525,8.4687,537200.0
2009-02-17 14:30:00,10.47,10.54,10.46,10.48,662000.0,8.4687,8.5253,8.4606,8.4768,662000.0
2009-02-17 15:00:00,10.47,10.52,10.44,10.46,873600.0,8.4687,8.5091,8.4444,8.4606,873600.0
2009-02-17 15:30:00,10.46,10.58,10.43,10.44,1612400.0,8.4606,8.5577,8.4363,8.4444,1612400.0
2009-02-17 16:00:00,10.44,10.44,10.44,10.44,1200.0,8.4444,8.4444,8.4444,8.4444,1200.0
2009-02-18 09:30:00,10.47,10.5,10.41,10.42,307200.0,8.4687,8.493,8.4202,8.4283,307200.0
2009-02-18 10:00:00,10.42,10.43,10.33,10.39,729600.0,8.4283,8.4363,8.3555,8.404,729600.0
2009-02-18 10:30:00,10.4,10.47,10.4,10.42,539200.0,8.4121,8.4687,8.4121,8.4283,539200.0
2009-02-18 11:00:00,10.42,10.52,10.4,10.51,483600.0,8.4283,8.5091,8.4121,8.501,483600.0
2009-02-18 11:30:00,10.5,10.53,10.47,10.49,407200.0,8.493,8.5172,8.4687,8.4849,407200.0
2009-02-18 12:00:00,10.49,10.54,10.47,10.49,509200.0,8.4849,8.5253,8.4687,8.4849,509200.0
2009-02-18 12:30:00,10.49,10.5,10.44,10.48,383200.0,8.4849,8.493,8.4444,8.4768,383200.0
2009-02-18 13:00:00,10.48,10.51,10.42,10.45,490000.0,8.4768,8.501,8.4283,8.4525,490000.0
2009-02-18 13:30:00,10.45,10.45,10.39,10.41,377600.0,8.4525,8.4525,8.404,8.4202,377600.0
2009-02-18 14:00:00,10.41,10.45,10.37,10.43,585200.0,8.4202,8.4525,8.3878,8.4363,585200.0
2009-02-18 14:30:00,10.43,10.47,10.38,10.47,673200.0,8.4363,8.4687,8.3959,8.4687,673200.0
2009-02-18 15:00:00,10.47,10.48,10.42,10.43,1112800.0,8.4687,8.4768,8.4283,8.4363,1112800.0
2009-02-18 15:30:00,10.43,10.47,10.42,10.44,941600.0,8.4363,8.4687,8.4283,8.4444,941600.0
2009-02-18 16:00:00,10.43,10.45,10.42,10.45,2800.0,8.4363,8.4525,8.4283,8.4525,2800.0
2009-02-19 09:30:00,10.53,10.56,10.51,10.55,361600.0,8.5172,8.5415,8.501,8.5334,361600.0
2009-02-19 10:00:00,10.55,10.55,10.46,10.49,505200.0,8.5334,8.5334,8.4606,8.4849,505200.0
2009-02-19 10:30:00,10.49,10.49,10.45,10.45,241600.0,8.4849,8.4849,8.4525,8.4525,241600.0
2009-02-19 11:00:00,10.45,10.52,10.44,10.49,452800.0,8.4525,8.5091,8.4444,8.4849,452800.0
2009-02-19 11:30:00,10.49,10.5,10.41,10.42,644000.0,8.4849,8.493,8.4202,8.4283,644000.0
2009-02-19 12:00:00,10.42,10.43,10.38,10.41,511200.0,8.4283,8.4363,8.3959,8.4202,511200.0
2009-02-19 12:30:00,10.41,10.44,10.4,10.43,308400.0,8.4202,8.4444,8.4121,8.4363,308400.0
2009-02-19 13:00:00,10.43,10.5,10.41,10.49,477200.0,8.4363,8.493,8.4202,8.4849,477200.0
2009-02-19 13:30:00,10.49,10.49,10.43,10.44,297200.0,8.4849,8.4849,8.4363,8.4444,297200.0
2009-02-19 14:00:00,10.44,10.47,10.4,10.44,685200.0,8.4444,8.4687,8.4121,8.4444,685200.0
2009-02-19 14:30:00,10.43,10.45,10.39,10.43,638800.0,8.4363,8.4525,8.404,8.4363,638800.0
2009-02-19 15:00:00,10.43,10.45,10.36,10.41,700000.0,8.4363,8.4525,8.3797,8.4202,700000.0
2009-02-19 15:30:00,10.41,10.44,10.34,10.37,1212000.0,8.4202,8.4444,8.3635,8.3878,1212000.0
2009-02-19 16:00:00,10.38,10.38,10.37,10.37,158000.0,8.3959,8.3959,8.3878,8.3878,158000.0
2009-02-20 09:30:00,10.2,10.29,10.14,10.28,1163600.0,8.2503,8.3231,8.2018,8.315,1163600.0
2009-02-20 10:00:00,10.29,10.35,10.26,10.31,842000.0,8.3231,8.3716,8.2988,8.3393,842000.0
2009-02-20 10:30:00,10.31,10.34,10.25,10.27,704800.0,8.3393,8.3635,8.2907,8.3069,704800.0
2009-02-20 11:00:00,10.26,10.28,10.2,10.22,649200.0,8.2988,8.315,8.2503,8.2665,649200.0
2009-02-20 11:30:00,10.22,10.25,10.19,10.23,722000.0,8.2665,8.2907,8.2422,8.2746,722000.0
2009-02-20 12:00:00,10.23,10.3,10.23,10.25,898400.0,8.2746,8.3312,8.2746,8.2907,898400.0
2009-02-20 12:30:00,10.25,10.26,10.16,10.18,774000.0,8.2907,8.2988,8.218,8.2341,774000.0
2009-02-20 13:00:00,10.18,10.18,10.12,10.15,876800.0,8.2341,8.2341,8.1856,8.2099,876800.0
2009-02-20 13:30:00,10.15,10.21,10.15,10.2,550000.0,8.2099,8.2584,8.2099,8.2503,550000.0
2009-02-20 14:00:00,10.19,10.36,10.16,10.28,1440000.0,8.2422,8.3797,8.218,8.315,1440000.0
2009-02-20 14:30:00,10.28,10.4,10.27,10.33,1575600.0,8.315,8.4121,8.3069,8.3555,1575600.0
2009-02-20 15:00:00,10.33,10.33,10.24,10.25,1356000.0,8.3555,8.3555,8.2827,8.2907,1356000.0
2009-02-20 15:30:00,10.25,10.31,10.22,10.29,1561600.0,8.2907,8.3393,8.2665,8.3231,1561600.0
2009-02-20 16:00:00,10.3,10.3,10.28,10.28,13200.0,8.3312,8.3312,8.315,8.315,13200.0
2009-02-23 09:30:00,10.38,10.39,10.27,10.28,481200.0,8.3959,8.404,8.3069,8.315,481200.0
2009-02-23 10:00:00,10.28,10.29,10.2,10.22,519200.0,8.315,8.3231,8.2503,8.2665,519200.0
2009-02-23 10:30:00,10.22,10.22,10.14,10.14,574400.0,8.2665,8.2665,8.2018,8.2018,574400.0
2009-02-23 11:00:00,10.14,10.18,10.14,10.16,447600.0,8.2018,8.2341,8.2018,8.218,447600.0
2009-02-23 11:30:00,10.16,10.16,10.09,10.11,436000.0,8.218,8.218,8.1613,8.1775,436000.0
2009-02-23 12:00:00,10.11,10.12,10.08,10.1,366000.0,8.1775,8.1856,8.1532,8.1694,366000.0
2009-02-23 12:30:00,10.1,10.1,10.0,10.0,388800.0,8.1694,8.1694,8.0885,8.0885,388800.0
2009-02-23 13:00:00,10.0,10.06,10.0,10.04,549200.0,8.0885,8.1371,8.0885,8.1209,549200.0
2009-02-23 13:30:00,10.04,10.06,10.01,10.02,707200.0,8.1209,8.1371,8.0966,8.1047,707200.0
2009-02-23 14:00:00,10.02,10.08,9.99,10.08,817200.0,8.1047,8.1532,8.0804,8.1532,817200.0
2009-02-23 14:30:00,10.07,10.08,9.94,9.95,666800.0,8.1452,8.1532,8.04,8.0481,666800.0
2009-02-23 15:00:00,9.94,9.99,9.89,9.93,872800.0,8.04,8.0804,7.9996,8.0319,872800.0
2009-02-23 15:30:00,9.93,9.98,9.89,9.91,1486400.0,8.0319,8.0724,7.9996,8.0157,1486400.0
2009-02-24 09:30:00,9.96,10.06,9.96,10.01,1167200.0,8.0562,8.1371,8.0562,8.0966,1167200.0
2009-02-24 10:00:00,10.0,10.02,9.94,10.02,1154400.0,8.0885,8.1047,8.04,8.1047,1154400.0
2009-02-24 10:30:00,10.01,10.12,10.01,10.06,637200.0,8.0966,8.1856,8.0966,8.1371,637200.0
2009-02-24 11:00:00,10.06,10.09,10.04,10.05,654800.0,8.1371,8.1613,8.1209,8.129,654800.0
2009-02-24 11:30:00,10.06,10.06,9.98,10.0,519600.0,8.1371,8.1371,8.0724,8.0885,519600.0
2009-02-24 12:00:00,10.0,10.03,9.96,10.0,622400.0,8.0885,8.1128,8.0562,8.0885,622400.0
2009-02-24 12:30:00,10.0,10.06,10.0,10.05,608800.0,8.0885,8.1371,8.0885,8.129,608800.0
2009-02-24 13:00:00,10.05,10.13,10.01,10.12,731600.0,8.129,8.1937,8.0966,8.1856,731600.0
2009-02-24 13:30:00,10.13,10.16,10.12,10.15,551600.0,8.1937,8.218,8.1856,8.2099,551600.0
2009-02-24 14:00:00,10.15,10.21,10.12,10.19,617200.0,8.2099,8.2584,8.1856,8.2422,617200.0
2009-02-24 14:30:00,10.19,10.21,10.15,10.2,596800.0,8.2422,8.2584,8.2099,8.2503,596800.0
2009-02-24 15:00:00,10.2,10.28,10.2,10.25,970400.0,8.2503,8.315,8.2503,8.2907,970400.0
2009-02-24 15:30:00,10.25,10.27,10.21,10.23,1470800.0,8.2907,8.3069,8.2584,8.2746,1470800.0
2009-02-25 09:30:00,10.17,10.21,10.14,10.14,527600.0,8.226,8.2584,8.2018,8.2018,527600.0
2009-02-25 10:00:00,10.14,10.14,10.03,10.09,718400.0,8.2018,8.2018,8.1128,8.1613,718400.0
2009-02-25 10:30:00,10.09,10.1,10.0,10.03,619600.0,8.1613,8.1694,8.0885,8.1128,619600.0
2009-02-25 11:00:00,10.03,10.11,10.03,10.1,448800.0,8.1128,8.1775,8.1128,8.1694,448800.0
2009-02-25 11:30:00,10.1,10.16,10.08,10.09,485600.0,8.1694,8.218,8.1532,8.1613,485600.0
2009-02-25 12:00:00,10.09,10.11,10.05,10.06,398400.0,8.1613,8.1775,8.129,8.1371,398400.0
2009-02-25 12:30:00,10.06,10.08,10.03,10.07,627200.0,8.1371,8.1532,8.1128,8.1452,627200.0
2009-02-25 13:00:00,10.07,10.12,10.06,10.08,789200.0,8.1452,8.1856,8.1371,8.1532,789200.0
2009-02-25 13:30:00,10.08,10.24,10.08,10.22,571600.0,8.1532,8.2827,8.1532,8.2665,571600.0
2009-02-25 14:00:00,10.22,10.24,10.09,10.17,1871600.0,8.2665,8.2827,8.1613,8.226,1871600.0
2009-02-25 14:30:00,10.17,10.22,10.13,10.18,1066800.0,8.226,8.2665,8.1937,8.2341,1066800.0
2009-02-25 15:00:00,10.18,10.31,10.17,10.29,1116400.0,8.2341,8.3393,8.226,8.3231,1116400.0
2009-02-25 15:30:00,10.29,10.31,10.12,10.13,1541200.0,8.3231,8.3393,8.1856,8.1937,1541200.0
2009-02-26 09:30:00,10.25,10.25,10.15,10.2,737600.0,8.2907,8.2907,8.2099,8.2503,737600.0
2009-02-26 10:00:00,10.2,10.25,10.17,10.24,419600.0,8.2503,8.2907,8.226,8.2827,419600.0
2009-02-26 10:30:00,10.24,10.28,10.2,10.26,321600.0,8.2827,8.315,8.2503,8.2988,321600.0
2009-02-26 11:00:00,10.27,10.27,10.19,10.19,524000.0,8.3069,8.3069,8.2422,8.2422,524000.0
2009-02-26 11:30:00,10.19,10.2,10.14,10.18,539600.0,8.2422,8.2503,8.2018,8.2341,539600.0
2009-02-26 12:00:00,10.17,10.2,10.1,10.12,408800.0,8.226,8.2503,8.1694,8.1856,408800.0
2009-02-26 12:30:00,10.12,10.17,10.11,10.13,455200.0,8.1856,8.226,8.1775,8.1937,455200.0
2009-02-26 13:00:00,10.14,10.14,10.06,10.11,472800.0,8.2018,8.2018,8.1371,8.1775,472800.0
2009-02-26 13:30:00,10.11,10.16,10.1,10.14,546400.0,8.1775,8.218,8.1694,8.2018,546400.0
2009-02-26 14:00:00,10.14,10.15,10.09,10.13,706800.0,8.2018,8.2099,8.1613,8.1937,706800.0
2009-02-26 14:30:00,10.14,10.14,9.99,10.02,615200.0,8.2018,8.2018,8.0804,8.1047,615200.0
2009-02-26 15:00:00,10.02,10.02,9.94,9.97,859200.0,8.1047,8.1047,8.04,8.0643,859200.0
2009-02-26 15:30:00,9.97,10.03,9.94,9.94,1088400.0,8.0643,8.1128,8.04,8.04,1088400.0
2009-02-27 09:30:00,9.76,9.86,9.74,9.83,832400.0,7.8944,7.9753,7.8782,7.951,832400.0
2009-02-27 10:00:00,9.83,9.92,9.8,9.87,527200.0,7.951,8.0238,7.9268,7.9834,527200.0
2009-02-27 10:30:00,9.87,9.91,9.84,9.87,635200.0,7.9834,8.0157,7.9591,7.9834,635200.0
2009-02-27 11:00:00,9.87,9.87,9.81,9.84,499200.0,7.9834,7.9834,7.9349,7.9591,499200.0
2009-02-27 11:30:00,9.84,9.92,9.82,9.9,542800.0,7.9591,8.0238,7.9429,8.0076,542800.0
2009-02-27 12:00:00,9.9,9.94,9.89,9.9,349600.0,8.0076,8.04,7.9996,8.0076,349600.0
2009-02-27 12:30:00,9.9,9.92,9.86,9.9,259600.0,8.0076,8.0238,7.9753,8.0076,259600.0
2009-02-27 13:00:00,9.91,9.94,9.87,9.9,369200.0,8.0157,8.04,7.9834,8.0076,369200.0
2009-02-27 13:30:00,9.9,9.94,9.83,9.93,836400.0,8.0076,8.04,7.951,8.0319,836400.0
2009-02-27 14:00:00,9.92,9.96,9.87,9.87,686800.0,8.0238,8.0562,7.9834,7.9834,686800.0
2009-02-27 14:30:00,9.88,9.93,9.85,9.91,608400.0,7.9915,8.0319,7.9672,8.0157,608400.0
2009-02-27 15:00:00,9.91,9.91,9.78,9.8,843200.0,8.0157,8.0157,7.9106,7.9268,843200.0
2009-02-27 15:30:00,9.79,9.88,9.75,9.77,1591600.0,7.9187,7.9915,7.8863,7.9025,1591600.0
2009-03-02 09:30:00,9.56,9.67,9.55,9.62,3976800.0,7.7326,7.8216,7.7246,7.7812,3976800.0
2009-03-02 10:00:00,9.62,9.66,9.55,9.57,1878000.0,7.7812,7.8135,7.7246,7.7407,1878000.0
2009-03-02 10:30:00,9.56,9.58,9.51,9.52,387200.0,7.7326,7.7488,7.6922,7.7003,387200.0
2009-03-02 11:00:00,9.52,9.54,9.47,9.47,849200.0,7.7003,7.7165,7.6598,7.6598,849200.0
2009-03-02 11:30:00,9.47,9.48,9.41,9.44,761600.0,7.6598,7.6679,7.6113,7.6356,761600.0
2009-03-02 12:00:00,9.45,9.47,9.42,9.46,671600.0,7.6437,7.6598,7.6194,7.6518,671600.0
2009-03-02 12:30:00,9.46,9.48,9.4,9.41,670000.0,7.6518,7.6679,7.6032,7.6113,670000.0
2009-03-02 13:00:00,9.4,9.44,9.38,9.4,650800.0,7.6032,7.6356,7.587,7.6032,650800.0
2009-03-02 13:30:00,9.4,9.46,9.37,9.46,597600.0,7.6032,7.6518,7.579,7.6518,597600.0
2009-03-02 14:00:00,9.46,9.47,9.4,9.41,630800.0,7.6518,7.6598,7.6032,7.6113,630800.0
2009-03-02 14:30:00,9.4,9.49,9.39,9.4,794800.0,7.6032,7.676,7.5951,7.6032,794800.0
2009-03-02 15:00:00,9.41,9.41,9.34,9.38,2853600.0,7.6113,7.6113,7.5547,7.587,2853600.0
2009-03-02 15:30:00,9.39,9.42,9.31,9.34,2036800.0,7.5951,7.6194,7.5304,7.5547,2036800.0
2009-03-03 09:30:00,9.45,9.48,9.41,9.44,612000.0,7.6437,7.6679,7.6113,7.6356,612000.0
2009-03-03 10:00:00,9.44,9.46,9.38,9.43,780800.0,7.6356,7.6518,7.587,7.6275,780800.0
2009-03-03 10:30:00,9.42,9.46,9.37,9.38,800400.0,7.6194,7.6518,7.579,7.587,800400.0
2009-03-03 11:00:00,9.39,9.4,9.28,9.33,2164400.0,7.5951,7.6032,7.5062,7.5466,2164400.0
2009-03-03 11:30:00,9.33,9.34,9.27,9.29,744800.0,7.5466,7.5547,7.4981,7.5142,744800.0
2009-03-03 12:00:00,9.29,9.41,9.29,9.4,914400.0,7.5142,7.6113,7.5142,7.6032,914400.0
2009-03-03 12:30:00,9.4,9.4,9.34,9.34,703200.0,7.6032,7.6032,7.5547,7.5547,703200.0
2009-03-03 13:00:00,9.34,9.39,9.31,9.34,522400.0,7.5547,7.5951,7.5304,7.5547,522400.0
2009-03-03 13:30:00,9.34,9.4,9.3,9.38,1127200.0,7.5547,7.6032,7.5223,7.587,1127200.0
2009-03-03 14:00:00,9.38,9.46,9.38,9.44,646000.0,7.587,7.6518,7.587,7.6356,646000.0
2009-03-03 14:30:00,9.44,9.51,9.43,9.48,768800.0,7.6356,7.6922,7.6275,7.6679,768800.0
2009-03-03 15:00:00,9.48,9.48,9.35,9.36,954800.0,7.6679,7.6679,7.5628,7.5709,954800.0
2009-03-03 15:30:00,9.36,9.39,9.31,9.32,1402000.0,7.5709,7.5951,7.5304,7.5385,1402000.0
2009-03-04 09:30:00,9.46,9.54,9.43,9.47,765200.0,7.6518,7.7165,7.6275,7.6598,765200.0
2009-03-04 10:00:00,9.47,9.53,9.43,9.49,511200.0,7.6598,7.7084,7.6275,7.676,511200.0
2009-03-04 10:30:00,9.49,9.55,9.47,9.53,479600.0,7.676,7.7246,7.6598,7.7084,479600.0
2009-03-04 11:00:00,9.53,9.61,9.53,9.61,800000.0,7.7084,7.7731,7.7084,7.7731,800000.0
2009-03-04 11:30:00,9.61,9.63,9.56,9.61,634000.0,7.7731,7.7893,7.7326,7.7731,634000.0
2009-03-04 12:00:00,9.61,9.62,9.54,9.57,410400.0,7.7731,7.7812,7.7165,7.7407,410400.0
2009-03-04 12:30:00,9.57,9.6,9.53,9.55,352000.0,7.7407,7.765,7.7084,7.7246,352000.0
2009-03-04 13:00:00,9.55,9.59,9.51,9.57,362400.0,7.7246,7.7569,7.6922,7.7407,362400.0
2009-03-04 13:30:00,9.56,9.6,9.55,9.55,523200.0,7.7326,7.765,7.7246,7.7246,523200.0
2009-03-04 14:00:00,9.55,9.63,9.54,9.6,522800.0,7.7246,7.7893,7.7165,7.765,522800.0
2009-03-04 14:30:00,9.6,9.7,9.58,9.69,802800.0,7.765,7.8459,7.7488,7.8378,802800.0
2009-03-04 15:00:00,9.69,9.72,9.67,9.72,716800.0,7.8378,7.8621,7.8216,7.8621,716800.0
2009-03-04 15:30:00,9.72,9.73,9.56,9.57,1396000.0,7.8621,7.8701,7.7326,7.7407,1396000.0
2009-03-05 09:30:00,9.37,9.47,9.37,9.44,323600.0,7.579,7.6598,7.579,7.6356,323600.0
2009-03-05 10:00:00,9.44,9.49,9.37,9.39,455600.0,7.6356,7.676,7.579,7.5951,455600.0
2009-03-05 10:30:00,9.39,9.43,9.35,9.35,490000.0,7.5951,7.6275,7.5628,7.5628,490000.0
2009-03-05 11:00:00,9.35,9.37,9.27,9.28,563200.0,7.5628,7.579,7.4981,7.5062,563200.0
2009-03-05 11:30:00,9.28,9.32,9.26,9.29,504800.0,7.5062,7.5385,7.49,7.5142,504800.0
2009-03-05 12:00:00,9.28,9.31,9.24,9.31,609200.0,7.5062,7.5304,7.4738,7.5304,609200.0
2009-03-05 12:30:00,9.31,9.32,9.26,9.27,419600.0,7.5304,7.5385,7.49,7.4981,419600.0
2009-03-05 13:00:00,9.27,9.35,9.26,9.32,1511200.0,7.4981,7.5628,7.49,7.5385,1511200.0
2009-03-05 13:30:00,9.31,9.31,9.25,9.28,811600.0,7.5304,7.5304,7.4819,7.5062,811600.0
2009-03-05 14:00:00,9.28,9.29,9.21,9.22,1027600.0,7.5062,7.5142,7.4495,7.4576,1027600.0
2009-03-05 14:30:00,9.23,9.27,9.21,9.22,1270800.0,7.4657,7.4981,7.4495,7.4576,1270800.0
2009-03-05 15:00:00,9.22,9.31,9.22,9.24,1550400.0,7.4576,7.5304,7.4576,7.4738,1550400.0
2009-03-05 15:30:00,9.24,9.25,9.15,9.22,2263200.0,7.4738,7.4819,7.401,7.4576,2263200.0
2009-03-06 09:30:00,9.31,9.43,9.26,9.31,2962800.0,7.5304,7.6275,7.49,7.5304,2962800.0
2009-03-06 10:00:00,9.31,9.33,9.21,9.25,2234000.0,7.5304,7.5466,7.4495,7.4819,2234000.0
2009-03-06 10:30:00,9.24,9.26,9.11,9.13,1489600.0,7.4738,7.49,7.3687,7.3848,1489600.0
2009-03-06 11:00:00,9.13,9.17,9.11,9.15,1641600.0,7.3848,7.4172,7.3687,7.401,1641600.0
2009-03-06 11:30:00,9.15,9.19,9.12,9.17,775200.0,7.401,7.4334,7.3767,7.4172,775200.0
2009-03-06 12:00:00,9.16,9.22,9.16,9.17,576400.0,7.4091,7.4576,7.4091,7.4172,576400.0
2009-03-06 12:30:00,9.16,9.18,9.09,9.14,717200.0,7.4091,7.4253,7.3525,7.3929,717200.0
2009-03-06 13:00:00,9.14,9.14,9.08,9.1,734400.0,7.3929,7.3929,7.3444,7.3606,734400.0
2009-03-06 13:30:00,9.1,9.11,9.05,9.1,958400.0,7.3606,7.3687,7.3201,7.3606,958400.0
2009-03-06 14:00:00,9.1,9.14,9.06,9.11,1048800.0,7.3606,7.3929,7.3282,7.3687,1048800.0
2009-03-06 14:30:00,9.12,9.12,9.02,9.03,1242400.0,7.3767,7.3767,7.2959,7.3039,1242400.0
2009-03-06 15:00:00,9.03,9.07,9.01,9.02,1241600.0,7.3039,7.3363,7.2878,7.2959,1241600.0
2009-03-06 15:30:00,9.02,9.26,9.02,9.26,3833200.0,7.2959,7.49,7.2959,7.49,3833200.0
2009-03-09 09:30:00,9.11,9.31,9.11,9.24,1110800.0,7.3687,7.5304,7.3687,7.4738,1110800.0
2009-03-09 10:00:00,9.24,9.36,9.23,9.3,394800.0,7.4738,7.5709,7.4657,7.5223,394800.0
2009-03-09 10:30:00,9.29,9.31,9.21,9.22,598800.0,7.5142,7.5304,7.4495,7.4576,598800.0
2009-03-09 11:00:00,9.22,9.26,9.19,9.23,398000.0,7.4576,7.49,7.4334,7.4657,398000.0
2009-03-09 11:30:00,9.23,9.26,9.19,9.22,779600.0,7.4657,7.49,7.4334,7.4576,779600.0
2009-03-09 12:00:00,9.22,9.27,9.21,9.24,704400.0,7.4576,7.4981,7.4495,7.4738,704400.0
2009-03-09 12:30:00,9.24,9.24,9.18,9.2,476000.0,7.4738,7.4738,7.4253,7.4415,476000.0
2009-03-09 13:00:00,9.19,9.19,9.11,9.13,603200.0,7.4334,7.4334,7.3687,7.3848,603200.0
2009-03-09 13:30:00,9.13,9.17,9.12,9.14,369600.0,7.3848,7.4172,7.3767,7.3929,369600.0
2009-03-09 14:00:00,9.15,9.2,9.13,9.15,897200.0,7.401,7.4415,7.3848,7.401,897200.0
2009-03-09 14:30:00,9.15,9.18,9.11,9.14,1460400.0,7.401,7.4253,7.3687,7.3929,1460400.0
2009-03-09 15:00:00,9.14,9.17,9.06,9.1,1067200.0,7.3929,7.4172,7.3282,7.3606,1067200.0
2009-03-09 15:30:00,9.09,9.13,9.06,9.09,1660400.0,7.3525,7.3848,7.3282,7.3525,1660400.0
2009-03-10 09:30:00,9.27,9.42,9.24,9.37,870400.0,7.4981,7.6194,7.4738,7.579,870400.0
2009-03-10 10:00:00,9.37,9.48,9.37,9.43,1112800.0,7.579,7.6679,7.579,7.6275,1112800.0
2009-03-10 10:30:00,9.44,9.49,9.42,9.46,1050000.0,7.6356,7.676,7.6194,7.6518,1050000.0
2009-03-10 11:00:00,9.46,9.49,9.43,9.49,742400.0,7.6518,7.676,7.6275,7.676,742400.0
2009-03-10 11:30:00,9.49,9.55,9.47,9.55,839200.0,7.676,7.7246,7.6598,7.7246,839200.0
2009-03-10 12:00:00,9.55,9.58,9.53,9.56,788400.0,7.7246,7.7488,7.7084,7.7326,788400.0
2009-03-10 12:30:00,9.55,9.56,9.52,9.53,1103200.0,7.7246,7.7326,7.7003,7.7084,1103200.0
2009-03-10 13:00:00,9.52,9.54,9.5,9.52,987600.0,7.7003,7.7165,7.6841,7.7003,987600.0
2009-03-10 13:30:00,9.52,9.58,9.51,9.52,703600.0,7.7003,7.7488,7.6922,7.7003,703600.0
2009-03-10 14:00:00,9.52,9.54,9.48,9.51,694000.0,7.7003,7.7165,7.6679,7.6922,694000.0
2009-03-10 14:30:00,9.52,9.55,9.46,9.53,835600.0,7.7003,7.7246,7.6518,7.7084,835600.0
2009-03-10 15:00:00,9.53,9.59,9.5,9.57,1682800.0,7.7084,7.7569,7.6841,7.7407,1682800.0
2009-03-10 15:30:00,9.57,9.6,9.53,9.58,1736000.0,7.7407,7.765,7.7084,7.7488,1736000.0
2009-03-11 09:30:00,9.7,9.76,9.59,9.74,787200.0,7.8459,7.8944,7.7569,7.8782,787200.0
2009-03-11 10:00:00,9.74,9.75,9.68,9.72,395600.0,7.8782,7.8863,7.8297,7.8621,395600.0
2009-03-11 10:30:00,9.74,9.74,9.67,9.72,482000.0,7.8782,7.8782,7.8216,7.8621,482000.0
2009-03-11 11:00:00,9.72,9.75,9.68,9.7,556000.0,7.8621,7.8863,7.8297,7.8459,556000.0
2009-03-11 11:30:00,9.71,9.71,9.67,9.69,444000.0,7.854,7.854,7.8216,7.8378,444000.0
2009-03-11 12:00:00,9.7,9.71,9.65,9.67,1071600.0,7.8459,7.854,7.8054,7.8216,1071600.0
2009-03-11 12:30:00,9.67,9.68,9.6,9.6,707200.0,7.8216,7.8297,7.765,7.765,707200.0
2009-03-11 13:00:00,9.6,9.65,9.6,9.61,528400.0,7.765,7.8054,7.765,7.7731,528400.0
2009-03-11 13:30:00,9.61,9.68,9.61,9.65,829600.0,7.7731,7.8297,7.7731,7.8054,829600.0
2009-03-11 14:00:00,9.65,9.67,9.56,9.58,996000.0,7.8054,7.8216,7.7326,7.7488,996000.0
2009-03-11 14:30:00,9.58,9.66,9.58,9.62,1055200.0,7.7488,7.8135,7.7488,7.7812,1055200.0
2009-03-11 15:00:00,9.62,9.72,9.62,9.69,1882000.0,7.7812,7.8621,7.7812,7.8378,1882000.0
2009-03-11 15:30:00,9.7,9.74,9.65,9.65,1635200.0,7.8459,7.8782,7.8054,7.8054,1635200.0
2009-03-12 09:30:00,9.65,9.68,9.58,9.62,232400.0,7.8054,7.8297,7.7488,7.7812,232400.0
2009-03-12 10:00:00,9.62,9.74,9.62,9.72,507200.0,7.7812,7.8782,7.7812,7.8621,507200.0
2009-03-12 10:30:00,9.72,9.8,9.7,9.77,626800.0,7.8621,7.9268,7.8459,7.9025,626800.0
2009-03-12 11:00:00,9.77,9.78,9.72,9.72,583600.0,7.9025,7.9106,7.8621,7.8621,583600.0
2009-03-12 11:30:00,9.72,9.78,9.71,9.75,505200.0,7.8621,7.9106,7.854,7.8863,505200.0
2009-03-12 12:00:00,9.75,9.8,9.75,9.77,968400.0,7.8863,7.9268,7.8863,7.9025,968400.0
2009-03-12 12:30:00,9.76,9.84,9.76,9.83,911200.0,7.8944,7.9591,7.8944,7.951,911200.0
2009-03-12 13:00:00,9.83,9.85,9.8,9.81,1093200.0,7.951,7.9672,7.9268,7.9349,1093200.0
2009-03-12 13:30:00,9.81,9.86,9.8,9.84,1109200.0,7.9349,7.9753,7.9268,7.9591,1109200.0
2009-03-12 14:00:00,9.84,9.9,9.81,9.88,1342400.0,7.9591,8.0076,7.9349,7.9915,1342400.0
2009-03-12 14:30:00,9.88,9.93,9.87,9.9,1250800.0,7.9915,8.0319,7.9834,8.0076,1250800.0
2009-03-12 15:00:00,9.9,9.93,9.88,9.91,1821600.0,8.0076,8.0319,7.9915,8.0157,1821600.0
2009-03-12 15:30:00,9.91,9.98,9.9,9.95,2910000.0,8.0157,8.0724,8.0076,8.0481,2910000.0
2009-03-13 09:30:00,10.0,10.0,9.91,9.97,4368800.0,8.0885,8.0885,8.0157,8.0643,4368800.0
2009-03-13 10:00:00,9.97,10.01,9.93,9.93,1362800.0,8.0643,8.0966,8.0319,8.0319,1362800.0
2009-03-13 10:30:00,9.93,10.0,9.9,9.93,1024800.0,8.0319,8.0885,8.0076,8.0319,1024800.0
2009-03-13 11:00:00,9.92,9.95,9.88,9.91,589200.0,8.0238,8.0481,7.9915,8.0157,589200.0
2009-03-13 11:30:00,9.91,9.91,9.85,9.87,973200.0,8.0157,8.0157,7.9672,7.9834,973200.0
2009-03-13 12:00:00,9.88,9.89,9.84,9.87,466000.0,7.9915,7.9996,7.9591,7.9834,466000.0
2009-03-13 12:30:00,9.87,9.92,9.86,9.91,546400.0,7.9834,8.0238,7.9753,8.0157,546400.0
2009-03-13 13:00:00,9.91,9.95,9.9,9.95,298800.0,8.0157,8.0481,8.0076,8.0481,298800.0
2009-03-13 13:30:00,9.95,9.96,9.92,9.95,669200.0,8.0481,8.0562,8.0238,8.0481,669200.0
2009-03-13 14:00:00,9.95,9.98,9.92,9.94,814800.0,8.0481,8.0724,8.0238,8.04,814800.0
2009-03-13 14:30:00,9.95,10.01,9.94,9.96,454000.0,8.0481,8.0966,8.04,8.0562,454000.0
2009-03-13 15:00:00,9.96,10.02,9.96,10.0,1443200.0,8.0562,8.1047,8.0562,8.0885,1443200.0
2009-03-13 15:30:00,10.01,10.01,9.96,9.99,1385600.0,8.0966,8.0966,8.0562,8.0804,1385600.0
2009-03-16 09:30:00,10.11,10.11,10.03,10.05,448400.0,8.1775,8.1775,8.1128,8.129,448400.0
2009-03-16 10:00:00,10.05,10.06,9.99,10.01,328800.0,8.129,8.1371,8.0804,8.0966,328800.0
2009-03-16 10:30:00,10.01,10.08,10.01,10.03,438800.0,8.0966,8.1532,8.0966,8.1128,438800.0
2009-03-16 11:00:00,10.03,10.12,10.02,10.1,437200.0,8.1128,8.1856,8.1047,8.1694,437200.0
2009-03-16 11:30:00,10.1,10.11,10.08,10.09,420400.0,8.1694,8.1775,8.1532,8.1613,420400.0
2009-03-16 12:00:00,10.09,10.1,10.06,10.09,778400.0,8.1613,8.1694,8.1371,8.1613,778400.0
2009-03-16 12:30:00,10.1,10.18,10.1,10.17,437600.0,8.1694,8.2341,8.1694,8.226,437600.0
2009-03-16 13:00:00,10.17,10.17,10.12,10.13,531600.0,8.226,8.226,8.1856,8.1937,531600.0
2009-03-16 13:30:00,10.14,10.16,10.1,10.11,888800.0,8.2018,8.218,8.1694,8.1775,888800.0
2009-03-16 14:00:00,10.11,10.11,10.06,10.07,661200.0,8.1775,8.1775,8.1371,8.1452,661200.0
2009-03-16 14:30:00,10.07,10.11,10.04,10.05,874400.0,8.1452,8.1775,8.1209,8.129,874400.0
2009-03-16 15:00:00,10.05,10.05,9.97,9.99,1168800.0,8.129,8.129,8.0643,8.0804,1168800.0
2009-03-16 15:30:00,10.0,10.0,9.93,9.96,927200.0,8.0885,8.0885,8.0319,8.0562,927200.0
2009-03-17 09:30:00,9.98,9.99,9.91,9.97,334800.0,8.0724,8.0804,8.0157,8.0643,334800.0
2009-03-17 10:00:00,9.97,10.02,9.95,9.96,382400.0,8.0643,8.1047,8.0481,8.0562,382400.0
2009-03-17 10:30:00,9.96,10.04,9.95,10.02,458400.0,8.0562,8.1209,8.0481,8.1047,458400.0
2009-03-17 11:00:00,10.02,10.02,9.98,9.99,426400.0,8.1047,8.1047,8.0724,8.0804,426400.0
2009-03-17 11:30:00,9.99,10.03,9.97,10.02,406400.0,8.0804,8.1128,8.0643,8.1047,406400.0
2009-03-17 12:00:00,10.02,10.06,10.01,10.05,359600.0,8.1047,8.1371,8.0966,8.129,359600.0
2009-03-17 12:30:00,10.05,10.12,10.04,10.1,516800.0,8.129,8.1856,8.1209,8.1694,516800.0
2009-03-17 13:00:00,10.1,10.13,10.08,10.11,387200.0,8.1694,8.1937,8.1532,8.1775,387200.0
2009-03-17 13:30:00,10.11,10.15,10.08,10.09,313600.0,8.1775,8.2099,8.1532,8.1613,313600.0
2009-03-17 14:00:00,10.09,10.11,10.06,10.06,556000.0,8.1613,8.1775,8.1371,8.1371,556000.0
2009-03-17 14:30:00,10.06,10.15,10.06,10.12,405200.0,8.1371,8.2099,8.1371,8.1856,405200.0
2009-03-17 15:00:00,10.12,10.19,10.11,10.16,720400.0,8.1856,8.2422,8.1775,8.218,720400.0
2009-03-17 15:30:00,10.16,10.24,10.13,10.24,1100000.0,8.218,8.2827,8.1937,8.2827,1100000.0
2009-03-18 09:30:00,10.2,10.22,10.13,10.16,414800.0,8.2503,8.2665,8.1937,8.218,414800.0
2009-03-18 10:00:00,10.16,10.17,10.1,10.11,324000.0,8.218,8.226,8.1694,8.1775,324000.0
2009-03-18 10:30:00,10.11,10.14,10.06,10.14,431600.0,8.1775,8.2018,8.1371,8.2018,431600.0
2009-03-18 11:00:00,10.14,10.15,10.09,10.1,379200.0,8.2018,8.2099,8.1613,8.1694,379200.0
2009-03-18 11:30:00,10.1,10.15,10.09,10.15,381600.0,8.1694,8.2099,8.1613,8.2099,381600.0
2009-03-18 12:00:00,10.15,10.2,10.15,10.18,318800.0,8.2099,8.2503,8.2099,8.2341,318800.0
2009-03-18 12:30:00,10.18,10.2,10.14,10.19,477200.0,8.2341,8.2503,8.2018,8.2422,477200.0
2009-03-18 13:00:00,10.19,10.2,10.16,10.18,496400.0,8.2422,8.2503,8.218,8.2341,496400.0
2009-03-18 13:30:00,10.18,10.24,10.18,10.2,753600.0,8.2341,8.2827,8.2341,8.2503,753600.0
2009-03-18 14:00:00,10.2,10.45,10.18,10.38,2776400.0,8.2503,8.4525,8.2341,8.3959,2776400.0
2009-03-18 14:30:00,10.38,10.5,10.31,10.47,1361600.0,8.3959,8.493,8.3393,8.4687,1361600.0
2009-03-18 15:00:00,10.47,10.47,10.27,10.33,1802400.0,8.4687,8.4687,8.3069,8.3555,1802400.0
2009-03-18 15:30:00,10.33,10.38,10.27,10.35,1924400.0,8.3555,8.3959,8.3069,8.3716,1924400.0
2009-03-19 09:30:00,10.47,10.5,10.37,10.37,514800.0,8.4687,8.493,8.3878,8.3878,514800.0
2009-03-19 10:00:00,10.37,10.43,10.35,10.39,543200.0,8.3878,8.4363,8.3716,8.404,543200.0
2009-03-19 10:30:00,10.39,10.46,10.38,10.4,408800.0,8.404,8.4606,8.3959,8.4121,408800.0
2009-03-19 11:00:00,10.41,10.44,10.35,10.35,752000.0,8.4202,8.4444,8.3716,8.3716,752000.0
2009-03-19 11:30:00,10.35,10.37,10.29,10.35,786400.0,8.3716,8.3878,8.3231,8.3716,786400.0
2009-03-19 12:00:00,10.35,10.35,10.31,10.35,456400.0,8.3716,8.3716,8.3393,8.3716,456400.0
2009-03-19 12:30:00,10.35,10.38,10.34,10.34,632400.0,8.3716,8.3959,8.3635,8.3635,632400.0
2009-03-19 13:00:00,10.34,10.39,10.32,10.37,650400.0,8.3635,8.404,8.3474,8.3878,650400.0
2009-03-19 13:30:00,10.37,10.4,10.34,10.38,664000.0,8.3878,8.4121,8.3635,8.3959,664000.0
2009-03-19 14:00:00,10.38,10.41,10.34,10.35,660400.0,8.3959,8.4202,8.3635,8.3716,660400.0
2009-03-19 14:30:00,10.35,10.36,10.31,10.33,790400.0,8.3716,8.3797,8.3393,8.3555,790400.0
2009-03-19 15:00:00,10.33,10.37,10.31,10.33,1486800.0,8.3555,8.3878,8.3393,8.3555,1486800.0
2009-03-19 15:30:00,10.34,10.37,10.29,10.31,1342800.0,8.3635,8.3878,8.3231,8.3393,1342800.0
2009-03-20 09:30:00,10.38,10.42,10.35,10.36,252000.0,8.3959,8.4283,8.3716,8.3797,252000.0
2009-03-20 10:00:00,10.37,10.38,10.32,10.38,187200.0,8.3878,8.3959,8.3474,8.3959,187200.0
2009-03-20 10:30:00,10.38,10.4,10.36,10.38,368000.0,8.3959,8.4121,8.3797,8.3959,368000.0
2009-03-20 11:00:00,10.38,10.38,10.31,10.33,494000.0,8.3959,8.3959,8.3393,8.3555,494000.0
2009-03-20 11:30:00,10.33,10.36,10.32,10.33,242800.0,8.3555,8.3797,8.3474,8.3555,242800.0
2009-03-20 12:00:00,10.33,10.35,10.31,10.34,223200.0,8.3555,8.3716,8.3393,8.3635,223200.0
2009-03-20 12:30:00,10.34,10.36,10.25,10.27,634400.0,8.3635,8.3797,8.2907,8.3069,634400.0
2009-03-20 13:00:00,10.27,10.28,10.21,10.22,655600.0,8.3069,8.315,8.2584,8.2665,655600.0
2009-03-20 13:30:00,10.22,10.23,10.15,10.15,416000.0,8.2665,8.2746,8.2099,8.2099,416000.0
2009-03-20 14:00:00,10.15,10.16,10.12,10.15,407200.0,8.2099,8.218,8.1856,8.2099,407200.0
2009-03-20 14:30:00,10.16,10.17,10.12,10.16,412800.0,8.218,8.226,8.1856,8.218,412800.0
2009-03-20 15:00:00,10.16,10.2,10.15,10.19,437200.0,8.218,8.2503,8.2099,8.2422,437200.0
2009-03-20 15:30:00,10.19,10.23,10.13,10.13,1116000.0,8.2422,8.2746,8.1937,8.1937,1116000.0
2009-03-23 09:30:00,10.32,10.4,10.32,10.38,573200.0,8.3474,8.4121,8.3474,8.3959,573200.0
2009-03-23 10:00:00,10.38,10.5,10.38,10.47,652800.0,8.3959,8.493,8.3959,8.4687,652800.0
2009-03-23 10:30:00,10.47,10.54,10.47,10.53,490800.0,8.4687,8.5253,8.4687,8.5172,490800.0
2009-03-23 11:00:00,10.53,10.55,10.49,10.51,286000.0,8.5172,8.5334,8.4849,8.501,286000.0
2009-03-23 11:30:00,10.5,10.6,10.5,10.58,642400.0,8.493,8.5738,8.493,8.5577,642400.0
2009-03-23 12:00:00,10.58,10.59,10.56,10.58,259200.0,8.5577,8.5658,8.5415,8.5577,259200.0
2009-03-23 12:30:00,10.58,10.59,10.56,10.56,417200.0,8.5577,8.5658,8.5415,8.5415,417200.0
2009-03-23 13:00:00,10.56,10.6,10.51,10.51,376000.0,8.5415,8.5738,8.501,8.501,376000.0
2009-03-23 13:30:00,10.52,10.53,10.49,10.51,391200.0,8.5091,8.5172,8.4849,8.501,391200.0
2009-03-23 14:00:00,10.51,10.55,10.49,10.54,400000.0,8.501,8.5334,8.4849,8.5253,400000.0
2009-03-23 14:30:00,10.54,10.65,10.54,10.65,1187200.0,8.5253,8.6143,8.5253,8.6143,1187200.0
2009-03-23 15:00:00,10.65,10.68,10.62,10.68,862400.0,8.6143,8.6386,8.59,8.6386,862400.0
2009-03-23 15:30:00,10.68,10.79,10.66,10.79,1544400.0,8.6386,8.7275,8.6224,8.7275,1544400.0
2009-03-24 09:30:00,10.67,10.73,10.63,10.7,419200.0,8.6305,8.679,8.5981,8.6547,419200.0
2009-03-24 10:00:00,10.7,10.74,10.63,10.63,505200.0,8.6547,8.6871,8.5981,8.5981,505200.0
2009-03-24 10:30:00,10.64,10.65,10.61,10.64,322800.0,8.6062,8.6143,8.5819,8.6062,322800.0
2009-03-24 11:00:00,10.63,10.72,10.62,10.7,630400.0,8.5981,8.6709,8.59,8.6547,630400.0
2009-03-24 11:30:00,10.7,10.71,10.67,10.67,462400.0,8.6547,8.6628,8.6305,8.6305,462400.0
2009-03-24 12:00:00,10.66,10.7,10.64,10.7,217600.0,8.6224,8.6547,8.6062,8.6547,217600.0
2009-03-24 12:30:00,10.7,10.75,10.69,10.75,309600.0,8.6547,8.6952,8.6466,8.6952,309600.0
2009-03-24 13:00:00,10.74,10.78,10.73,10.77,577200.0,8.6871,8.7194,8.679,8.7114,577200.0
2009-03-24 13:30:00,10.77,10.77,10.7,10.71,450000.0,8.7114,8.7114,8.6547,8.6628,450000.0
2009-03-24 14:00:00,10.71,10.77,10.7,10.72,616000.0,8.6628,8.7114,8.6547,8.6709,616000.0
2009-03-24 14:30:00,10.72,10.74,10.69,10.7,588000.0,8.6709,8.6871,8.6466,8.6547,588000.0
2009-03-24 15:00:00,10.7,10.72,10.66,10.68,616000.0,8.6547,8.6709,8.6224,8.6386,616000.0
2009-03-24 15:30:00,10.68,10.7,10.59,10.6,1531200.0,8.6386,8.6547,8.5658,8.5738,1531200.0
2009-03-25 09:30:00,10.65,10.7,10.62,10.69,672000.0,8.6503,8.6909,8.6259,8.6828,672000.0
2009-03-25 10:00:00,10.69,10.77,10.69,10.71,735600.0,8.6828,8.7477,8.6828,8.699,735600.0
2009-03-25 10:30:00,10.71,10.79,10.71,10.72,513600.0,8.699,8.764,8.699,8.7071,513600.0
2009-03-25 11:00:00,10.72,10.76,10.7,10.72,438000.0,8.7071,8.7396,8.6909,8.7071,438000.0
2009-03-25 11:30:00,10.72,10.74,10.7,10.72,446000.0,8.7071,8.7234,8.6909,8.7071,446000.0
2009-03-25 12:00:00,10.72,10.76,10.66,10.69,478000.0,8.7071,8.7396,8.6584,8.6828,478000.0
2009-03-25 12:30:00,10.68,10.7,10.65,10.68,371200.0,8.6746,8.6909,8.6503,8.6746,371200.0
2009-03-25 13:00:00,10.67,10.69,10.57,10.59,556000.0,8.6665,8.6828,8.5853,8.6015,556000.0
2009-03-25 13:30:00,10.59,10.6,10.54,10.56,538000.0,8.6015,8.6097,8.5609,8.5772,538000.0
2009-03-25 14:00:00,10.56,10.56,10.45,10.47,748400.0,8.5772,8.5772,8.4878,8.5041,748400.0
2009-03-25 14:30:00,10.47,10.48,10.38,10.4,971200.0,8.5041,8.5122,8.431,8.4472,971200.0
2009-03-25 15:00:00,10.4,10.48,10.37,10.48,1160800.0,8.4472,8.5122,8.4229,8.5122,1160800.0
2009-03-25 15:30:00,10.48,10.65,10.46,10.64,1456800.0,8.5122,8.6503,8.496,8.6422,1456800.0
2009-03-26 09:30:00,10.74,10.82,10.72,10.72,448400.0,8.7234,8.7884,8.7071,8.7071,448400.0
2009-03-26 10:00:00,10.72,10.78,10.69,10.69,518400.0,8.7071,8.7559,8.6828,8.6828,518400.0
2009-03-26 10:30:00,10.69,10.77,10.68,10.73,430000.0,8.6828,8.7477,8.6746,8.7153,430000.0
2009-03-26 11:00:00,10.73,10.79,10.72,10.74,349200.0,8.7153,8.764,8.7071,8.7234,349200.0
2009-03-26 11:30:00,10.74,10.8,10.73,10.76,417600.0,8.7234,8.7721,8.7153,8.7396,417600.0
2009-03-26 12:00:00,10.76,10.82,10.75,10.81,659600.0,8.7396,8.7884,8.7315,8.7802,659600.0
2009-03-26 12:30:00,10.81,10.82,10.75,10.76,789600.0,8.7802,8.7884,8.7315,8.7396,789600.0
2009-03-26 13:00:00,10.76,10.89,10.76,10.86,968000.0,8.7396,8.8452,8.7396,8.8208,968000.0
2009-03-26 13:30:00,10.87,10.88,10.82,10.84,565200.0,8.829,8.8371,8.7884,8.8046,565200.0
2009-03-26 14:00:00,10.84,10.89,10.83,10.83,524000.0,8.8046,8.8452,8.7965,8.7965,524000.0
2009-03-26 14:30:00,10.83,10.85,10.76,10.76,984400.0,8.7965,8.8127,8.7396,8.7396,984400.0
2009-03-26 15:00:00,10.76,10.85,10.75,10.84,971600.0,8.7396,8.8127,8.7315,8.8046,971600.0
2009-03-26 15:30:00,10.84,10.89,10.81,10.88,1546400.0,8.8046,8.8452,8.7802,8.8371,1546400.0
2009-03-27 09:30:00,10.71,10.75,10.69,10.72,166400.0,8.699,8.7315,8.6828,8.7071,166400.0
2009-03-27 10:00:00,10.74,10.74,10.67,10.71,386800.0,8.7234,8.7234,8.6665,8.699,386800.0
2009-03-27 10:30:00,10.7,10.75,10.68,10.72,262000.0,8.6909,8.7315,8.6746,8.7071,262000.0
2009-03-27 11:00:00,10.72,10.77,10.71,10.74,458800.0,8.7071,8.7477,8.699,8.7234,458800.0
2009-03-27 11:30:00,10.74,10.78,10.72,10.75,378400.0,8.7234,8.7559,8.7071,8.7315,378400.0
2009-03-27 12:00:00,10.75,10.78,10.72,10.72,288000.0,8.7315,8.7559,8.7071,8.7071,288000.0
2009-03-27 12:30:00,10.72,10.74,10.69,10.69,322400.0,8.7071,8.7234,8.6828,8.6828,322400.0
2009-03-27 13:00:00,10.7,10.7,10.66,10.7,244400.0,8.6909,8.6909,8.6584,8.6909,244400.0
2009-03-27 13:30:00,10.69,10.73,10.64,10.66,434400.0,8.6828,8.7153,8.6422,8.6584,434400.0
2009-03-27 14:00:00,10.66,10.72,10.64,10.7,516000.0,8.6584,8.7071,8.6422,8.6909,516000.0
2009-03-27 14:30:00,10.7,10.72,10.66,10.72,474400.0,8.6909,8.7071,8.6584,8.7071,474400.0
2009-03-27 15:00:00,10.72,10.76,10.69,10.7,563200.0,8.7071,8.7396,8.6828,8.6909,563200.0
2009-03-27 15:30:00,10.69,10.72,10.64,10.67,1177200.0,8.6828,8.7071,8.6422,8.6665,1177200.0
2009-03-30 09:30:00,10.44,10.49,10.37,10.41,319600.0,8.4797,8.5203,8.4229,8.4553,319600.0
2009-03-30 10:00:00,10.4,10.42,10.37,10.38,226800.0,8.4472,8.4635,8.4229,8.431,226800.0
2009-03-30 10:30:00,10.38,10.38,10.31,10.35,162800.0,8.431,8.431,8.3741,8.4066,162800.0
2009-03-30 11:00:00,10.35,10.38,10.31,10.33,380000.0,8.4066,8.431,8.3741,8.3904,380000.0
2009-03-30 11:30:00,10.32,10.35,10.31,10.35,301600.0,8.3822,8.4066,8.3741,8.4066,301600.0
2009-03-30 12:00:00,10.35,10.38,10.33,10.37,327600.0,8.4066,8.431,8.3904,8.4229,327600.0
2009-03-30 12:30:00,10.37,10.38,10.33,10.33,722800.0,8.4229,8.431,8.3904,8.3904,722800.0
2009-03-30 13:00:00,10.33,10.36,10.31,10.35,558800.0,8.3904,8.4147,8.3741,8.4066,558800.0
2009-03-30 13:30:00,10.35,10.36,10.29,10.3,546400.0,8.4066,8.4147,8.3579,8.366,546400.0
2009-03-30 14:00:00,10.29,10.35,10.28,10.31,674800.0,8.3579,8.4066,8.3498,8.3741,674800.0
2009-03-30 14:30:00,10.31,10.33,10.26,10.26,632000.0,8.3741,8.3904,8.3335,8.3335,632000.0
2009-03-30 15:00:00,10.26,10.35,10.26,10.32,624800.0,8.3335,8.4066,8.3335,8.3822,624800.0
2009-03-30 15:30:00,10.32,10.4,10.31,10.38,1082400.0,8.3822,8.4472,8.3741,8.431,1082400.0
2009-03-31 09:30:00,10.51,10.51,10.43,10.44,221200.0,8.5366,8.5366,8.4716,8.4797,221200.0
2009-03-31 10:00:00,10.44,10.48,10.42,10.47,284400.0,8.4797,8.5122,8.4635,8.5041,284400.0
2009-03-31 10:30:00,10.49,10.51,10.46,10.47,288400.0,8.5203,8.5366,8.496,8.5041,288400.0
2009-03-31 11:00:00,10.48,10.53,10.48,10.52,280800.0,8.5122,8.5528,8.5122,8.5447,280800.0
2009-03-31 11:30:00,10.52,10.54,10.5,10.52,448800.0,8.5447,8.5609,8.5284,8.5447,448800.0
2009-03-31 12:00:00,10.52,10.52,10.47,10.47,716000.0,8.5447,8.5447,8.5041,8.5041,716000.0
2009-03-31 12:30:00,10.47,10.53,10.47,10.52,585200.0,8.5041,8.5528,8.5041,8.5447,585200.0
2009-03-31 13:00:00,10.52,10.57,10.52,10.55,614400.0,8.5447,8.5853,8.5447,8.5691,614400.0
2009-03-31 13:30:00,10.55,10.57,10.54,10.56,442000.0,8.5691,8.5853,8.5609,8.5772,442000.0
2009-03-31 14:00:00,10.57,10.6,10.56,10.58,655600.0,8.5853,8.6097,8.5772,8.5934,655600.0
2009-03-31 14:30:00,10.59,10.64,10.59,10.61,648400.0,8.6015,8.6422,8.6015,8.6178,648400.0
2009-03-31 15:00:00,10.61,10.61,10.58,10.61,822800.0,8.6178,8.6178,8.5934,8.6178,822800.0
2009-03-31 15:30:00,10.61,10.61,10.43,10.43,1802000.0,8.6178,8.6178,8.4716,8.4716,1802000.0
2009-04-01 09:30:00,10.34,10.35,10.29,10.34,324800.0,8.3985,8.4066,8.3579,8.3985,324800.0
2009-04-01 10:00:00,10.35,10.47,10.35,10.44,497600.0,8.4066,8.5041,8.4066,8.4797,497600.0
2009-04-01 10:30:00,10.45,10.53,10.43,10.5,451200.0,8.4878,8.5528,8.4716,8.5284,451200.0
2009-04-01 11:00:00,10.5,10.52,10.47,10.51,409200.0,8.5284,8.5447,8.5041,8.5366,409200.0
2009-04-01 11:30:00,10.52,10.56,10.51,10.55,367600.0,8.5447,8.5772,8.5366,8.5691,367600.0
2009-04-01 12:00:00,10.55,10.6,10.55,10.56,323200.0,8.5691,8.6097,8.5691,8.5772,323200.0
2009-04-01 12:30:00,10.57,10.59,10.53,10.54,272400.0,8.5853,8.6015,8.5528,8.5609,272400.0
2009-04-01 13:00:00,10.54,10.58,10.53,10.57,309600.0,8.5609,8.5934,8.5528,8.5853,309600.0
2009-04-01 13:30:00,10.57,10.62,10.54,10.61,516400.0,8.5853,8.6259,8.5609,8.6178,516400.0
2009-04-01 14:00:00,10.61,10.66,10.61,10.62,436400.0,8.6178,8.6584,8.6178,8.6259,436400.0
2009-04-01 14:30:00,10.63,10.65,10.6,10.63,646800.0,8.634,8.6503,8.6097,8.634,646800.0
2009-04-01 15:00:00,10.63,10.63,10.52,10.58,971200.0,8.634,8.634,8.5447,8.5934,971200.0
2009-04-01 15:30:00,10.58,10.66,10.56,10.63,1638800.0,8.5934,8.6584,8.5772,8.634,1638800.0
2009-04-02 09:30:00,10.88,10.91,10.84,10.91,449200.0,8.8371,8.8615,8.8046,8.8615,449200.0
2009-04-02 10:00:00,10.91,10.96,10.88,10.89,470800.0,8.8615,8.9021,8.8371,8.8452,470800.0
2009-04-02 10:30:00,10.89,10.97,10.89,10.97,286800.0,8.8452,8.9102,8.8452,8.9102,286800.0
2009-04-02 11:00:00,10.97,11.04,10.97,11.03,285600.0,8.9102,8.967,8.9102,8.9589,285600.0
2009-04-02 11:30:00,11.03,11.04,11.0,11.02,232000.0,8.9589,8.967,8.9346,8.9508,232000.0
2009-04-02 12:00:00,11.02,11.09,11.0,11.08,348400.0,8.9508,9.0077,8.9346,8.9995,348400.0
2009-04-02 12:30:00,11.08,11.09,11.04,11.04,554400.0,8.9995,9.0077,8.967,8.967,554400.0
2009-04-02 13:00:00,11.04,11.04,10.99,11.0,349600.0,8.967,8.967,8.9264,8.9346,349600.0
2009-04-02 13:30:00,11.01,11.02,10.96,10.98,534800.0,8.9427,8.9508,8.9021,8.9183,534800.0
2009-04-02 14:00:00,10.98,11.03,10.97,11.02,303600.0,8.9183,8.9589,8.9102,8.9508,303600.0
2009-04-02 14:30:00,11.03,11.06,11.01,11.02,538400.0,8.9589,8.9833,8.9427,8.9508,538400.0
2009-04-02 15:00:00,11.01,11.04,10.96,10.99,708400.0,8.9427,8.967,8.9021,8.9264,708400.0
2009-04-02 15:30:00,11.0,11.01,10.88,10.92,1386400.0,8.9346,8.9427,8.8371,8.8696,1386400.0
2009-04-03 09:30:00,10.93,10.97,10.91,10.94,259200.0,8.8777,8.9102,8.8615,8.8858,259200.0
2009-04-03 10:00:00,10.94,10.94,10.87,10.9,421600.0,8.8858,8.8858,8.829,8.8533,421600.0
2009-04-03 10:30:00,10.9,10.9,10.85,10.88,184400.0,8.8533,8.8533,8.8127,8.8371,184400.0
2009-04-03 11:00:00,10.88,10.9,10.86,10.88,307600.0,8.8371,8.8533,8.8208,8.8371,307600.0
2009-04-03 11:30:00,10.88,10.94,10.88,10.94,463200.0,8.8371,8.8858,8.8371,8.8858,463200.0
2009-04-03 12:00:00,10.93,10.97,10.93,10.97,570000.0,8.8777,8.9102,8.8777,8.9102,570000.0
2009-04-03 12:30:00,10.97,10.98,10.93,10.94,440400.0,8.9102,8.9183,8.8777,8.8858,440400.0
2009-04-03 13:00:00,10.95,10.96,10.92,10.96,516400.0,8.8939,8.9021,8.8696,8.9021,516400.0
2009-04-03 13:30:00,10.96,10.97,10.92,10.97,432400.0,8.9021,8.9102,8.8696,8.9102,432400.0
2009-04-03 14:00:00,10.97,11.02,10.96,11.02,300400.0,8.9102,8.9508,8.9021,8.9508,300400.0
2009-04-03 14:30:00,11.02,11.03,10.97,10.99,303600.0,8.9508,8.9589,8.9102,8.9264,303600.0
2009-04-03 15:00:00,10.99,11.0,10.93,10.94,405600.0,8.9264,8.9346,8.8777,8.8858,405600.0
2009-04-03 15:30:00,10.94,11.02,10.9,11.02,589600.0,8.8858,8.9508,8.8533,8.9508,589600.0
2009-04-06 09:30:00,10.88,10.93,10.84,10.87,478000.0,8.8371,8.8777,8.8046,8.829,478000.0
2009-04-06 10:00:00,10.88,10.92,10.84,10.84,591600.0,8.8371,8.8696,8.8046,8.8046,591600.0
2009-04-06 10:30:00,10.82,10.86,10.81,10.83,373200.0,8.7884,8.8208,8.7802,8.7965,373200.0
2009-04-06 11:00:00,10.83,10.83,10.79,10.83,308800.0,8.7965,8.7965,8.764,8.7965,308800.0
2009-04-06 11:30:00,10.83,10.84,10.78,10.79,431600.0,8.7965,8.8046,8.7559,8.764,431600.0
2009-04-06 12:00:00,10.8,10.81,10.77,10.78,188000.0,8.7721,8.7802,8.7477,8.7559,188000.0
2009-04-06 12:30:00,10.77,10.81,10.76,10.81,344400.0,8.7477,8.7802,8.7396,8.7802,344400.0
2009-04-06 13:00:00,10.81,10.83,10.8,10.8,373600.0,8.7802,8.7965,8.7721,8.7721,373600.0
2009-04-06 13:30:00,10.8,10.86,10.78,10.84,806400.0,8.7721,8.8208,8.7559,8.8046,806400.0
2009-04-06 14:00:00,10.84,10.87,10.82,10.85,428000.0,8.8046,8.829,8.7884,8.8127,428000.0
2009-04-06 14:30:00,10.86,10.88,10.81,10.86,559200.0,8.8208,8.8371,8.7802,8.8208,559200.0
2009-04-06 15:00:00,10.86,10.9,10.84,10.87,734000.0,8.8208,8.8533,8.8046,8.829,734000.0
2009-04-06 15:30:00,10.87,10.95,10.86,10.92,674000.0,8.829,8.8939,8.8208,8.8696,674000.0
2009-04-07 09:30:00,10.77,10.78,10.7,10.73,2825600.0,8.7477,8.7559,8.6909,8.7153,2825600.0
2009-04-07 10:00:00,10.73,10.77,10.71,10.77,2031200.0,8.7153,8.7477,8.699,8.7477,2031200.0
2009-04-07 10:30:00,10.77,10.81,10.76,10.78,2282400.0,8.7477,8.7802,8.7396,8.7559,2282400.0
2009-04-07 11:00:00,10.78,10.79,10.76,10.77,899600.0,8.7559,8.764,8.7396,8.7477,899600.0
2009-04-07 11:30:00,10.77,10.79,10.72,10.74,1466800.0,8.7477,8.764,8.7071,8.7234,1466800.0
2009-04-07 12:00:00,10.74,10.78,10.74,10.74,757600.0,8.7234,8.7559,8.7234,8.7234,757600.0
2009-04-07 12:30:00,10.74,10.77,10.73,10.76,481200.0,8.7234,8.7477,8.7153,8.7396,481200.0
2009-04-07 13:00:00,10.76,10.76,10.69,10.69,495600.0,8.7396,8.7396,8.6828,8.6828,495600.0
2009-04-07 13:30:00,10.69,10.7,10.67,10.69,421600.0,8.6828,8.6909,8.6665,8.6828,421600.0
2009-04-07 14:00:00,10.69,10.7,10.66,10.69,651200.0,8.6828,8.6909,8.6584,8.6828,651200.0
2009-04-07 14:30:00,10.69,10.7,10.66,10.7,1394400.0,8.6828,8.6909,8.6584,8.6909,1394400.0
2009-04-07 15:00:00,10.7,10.74,10.68,10.71,670000.0,8.6909,8.7234,8.6746,8.699,670000.0
2009-04-07 15:30:00,10.71,10.77,10.68,10.68,1231600.0,8.699,8.7477,8.6746,8.6746,1231600.0
2009-04-08 09:30:00,10.73,10.8,10.72,10.77,298800.0,8.7153,8.7721,8.7071,8.7477,298800.0
2009-04-08 10:00:00,10.78,10.78,10.67,10.68,176400.0,8.7559,8.7559,8.6665,8.6746,176400.0
2009-04-08 10:30:00,10.69,10.73,10.68,10.73,288800.0,8.6828,8.7153,8.6746,8.7153,288800.0
2009-04-08 11:00:00,10.73,10.79,10.73,10.77,294800.0,8.7153,8.764,8.7153,8.7477,294800.0
2009-04-08 11:30:00,10.77,10.81,10.76,10.79,302800.0,8.7477,8.7802,8.7396,8.764,302800.0
2009-04-08 12:00:00,10.79,10.82,10.77,10.81,258000.0,8.764,8.7884,8.7477,8.7802,258000.0
2009-04-08 12:30:00,10.81,10.88,10.8,10.86,206000.0,8.7802,8.8371,8.7721,8.8208,206000.0
2009-04-08 13:00:00,10.86,10.86,10.84,10.85,184000.0,8.8208,8.8208,8.8046,8.8127,184000.0
2009-04-08 13:30:00,10.85,10.86,10.83,10.84,264400.0,8.8127,8.8208,8.7965,8.8046,264400.0
2009-04-08 14:00:00,10.84,10.84,10.75,10.78,544400.0,8.8046,8.8046,8.7315,8.7559,544400.0
2009-04-08 14:30:00,10.79,10.8,10.74,10.76,306000.0,8.764,8.7721,8.7234,8.7396,306000.0
2009-04-08 15:00:00,10.76,10.77,10.71,10.75,498000.0,8.7396,8.7477,8.699,8.7315,498000.0
2009-04-08 15:30:00,10.76,10.83,10.75,10.82,946400.0,8.7396,8.7965,8.7315,8.7884,946400.0
2009-04-09 09:30:00,11.05,11.09,10.99,11.09,1168800.0,8.9752,9.0077,8.9264,9.0077,1168800.0
2009-04-09 10:00:00,11.09,11.11,11.07,11.08,673200.0,9.0077,9.0239,8.9914,8.9995,673200.0
2009-04-09 10:30:00,11.08,11.09,11.04,11.05,488000.0,8.9995,9.0077,8.967,8.9752,488000.0
2009-04-09 11:00:00,11.05,11.07,11.02,11.02,374800.0,8.9752,8.9914,8.9508,8.9508,374800.0
2009-04-09 11:30:00,11.03,11.05,11.01,11.05,425200.0,8.9589,8.9752,8.9427,8.9752,425200.0
2009-04-09 12:00:00,11.05,11.06,11.02,11.05,461600.0,8.9752,8.9833,8.9508,8.9752,461600.0
2009-04-09 12:30:00,11.05,11.06,11.03,11.03,299200.0,8.9752,8.9833,8.9589,8.9589,299200.0
2009-04-09 13:00:00,11.03,11.06,11.03,11.05,183600.0,8.9589,8.9833,8.9589,8.9752,183600.0
2009-04-09 13:30:00,11.05,11.08,11.04,11.07,203600.0,8.9752,8.9995,8.967,8.9914,203600.0
2009-04-09 14:00:00,11.08,11.08,11.03,11.06,782400.0,8.9995,8.9995,8.9589,8.9833,782400.0
2009-04-09 14:30:00,11.06,11.11,11.06,11.09,458400.0,8.9833,9.0239,8.9833,9.0077,458400.0
2009-04-09 15:00:00,11.09,11.1,11.07,11.09,414400.0,9.0077,9.0158,8.9914,9.0077,414400.0
2009-04-09 15:30:00,11.09,11.12,11.06,11.12,1154800.0,9.0077,9.032,8.9833,9.032,1154800.0
2009-04-13 09:30:00,11.03,11.04,10.98,10.99,305600.0,8.9589,8.967,8.9183,8.9264,305600.0
2009-04-13 10:00:00,10.99,11.05,10.98,11.03,454400.0,8.9264,8.9752,8.9183,8.9589,454400.0
2009-04-13 10:30:00,11.02,11.03,10.99,11.0,634400.0,8.9508,8.9589,8.9264,8.9346,634400.0
2009-04-13 11:00:00,10.99,11.02,10.97,11.01,342000.0,8.9264,8.9508,8.9102,8.9427,342000.0
2009-04-13 11:30:00,11.01,11.02,10.97,11.0,522000.0,8.9427,8.9508,8.9102,8.9346,522000.0
2009-04-13 12:00:00,11.0,11.03,11.0,11.03,168400.0,8.9346,8.9589,8.9346,8.9589,168400.0
2009-04-13 12:30:00,11.03,11.06,11.03,11.05,162400.0,8.9589,8.9833,8.9589,8.9752,162400.0
2009-04-13 13:00:00,11.05,11.09,11.03,11.07,357600.0,8.9752,9.0077,8.9589,8.9914,357600.0
2009-04-13 13:30:00,11.07,11.09,11.07,11.09,305600.0,8.9914,9.0077,8.9914,9.0077,305600.0
2009-04-13 14:00:00,11.1,11.1,11.05,11.05,486400.0,9.0158,9.0158,8.9752,8.9752,486400.0
2009-04-13 14:30:00,11.06,11.08,11.05,11.05,654000.0,8.9833,8.9995,8.9752,8.9752,654000.0
2009-04-13 15:00:00,11.04,11.13,11.03,11.12,599200.0,8.967,9.0401,8.9589,9.032,599200.0
2009-04-13 15:30:00,11.12,11.15,11.08,11.08,919600.0,9.032,9.0564,8.9995,8.9995,919600.0
2009-04-14 09:30:00,10.93,10.99,10.93,10.98,511600.0,8.8777,8.9264,8.8777,8.9183,511600.0
2009-04-14 10:00:00,10.97,11.03,10.96,11.03,547600.0,8.9102,8.9589,8.9021,8.9589,547600.0
2009-04-14 10:30:00,11.03,11.08,11.03,11.04,541600.0,8.9589,8.9995,8.9589,8.967,541600.0
2009-04-14 11:00:00,11.04,11.05,10.99,10.99,456000.0,8.967,8.9752,8.9264,8.9264,456000.0
2009-04-14 11:30:00,11.0,11.03,11.0,11.01,310000.0,8.9346,8.9589,8.9346,8.9427,310000.0
2009-04-14 12:00:00,11.01,11.01,10.97,10.99,240800.0,8.9427,8.9427,8.9102,8.9264,240800.0
2009-04-14 12:30:00,11.0,11.0,10.91,10.92,478800.0,8.9346,8.9346,8.8615,8.8696,478800.0
2009-04-14 13:00:00,10.92,10.94,10.9,10.94,296400.0,8.8696,8.8858,8.8533,8.8858,296400.0
2009-04-14 13:30:00,10.94,10.95,10.92,10.94,436000.0,8.8858,8.8939,8.8696,8.8858,436000.0
2009-04-14 14:00:00,10.94,10.97,10.92,10.97,627200.0,8.8858,8.9102,8.8696,8.9102,627200.0
2009-04-14 14:30:00,10.97,10.98,10.94,10.98,550400.0,8.9102,8.9183,8.8858,8.9183,550400.0
2009-04-14 15:00:00,10.99,11.0,10.95,10.97,568400.0,8.9264,8.9346,8.8939,8.9102,568400.0
2009-04-14 15:30:00,10.96,10.99,10.94,10.94,1017600.0,8.9021,8.9264,8.8858,8.8858,1017600.0
2009-04-15 09:30:00,10.88,10.93,10.87,10.92,375200.0,8.8371,8.8777,8.829,8.8696,375200.0
2009-04-15 10:00:00,10.92,10.96,10.91,10.93,382000.0,8.8696,8.9021,8.8615,8.8777,382000.0
2009-04-15 10:30:00,10.93,10.93,10.87,10.87,605200.0,8.8777,8.8777,8.829,8.829,605200.0
2009-04-15 11:00:00,10.87,10.9,10.85,10.88,198000.0,8.829,8.8533,8.8127,8.8371,198000.0
2009-04-15 11:30:00,10.88,10.94,10.88,10.93,398400.0,8.8371,8.8858,8.8371,8.8777,398400.0
2009-04-15 12:00:00,10.93,10.94,10.91,10.92,342800.0,8.8777,8.8858,8.8615,8.8696,342800.0
2009-04-15 12:30:00,10.92,10.95,10.91,10.95,109200.0,8.8696,8.8939,8.8615,8.8939,109200.0
2009-04-15 13:00:00,10.95,10.96,10.92,10.94,451600.0,8.8939,8.9021,8.8696,8.8858,451600.0
2009-04-15 13:30:00,10.93,10.94,10.89,10.91,391200.0,8.8777,8.8858,8.8452,8.8615,391200.0
2009-04-15 14:00:00,10.91,10.94,10.86,10.87,500800.0,8.8615,8.8858,8.8208,8.829,500800.0
2009-04-15 14:30:00,10.86,10.88,10.84,10.86,507200.0,8.8208,8.8371,8.8046,8.8208,507200.0
2009-04-15 15:00:00,10.86,10.92,10.86,10.9,653200.0,8.8208,8.8696,8.8208,8.8533,653200.0
2009-04-15 15:30:00,10.9,11.01,10.9,10.99,724800.0,8.8533,8.9427,8.8533,8.9264,724800.0
2009-04-16 09:30:00,11.06,11.08,11.0,11.04,232000.0,8.9833,8.9995,8.9346,8.967,232000.0
2009-04-16 10:00:00,11.03,11.05,10.99,11.03,568400.0,8.9589,8.9752,8.9264,8.9589,568400.0
2009-04-16 10:30:00,11.03,11.05,10.95,10.97,319200.0,8.9589,8.9752,8.8939,8.9102,319200.0
2009-04-16 11:00:00,10.96,10.99,10.96,10.99,777600.0,8.9021,8.9264,8.9021,8.9264,777600.0
2009-04-16 11:30:00,11.0,11.04,10.99,11.03,268400.0,8.9346,8.967,8.9264,8.9589,268400.0
2009-04-16 12:00:00,11.02,11.05,11.01,11.02,180000.0,8.9508,8.9752,8.9427,8.9508,180000.0
2009-04-16 12:30:00,11.02,11.07,11.01,11.05,170000.0,8.9508,8.9914,8.9427,8.9752,170000.0
2009-04-16 13:00:00,11.05,11.07,11.04,11.06,320400.0,8.9752,8.9914,8.967,8.9833,320400.0
2009-04-16 13:30:00,11.06,11.06,11.01,11.04,420800.0,8.9833,8.9833,8.9427,8.967,420800.0
2009-04-16 14:00:00,11.04,11.09,11.04,11.09,635200.0,8.967,9.0077,8.967,9.0077,635200.0
2009-04-16 14:30:00,11.1,11.17,11.09,11.16,535200.0,9.0158,9.0726,9.0077,9.0645,535200.0
2009-04-16 15:00:00,11.16,11.21,11.15,11.18,572800.0,9.0645,9.1051,9.0564,9.0808,572800.0
2009-04-16 15:30:00,11.18,11.21,11.15,11.15,1627200.0,9.0808,9.1051,9.0564,9.0564,1627200.0
2009-04-17 09:30:00,11.15,11.22,11.14,11.17,430400.0,9.0564,9.1133,9.0483,9.0726,430400.0
2009-04-17 10:00:00,11.17,11.19,11.15,11.15,382800.0,9.0726,9.0889,9.0564,9.0564,382800.0
2009-04-17 10:30:00,11.15,11.15,11.11,11.13,218400.0,9.0564,9.0564,9.0239,9.0401,218400.0
2009-04-17 11:00:00,11.13,11.15,11.11,11.14,474400.0,9.0401,9.0564,9.0239,9.0483,474400.0
2009-04-17 11:30:00,11.14,11.17,11.13,11.15,435600.0,9.0483,9.0726,9.0401,9.0564,435600.0
2009-04-17 12:00:00,11.15,11.17,11.13,11.17,267200.0,9.0564,9.0726,9.0401,9.0726,267200.0
2009-04-17 12:30:00,11.16,11.17,11.13,11.17,368400.0,9.0645,9.0726,9.0401,9.0726,368400.0
2009-04-17 13:00:00,11.17,11.2,11.16,11.19,470400.0,9.0726,9.097,9.0645,9.0889,470400.0
2009-04-17 13:30:00,11.19,11.22,11.18,11.22,373200.0,9.0889,9.1133,9.0808,9.1133,373200.0
2009-04-17 14:00:00,11.22,11.22,11.2,11.22,249600.0,9.1133,9.1133,9.097,9.1133,249600.0
2009-04-17 14:30:00,11.22,11.25,11.19,11.19,478400.0,9.1133,9.1376,9.0889,9.0889,478400.0
2009-04-17 15:00:00,11.19,11.24,11.19,11.23,500800.0,9.0889,9.1295,9.0889,9.1214,500800.0
2009-04-17 15:30:00,11.23,11.25,11.18,11.2,974800.0,9.1214,9.1376,9.0808,9.097,974800.0
2009-04-20 09:30:00,11.03,11.04,10.95,10.96,184000.0,8.9589,8.967,8.8939,8.9021,184000.0
2009-04-20 10:00:00,10.95,10.96,10.9,10.91,392800.0,8.8939,8.9021,8.8533,8.8615,392800.0
2009-04-20 10:30:00,10.91,10.92,10.87,10.88,394400.0,8.8615,8.8696,8.829,8.8371,394400.0
2009-04-20 11:00:00,10.88,10.91,10.86,10.9,280400.0,8.8371,8.8615,8.8208,8.8533,280400.0
2009-04-20 11:30:00,10.9,10.9,10.87,10.88,210400.0,8.8533,8.8533,8.829,8.8371,210400.0
2009-04-20 12:00:00,10.88,10.88,10.86,10.88,290400.0,8.8371,8.8371,8.8208,8.8371,290400.0
2009-04-20 12:30:00,10.88,10.9,10.86,10.89,248400.0,8.8371,8.8533,8.8208,8.8452,248400.0
2009-04-20 13:00:00,10.89,10.89,10.84,10.85,261600.0,8.8452,8.8452,8.8046,8.8127,261600.0
2009-04-20 13:30:00,10.85,10.87,10.84,10.86,299200.0,8.8127,8.829,8.8046,8.8208,299200.0
2009-04-20 14:00:00,10.86,10.86,10.84,10.86,523200.0,8.8208,8.8208,8.8046,8.8208,523200.0
2009-04-20 14:30:00,10.86,10.87,10.82,10.82,858800.0,8.8208,8.829,8.7884,8.7884,858800.0
2009-04-20 15:00:00,10.82,10.84,10.81,10.82,453200.0,8.7884,8.8046,8.7802,8.7884,453200.0
2009-04-20 15:30:00,10.82,10.87,10.82,10.83,866000.0,8.7884,8.829,8.7884,8.7965,866000.0
2009-04-21 09:30:00,10.8,10.88,10.76,10.86,515200.0,8.7721,8.8371,8.7396,8.8208,515200.0
2009-04-21 10:00:00,10.86,10.86,10.8,10.81,282400.0,8.8208,8.8208,8.7721,8.7802,282400.0
2009-04-21 10:30:00,10.81,10.86,10.8,10.85,673200.0,8.7802,8.8208,8.7721,8.8127,673200.0
2009-04-21 11:00:00,10.86,10.91,10.86,10.9,549600.0,8.8208,8.8615,8.8208,8.8533,549600.0
2009-04-21 11:30:00,10.89,10.93,10.88,10.92,649200.0,8.8452,8.8777,8.8371,8.8696,649200.0
2009-04-21 12:00:00,10.93,10.94,10.92,10.92,589600.0,8.8777,8.8858,8.8696,8.8696,589600.0
2009-04-21 12:30:00,10.93,10.95,10.91,10.92,246000.0,8.8777,8.8939,8.8615,8.8696,246000.0
2009-04-21 13:00:00,10.92,10.94,10.9,10.91,339600.0,8.8696,8.8858,8.8533,8.8615,339600.0
2009-04-21 13:30:00,10.91,10.94,10.9,10.92,384000.0,8.8615,8.8858,8.8533,8.8696,384000.0
2009-04-21 14:00:00,10.92,10.93,10.88,10.92,411200.0,8.8696,8.8777,8.8371,8.8696,411200.0
2009-04-21 14:30:00,10.93,10.96,10.92,10.93,1359200.0,8.8777,8.9021,8.8696,8.8777,1359200.0
2009-04-21 15:00:00,10.92,11.01,10.92,10.98,496000.0,8.8696,8.9427,8.8696,8.9183,496000.0
2009-04-21 15:30:00,10.98,11.01,10.95,11.01,878800.0,8.9183,8.9427,8.8939,8.9427,878800.0
2009-04-22 09:30:00,10.9,10.97,10.9,10.96,400400.0,8.8533,8.9102,8.8533,8.9021,400400.0
2009-04-22 10:00:00,10.97,11.09,10.97,11.08,658800.0,8.9102,9.0077,8.9102,8.9995,658800.0
2009-04-22 10:30:00,11.08,11.09,11.04,11.04,643200.0,8.9995,9.0077,8.967,8.967,643200.0
2009-04-22 11:00:00,11.05,11.09,11.04,11.08,469600.0,8.9752,9.0077,8.967,8.9995,469600.0
2009-04-22 11:30:00,11.09,11.12,11.09,11.12,408800.0,9.0077,9.032,9.0077,9.032,408800.0
2009-04-22 12:00:00,11.12,11.12,11.06,11.06,478000.0,9.032,9.032,8.9833,8.9833,478000.0
2009-04-22 12:30:00,11.06,11.06,11.01,11.03,400400.0,8.9833,8.9833,8.9427,8.9589,400400.0
2009-04-22 13:00:00,11.03,11.06,11.01,11.06,450400.0,8.9589,8.9833,8.9427,8.9833,450400.0
2009-04-22 13:30:00,11.05,11.09,11.03,11.03,510400.0,8.9752,9.0077,8.9589,8.9589,510400.0
2009-04-22 14:00:00,11.03,11.11,11.03,11.1,451600.0,8.9589,9.0239,8.9589,9.0158,451600.0
2009-04-22 14:30:00,11.11,11.15,11.1,11.11,451600.0,9.0239,9.0564,9.0158,9.0239,451600.0
2009-04-22 15:00:00,11.11,11.15,11.07,11.09,2220400.0,9.0239,9.0564,8.9914,9.0077,2220400.0
2009-04-22 15:30:00,11.08,11.1,10.92,10.94,1745200.0,8.9995,9.0158,8.8696,8.8858,1745200.0
2009-04-23 09:30:00,10.98,10.99,10.91,10.91,709200.0,8.9183,8.9264,8.8615,8.8615,709200.0
2009-04-23 10:00:00,10.91,10.94,10.86,10.94,370800.0,8.8615,8.8858,8.8208,8.8858,370800.0
2009-04-23 10:30:00,10.94,10.97,10.88,10.89,339200.0,8.8858,8.9102,8.8371,8.8452,339200.0
2009-04-23 11:00:00,10.88,10.9,10.84,10.86,239200.0,8.8371,8.8533,8.8046,8.8208,239200.0
2009-04-23 11:30:00,10.87,10.88,10.84,10.85,334800.0,8.829,8.8371,8.8046,8.8127,334800.0
2009-04-23 12:00:00,10.86,10.91,10.85,10.89,241200.0,8.8208,8.8615,8.8127,8.8452,241200.0
2009-04-23 12:30:00,10.89,10.93,10.87,10.93,286400.0,8.8452,8.8777,8.829,8.8777,286400.0
2009-04-23 13:00:00,10.92,10.99,10.92,10.97,384400.0,8.8696,8.9264,8.8696,8.9102,384400.0
2009-04-23 13:30:00,10.97,10.99,10.95,10.97,430400.0,8.9102,8.9264,8.8939,8.9102,430400.0
2009-04-23 14:00:00,10.97,10.97,10.93,10.96,453600.0,8.9102,8.9102,8.8777,8.9021,453600.0
2009-04-23 14:30:00,10.96,11.02,10.96,10.97,305600.0,8.9021,8.9508,8.9021,8.9102,305600.0
2009-04-23 15:00:00,10.97,10.97,10.9,10.94,573200.0,8.9102,8.9102,8.8533,8.8858,573200.0
2009-04-23 15:30:00,10.94,11.04,10.91,11.03,1003600.0,8.8858,8.967,8.8615,8.9589,1003600.0
2009-04-24 09:30:00,11.11,11.17,11.1,11.17,308400.0,9.0239,9.0726,9.0158,9.0726,308400.0
2009-04-24 10:00:00,11.2,11.21,11.14,11.16,255200.0,9.097,9.1051,9.0483,9.0645,255200.0
2009-04-24 10:30:00,11.16,11.22,11.16,11.2,414400.0,9.0645,9.1133,9.0645,9.097,414400.0
2009-04-24 11:00:00,11.21,11.22,11.19,11.21,288800.0,9.1051,9.1133,9.0889,9.1051,288800.0
2009-04-24 11:30:00,11.22,11.26,11.21,11.24,254800.0,9.1133,9.1457,9.1051,9.1295,254800.0
2009-04-24 12:00:00,11.25,11.25,11.22,11.23,186000.0,9.1376,9.1376,9.1133,9.1214,186000.0
2009-04-24 12:30:00,11.23,11.26,11.22,11.26,354800.0,9.1214,9.1457,9.1133,9.1457,354800.0
2009-04-24 13:00:00,11.26,11.26,11.24,11.25,172800.0,9.1457,9.1457,9.1295,9.1376,172800.0
2009-04-24 13:30:00,11.25,11.25,11.21,11.22,171200.0,9.1376,9.1376,9.1051,9.1133,171200.0
2009-04-24 14:00:00,11.22,11.25,11.14,11.21,742800.0,9.1133,9.1376,9.0483,9.1051,742800.0
2009-04-24 14:30:00,11.22,11.28,11.21,11.27,414400.0,9.1133,9.162,9.1051,9.1539,414400.0
2009-04-24 15:00:00,11.28,11.3,11.26,11.27,532800.0,9.162,9.1782,9.1457,9.1539,532800.0
2009-04-24 15:30:00,11.27,11.3,11.17,11.23,991600.0,9.1539,9.1782,9.0726,9.1214,991600.0
2009-04-27 09:30:00,11.12,11.19,11.07,11.18,319600.0,9.032,9.0889,8.9914,9.0808,319600.0
2009-04-27 10:00:00,11.18,11.22,11.12,11.21,671200.0,9.0808,9.1133,9.032,9.1051,671200.0
2009-04-27 10:30:00,11.19,11.26,11.18,11.26,559200.0,9.0889,9.1457,9.0808,9.1457,559200.0
2009-04-27 11:00:00,11.26,11.27,11.24,11.25,385200.0,9.1457,9.1539,9.1295,9.1376,385200.0
2009-04-27 11:30:00,11.26,11.27,11.24,11.27,374400.0,9.1457,9.1539,9.1295,9.1539,374400.0
2009-04-27 12:00:00,11.27,11.29,11.24,11.25,311200.0,9.1539,9.1701,9.1295,9.1376,311200.0
2009-04-27 12:30:00,11.25,11.25,11.2,11.22,396000.0,9.1376,9.1376,9.097,9.1133,396000.0
2009-04-27 13:00:00,11.22,11.22,11.15,11.15,401200.0,9.1133,9.1133,9.0564,9.0564,401200.0
2009-04-27 13:30:00,11.15,11.17,11.11,11.13,344800.0,9.0564,9.0726,9.0239,9.0401,344800.0
2009-04-27 14:00:00,11.13,11.14,11.11,11.14,470800.0,9.0401,9.0483,9.0239,9.0483,470800.0
2009-04-27 14:30:00,11.14,11.17,11.14,11.16,356800.0,9.0483,9.0726,9.0483,9.0645,356800.0
2009-04-27 15:00:00,11.16,11.19,11.12,11.15,602800.0,9.0645,9.0889,9.032,9.0564,602800.0
2009-04-27 15:30:00,11.14,11.21,11.13,11.16,696800.0,9.0483,9.1051,9.0401,9.0645,696800.0
2009-04-28 09:30:00,11.03,11.12,11.02,11.12,322800.0,8.9589,9.032,8.9508,9.032,322800.0
2009-04-28 10:00:00,11.12,11.19,11.12,11.19,390400.0,9.032,9.0889,9.032,9.0889,390400.0
2009-04-28 10:30:00,11.19,11.21,11.17,11.19,254800.0,9.0889,9.1051,9.0726,9.0889,254800.0
2009-04-28 11:00:00,11.19,11.2,11.16,11.17,346000.0,9.0889,9.097,9.0645,9.0726,346000.0
2009-04-28 11:30:00,11.17,11.18,11.14,11.16,241600.0,9.0726,9.0808,9.0483,9.0645,241600.0
2009-04-28 12:00:00,11.16,11.21,11.16,11.2,212000.0,9.0645,9.1051,9.0645,9.097,212000.0
2009-04-28 12:30:00,11.2,11.21,11.19,11.2,126400.0,9.097,9.1051,9.0889,9.097,126400.0
2009-04-28 13:00:00,11.21,11.22,11.16,11.18,179200.0,9.1051,9.1133,9.0645,9.0808,179200.0
2009-04-28 13:30:00,11.17,11.21,11.16,11.17,368000.0,9.0726,9.1051,9.0645,9.0726,368000.0
2009-04-28 14:00:00,11.17,11.23,11.17,11.22,733600.0,9.0726,9.1214,9.0726,9.1133,733600.0
2009-04-28 14:30:00,11.22,11.25,11.21,11.22,225200.0,9.1133,9.1376,9.1051,9.1133,225200.0
2009-04-28 15:00:00,11.22,11.24,11.18,11.18,420800.0,9.1133,9.1295,9.0808,9.0808,420800.0
2009-04-28 15:30:00,11.17,11.18,11.14,11.15,546800.0,9.0726,9.0808,9.0483,9.0564,546800.0
2009-04-29 09:30:00,11.28,11.3,11.22,11.29,412400.0,9.162,9.1782,9.1133,9.1701,412400.0
2009-04-29 10:00:00,11.3,11.33,11.27,11.33,398000.0,9.1782,9.2026,9.1539,9.2026,398000.0
2009-04-29 10:30:00,11.33,11.37,11.32,11.37,250400.0,9.2026,9.2351,9.1945,9.2351,250400.0
2009-04-29 11:00:00,11.36,11.4,11.35,11.4,148400.0,9.227,9.2595,9.2188,9.2595,148400.0
2009-04-29 11:30:00,11.4,11.4,11.37,11.38,231200.0,9.2595,9.2595,9.2351,9.2432,231200.0
2009-04-29 12:00:00,11.38,11.38,11.36,11.37,173600.0,9.2432,9.2432,9.227,9.2351,173600.0
2009-04-29 12:30:00,11.38,11.38,11.36,11.37,173200.0,9.2432,9.2432,9.227,9.2351,173200.0
2009-04-29 13:00:00,11.37,11.43,11.37,11.42,133200.0,9.2351,9.2838,9.2351,9.2757,133200.0
2009-04-29 13:30:00,11.42,11.42,11.4,11.4,55600.0,9.2757,9.2757,9.2595,9.2595,55600.0
2009-04-29 14:00:00,11.41,11.45,11.37,11.42,471600.0,9.2676,9.3001,9.2351,9.2757,471600.0
2009-04-29 14:30:00,11.43,11.49,11.4,11.43,473200.0,9.2838,9.3326,9.2595,9.2838,473200.0
2009-04-29 15:00:00,11.42,11.44,11.35,11.36,407200.0,9.2757,9.2919,9.2188,9.227,407200.0
2009-04-29 15:30:00,11.36,11.39,11.31,11.38,703600.0,9.227,9.2513,9.1864,9.2432,703600.0
2009-04-30 09:30:00,11.51,11.53,11.45,11.49,692400.0,9.3488,9.365,9.3001,9.3326,692400.0
2009-04-30 10:00:00,11.49,11.54,11.48,11.53,631600.0,9.3326,9.3732,9.3244,9.365,631600.0
2009-04-30 10:30:00,11.53,11.53,11.49,11.53,241600.0,9.365,9.365,9.3326,9.365,241600.0
2009-04-30 11:00:00,11.52,11.55,11.52,11.53,168400.0,9.3569,9.3813,9.3569,9.365,168400.0
2009-04-30 11:30:00,11.53,11.54,11.46,11.46,158400.0,9.365,9.3732,9.3082,9.3082,158400.0
2009-04-30 12:00:00,11.46,11.47,11.44,11.45,403600.0,9.3082,9.3163,9.2919,9.3001,403600.0
2009-04-30 12:30:00,11.45,11.45,11.35,11.36,223600.0,9.3001,9.3001,9.2188,9.227,223600.0
2009-04-30 13:00:00,11.37,11.39,11.3,11.31,244400.0,9.2351,9.2513,9.1782,9.1864,244400.0
2009-04-30 13:30:00,11.31,11.38,11.31,11.37,221200.0,9.1864,9.2432,9.1864,9.2351,221200.0
2009-04-30 14:00:00,11.37,11.4,11.35,11.4,212800.0,9.2351,9.2595,9.2188,9.2595,212800.0
2009-04-30 14:30:00,11.4,11.4,11.35,11.38,212800.0,9.2595,9.2595,9.2188,9.2432,212800.0
2009-04-30 15:00:00,11.39,11.39,11.28,11.32,486000.0,9.2513,9.2513,9.162,9.1945,486000.0
2009-04-30 15:30:00,11.32,11.39,11.32,11.34,894800.0,9.1945,9.2513,9.1945,9.2107,894800.0
2009-05-01 09:30:00,11.38,11.38,11.29,11.34,883200.0,9.2432,9.2432,9.1701,9.2107,883200.0
2009-05-01 10:00:00,11.34,11.35,11.25,11.27,442400.0,9.2107,9.2188,9.1376,9.1539,442400.0
2009-05-01 10:30:00,11.27,11.32,11.26,11.31,834800.0,9.1539,9.1945,9.1457,9.1864,834800.0
2009-05-01 11:00:00,11.31,11.39,11.31,11.38,294000.0,9.1864,9.2513,9.1864,9.2432,294000.0
2009-05-01 11:30:00,11.38,11.39,11.36,11.36,269200.0,9.2432,9.2513,9.227,9.227,269200.0
2009-05-01 12:00:00,11.36,11.39,11.35,11.36,505200.0,9.227,9.2513,9.2188,9.227,505200.0
2009-05-01 12:30:00,11.36,11.4,11.35,11.39,1186000.0,9.227,9.2595,9.2188,9.2513,1186000.0
2009-05-01 13:00:00,11.39,11.43,11.38,11.42,927600.0,9.2513,9.2838,9.2432,9.2757,927600.0
2009-05-01 13:30:00,11.43,11.46,11.42,11.42,384000.0,9.2838,9.3082,9.2757,9.2757,384000.0
2009-05-01 14:00:00,11.42,11.44,11.4,11.41,2057600.0,9.2757,9.2919,9.2595,9.2676,2057600.0
2009-05-01 14:30:00,11.41,11.42,11.38,11.39,486400.0,9.2676,9.2757,9.2432,9.2513,486400.0
2009-05-01 15:00:00,11.39,11.41,11.34,11.35,2675200.0,9.2513,9.2676,9.2107,9.2188,2675200.0
2009-05-01 15:30:00,11.35,11.43,11.33,11.43,729200.0,9.2188,9.2838,9.2026,9.2838,729200.0
2009-05-04 09:30:00,11.53,11.56,11.47,11.55,355200.0,9.365,9.3894,9.3163,9.3813,355200.0
2009-05-04 10:00:00,11.56,11.65,11.56,11.63,354000.0,9.3894,9.4625,9.3894,9.4463,354000.0
2009-05-04 10:30:00,11.64,11.64,11.61,11.62,250000.0,9.4544,9.4544,9.43,9.4381,250000.0
2009-05-04 11:00:00,11.62,11.66,11.62,11.64,142800.0,9.4381,9.4706,9.4381,9.4544,142800.0
2009-05-04 11:30:00,11.64,11.65,11.6,11.61,283200.0,9.4544,9.4625,9.4219,9.43,283200.0
2009-05-04 12:00:00,11.61,11.64,11.58,11.59,280400.0,9.43,9.4544,9.4057,9.4138,280400.0
2009-05-04 12:30:00,11.59,11.63,11.59,11.61,321200.0,9.4138,9.4463,9.4138,9.43,321200.0
2009-05-04 13:00:00,11.61,11.64,11.61,11.63,618800.0,9.43,9.4544,9.43,9.4463,618800.0
2009-05-04 13:30:00,11.63,11.66,11.63,11.65,409200.0,9.4463,9.4706,9.4463,9.4625,409200.0
2009-05-04 14:00:00,11.65,11.66,11.62,11.66,288000.0,9.4625,9.4706,9.4381,9.4706,288000.0
2009-05-04 14:30:00,11.66,11.67,11.62,11.63,534000.0,9.4706,9.4788,9.4381,9.4463,534000.0
2009-05-04 15:00:00,11.63,11.65,11.62,11.63,463600.0,9.4463,9.4625,9.4381,9.4463,463600.0
2009-05-04 15:30:00,11.63,11.7,11.61,11.69,745600.0,9.4463,9.5031,9.43,9.495,745600.0
2009-05-05 09:30:00,11.67,11.69,11.61,11.67,922000.0,9.4788,9.495,9.43,9.4788,922000.0
2009-05-05 10:00:00,11.67,11.69,11.63,11.63,553200.0,9.4788,9.495,9.4463,9.4463,553200.0
2009-05-05 10:30:00,11.64,11.64,11.57,11.57,453200.0,9.4544,9.4544,9.3975,9.3975,453200.0
2009-05-05 11:00:00,11.57,11.61,11.57,11.6,494800.0,9.3975,9.43,9.3975,9.4219,494800.0
2009-05-05 11:30:00,11.6,11.63,11.6,11.62,246400.0,9.4219,9.4463,9.4219,9.4381,246400.0
2009-05-05 12:00:00,11.62,11.63,11.61,11.62,207200.0,9.4381,9.4463,9.43,9.4381,207200.0
2009-05-05 12:30:00,11.62,11.62,11.59,11.6,230000.0,9.4381,9.4381,9.4138,9.4219,230000.0
2009-05-05 13:00:00,11.59,11.62,11.58,11.59,224800.0,9.4138,9.4381,9.4057,9.4138,224800.0
2009-05-05 13:30:00,11.59,11.62,11.58,11.61,268800.0,9.4138,9.4381,9.4057,9.43,268800.0
2009-05-05 14:00:00,11.61,11.63,11.57,11.57,281600.0,9.43,9.4463,9.3975,9.3975,281600.0
2009-05-05 14:30:00,11.57,11.62,11.56,11.6,276800.0,9.3975,9.4381,9.3894,9.4219,276800.0
2009-05-05 15:00:00,11.59,11.63,11.59,11.63,456800.0,9.4138,9.4463,9.4138,9.4463,456800.0
2009-05-05 15:30:00,11.63,11.68,11.63,11.66,487600.0,9.4463,9.4869,9.4463,9.4706,487600.0
2009-05-06 09:30:00,11.81,11.83,11.71,11.73,637600.0,9.5925,9.6087,9.5112,9.5275,637600.0
2009-05-06 10:00:00,11.74,11.74,11.62,11.63,557200.0,9.5356,9.5356,9.4381,9.4463,557200.0
2009-05-06 10:30:00,11.63,11.68,11.62,11.68,547200.0,9.4463,9.4869,9.4381,9.4869,547200.0
2009-05-06 11:00:00,11.68,11.69,11.65,11.67,714000.0,9.4869,9.495,9.4625,9.4788,714000.0
2009-05-06 11:30:00,11.67,11.71,11.65,11.71,727600.0,9.4788,9.5112,9.4625,9.5112,727600.0
2009-05-06 12:00:00,11.71,11.74,11.7,11.74,337600.0,9.5112,9.5356,9.5031,9.5356,337600.0
2009-05-06 12:30:00,11.74,11.74,11.69,11.69,316000.0,9.5356,9.5356,9.495,9.495,316000.0
2009-05-06 13:00:00,11.7,11.7,11.67,11.67,501600.0,9.5031,9.5031,9.4788,9.4788,501600.0
2009-05-06 13:30:00,11.67,11.76,11.66,11.75,3135600.0,9.4788,9.5519,9.4706,9.5437,3135600.0
2009-05-06 14:00:00,11.75,11.78,11.74,11.78,438000.0,9.5437,9.5681,9.5356,9.5681,438000.0
2009-05-06 14:30:00,11.77,11.79,11.76,11.77,704000.0,9.56,9.5762,9.5519,9.56,704000.0
2009-05-06 15:00:00,11.77,11.78,11.7,11.72,735200.0,9.56,9.5681,9.5031,9.5194,735200.0
2009-05-06 15:30:00,11.73,11.78,11.7,11.78,1055600.0,9.5275,9.5681,9.5031,9.5681,1055600.0
2009-05-07 09:30:00,11.89,11.89,11.78,11.79,330400.0,9.6574,9.6574,9.5681,9.5762,330400.0
2009-05-07 10:00:00,11.79,11.8,11.65,11.66,309200.0,9.5762,9.5843,9.4625,9.4706,309200.0
2009-05-07 10:30:00,11.66,11.71,11.64,11.69,291600.0,9.4706,9.5112,9.4544,9.495,291600.0
2009-05-07 11:00:00,11.69,11.71,11.63,11.65,280400.0,9.495,9.5112,9.4463,9.4625,280400.0
2009-05-07 11:30:00,11.65,11.69,11.64,11.69,342800.0,9.4625,9.495,9.4544,9.495,342800.0
2009-05-07 12:00:00,11.69,11.69,11.65,11.67,466400.0,9.495,9.495,9.4625,9.4788,466400.0
2009-05-07 12:30:00,11.67,11.7,11.66,11.69,228800.0,9.4788,9.5031,9.4706,9.495,228800.0
2009-05-07 13:00:00,11.69,11.69,11.63,11.63,521600.0,9.495,9.495,9.4463,9.4463,521600.0
2009-05-07 13:30:00,11.63,11.63,11.59,11.61,156000.0,9.4463,9.4463,9.4138,9.43,156000.0
2009-05-07 14:00:00,11.61,11.62,11.58,11.61,472400.0,9.43,9.4381,9.4057,9.43,472400.0
2009-05-07 14:30:00,11.61,11.61,11.55,11.58,539200.0,9.43,9.43,9.3813,9.4057,539200.0
2009-05-07 15:00:00,11.58,11.61,11.55,11.6,490800.0,9.4057,9.43,9.3813,9.4219,490800.0
2009-05-07 15:30:00,11.59,11.65,11.54,11.61,876800.0,9.4138,9.4625,9.3732,9.43,876800.0
2009-05-08 09:30:00,11.77,11.83,11.74,11.79,288400.0,9.56,9.6087,9.5356,9.5762,288400.0
2009-05-08 10:00:00,11.78,11.78,11.67,11.68,1541200.0,9.5681,9.5681,9.4788,9.4869,1541200.0
2009-05-08 10:30:00,11.69,11.72,11.67,11.69,796800.0,9.495,9.5194,9.4788,9.495,796800.0
2009-05-08 11:00:00,11.69,11.74,11.69,11.71,542800.0,9.495,9.5356,9.495,9.5112,542800.0
2009-05-08 11:30:00,11.71,11.75,11.7,11.75,376400.0,9.5112,9.5437,9.5031,9.5437,376400.0
2009-05-08 12:00:00,11.76,11.8,11.74,11.77,612800.0,9.5519,9.5843,9.5356,9.56,612800.0
2009-05-08 12:30:00,11.77,11.81,11.76,11.8,252800.0,9.56,9.5925,9.5519,9.5843,252800.0
2009-05-08 13:00:00,11.8,11.81,11.78,11.78,203200.0,9.5843,9.5925,9.5681,9.5681,203200.0
2009-05-08 13:30:00,11.77,11.79,11.75,11.76,196000.0,9.56,9.5762,9.5437,9.5519,196000.0
2009-05-08 14:00:00,11.77,11.83,11.77,11.81,489200.0,9.56,9.6087,9.56,9.5925,489200.0
2009-05-08 14:30:00,11.81,11.87,11.81,11.85,400400.0,9.5925,9.6412,9.5925,9.625,400400.0
2009-05-08 15:00:00,11.85,11.86,11.81,11.81,357600.0,9.625,9.6331,9.5925,9.5925,357600.0
2009-05-08 15:30:00,11.81,11.83,11.77,11.82,704800.0,9.5925,9.6087,9.56,9.6006,704800.0
2009-05-11 09:30:00,11.68,11.69,11.59,11.61,520800.0,9.4869,9.495,9.4138,9.43,520800.0
2009-05-11 10:00:00,11.62,11.69,11.61,11.67,559200.0,9.4381,9.495,9.43,9.4788,559200.0
2009-05-11 10:30:00,11.66,11.73,11.65,11.7,345200.0,9.4706,9.5275,9.4625,9.5031,345200.0
2009-05-11 11:00:00,11.7,11.73,11.69,11.69,288800.0,9.5031,9.5275,9.495,9.495,288800.0
2009-05-11 11:30:00,11.7,11.7,11.66,11.66,556800.0,9.5031,9.5031,9.4706,9.4706,556800.0
2009-05-11 12:00:00,11.66,11.69,11.65,11.69,447600.0,9.4706,9.495,9.4625,9.495,447600.0
2009-05-11 12:30:00,11.68,11.69,11.67,11.67,532800.0,9.4869,9.495,9.4788,9.4788,532800.0
2009-05-11 13:00:00,11.67,11.71,11.65,11.7,524400.0,9.4788,9.5112,9.4625,9.5031,524400.0
2009-05-11 13:30:00,11.7,11.74,11.69,11.72,365600.0,9.5031,9.5356,9.495,9.5194,365600.0
2009-05-11 14:00:00,11.72,11.72,11.7,11.72,453600.0,9.5194,9.5194,9.5031,9.5194,453600.0
2009-05-11 14:30:00,11.72,11.74,11.7,11.72,462400.0,9.5194,9.5356,9.5031,9.5194,462400.0
2009-05-11 15:00:00,11.72,11.72,11.68,11.69,575600.0,9.5194,9.5194,9.4869,9.495,575600.0
2009-05-11 15:30:00,11.69,11.7,11.65,11.66,546400.0,9.495,9.5031,9.4625,9.4706,546400.0
2009-05-12 09:30:00,11.69,11.75,11.62,11.66,309600.0,9.495,9.5437,9.4381,9.4706,309600.0
2009-05-12 10:00:00,11.66,11.67,11.62,11.65,226400.0,9.4706,9.4788,9.4381,9.4625,226400.0
2009-05-12 10:30:00,11.64,11.64,11.6,11.64,220000.0,9.4544,9.4544,9.4219,9.4544,220000.0
2009-05-12 11:00:00,11.65,11.65,11.61,11.62,164400.0,9.4625,9.4625,9.43,9.4381,164400.0
2009-05-12 11:30:00,11.62,11.63,11.59,11.61,168800.0,9.4381,9.4463,9.4138,9.43,168800.0
2009-05-12 12:00:00,11.61,11.62,11.56,11.57,204000.0,9.43,9.4381,9.3894,9.3975,204000.0
2009-05-12 12:30:00,11.57,11.58,11.54,11.54,125600.0,9.3975,9.4057,9.3732,9.3732,125600.0
2009-05-12 13:00:00,11.54,11.58,11.54,11.58,211200.0,9.3732,9.4057,9.3732,9.4057,211200.0
2009-05-12 13:30:00,11.58,11.61,11.57,11.58,298400.0,9.4057,9.43,9.3975,9.4057,298400.0
2009-05-12 14:00:00,11.58,11.62,11.57,11.59,282000.0,9.4057,9.4381,9.3975,9.4138,282000.0
2009-05-12 14:30:00,11.59,11.69,11.59,11.68,316000.0,9.4138,9.495,9.4138,9.4869,316000.0
2009-05-12 15:00:00,11.68,11.75,11.68,11.73,360800.0,9.4869,9.5437,9.4869,9.5275,360800.0
2009-05-12 15:30:00,11.73,11.74,11.66,11.69,520000.0,9.5275,9.5356,9.4706,9.495,520000.0
2009-05-13 09:30:00,11.55,11.55,11.47,11.5,1007200.0,9.3813,9.3813,9.3163,9.3407,1007200.0
2009-05-13 10:00:00,11.49,11.54,11.46,11.54,544000.0,9.3326,9.3732,9.3082,9.3732,544000.0
2009-05-13 10:30:00,11.55,11.56,11.47,11.47,380800.0,9.3813,9.3894,9.3163,9.3163,380800.0
2009-05-13 11:00:00,11.47,11.5,11.46,11.49,186400.0,9.3163,9.3407,9.3082,9.3326,186400.0
2009-05-13 11:30:00,11.49,11.49,11.45,11.47,258400.0,9.3326,9.3326,9.3001,9.3163,258400.0
2009-05-13 12:00:00,11.46,11.5,11.46,11.49,182800.0,9.3082,9.3407,9.3082,9.3326,182800.0
2009-05-13 12:30:00,11.49,11.49,11.42,11.42,432800.0,9.3326,9.3326,9.2757,9.2757,432800.0
2009-05-13 13:00:00,11.42,11.43,11.39,11.4,361200.0,9.2757,9.2838,9.2513,9.2595,361200.0
2009-05-13 13:30:00,11.4,11.46,11.38,11.46,397200.0,9.2595,9.3082,9.2432,9.3082,397200.0
2009-05-13 14:00:00,11.46,11.47,11.39,11.42,544800.0,9.3082,9.3163,9.2513,9.2757,544800.0
2009-05-13 14:30:00,11.42,11.46,11.41,11.46,304800.0,9.2757,9.3082,9.2676,9.3082,304800.0
2009-05-13 15:00:00,11.46,11.46,11.41,11.42,369200.0,9.3082,9.3082,9.2676,9.2757,369200.0
2009-05-13 15:30:00,11.42,11.47,11.41,11.42,896800.0,9.2757,9.3163,9.2676,9.2757,896800.0
2009-05-14 09:30:00,11.42,11.47,11.4,11.42,236800.0,9.2757,9.3163,9.2595,9.2757,236800.0
2009-05-14 10:00:00,11.44,11.49,11.44,11.45,638000.0,9.2919,9.3326,9.2919,9.3001,638000.0
2009-05-14 10:30:00,11.46,11.49,11.43,11.46,289600.0,9.3082,9.3326,9.2838,9.3082,289600.0
2009-05-14 11:00:00,11.46,11.51,11.46,11.49,212000.0,9.3082,9.3488,9.3082,9.3326,212000.0
2009-05-14 11:30:00,11.49,11.5,11.47,11.49,126800.0,9.3326,9.3407,9.3163,9.3326,126800.0
2009-05-14 12:00:00,11.49,11.53,11.49,11.51,172400.0,9.3326,9.365,9.3326,9.3488,172400.0
2009-05-14 12:30:00,11.51,11.54,11.51,11.51,390800.0,9.3488,9.3732,9.3488,9.3488,390800.0
2009-05-14 13:00:00,11.51,11.52,11.48,11.49,140000.0,9.3488,9.3569,9.3244,9.3326,140000.0
2009-05-14 13:30:00,11.49,11.52,11.49,11.5,181600.0,9.3326,9.3569,9.3326,9.3407,181600.0
2009-05-14 14:00:00,11.5,11.55,11.5,11.54,342800.0,9.3407,9.3813,9.3407,9.3732,342800.0
2009-05-14 14:30:00,11.54,11.57,11.54,11.55,298000.0,9.3732,9.3975,9.3732,9.3813,298000.0
2009-05-14 15:00:00,11.55,11.56,11.52,11.54,395200.0,9.3813,9.3894,9.3569,9.3732,395200.0
2009-05-14 15:30:00,11.54,11.54,11.48,11.48,718400.0,9.3732,9.3732,9.3244,9.3244,718400.0
2009-05-15 09:30:00,11.46,11.53,11.45,11.49,320400.0,9.3082,9.365,9.3001,9.3326,320400.0
2009-05-15 10:00:00,11.49,11.52,11.46,11.52,292400.0,9.3326,9.3569,9.3082,9.3569,292400.0
2009-05-15 10:30:00,11.52,11.57,11.51,11.54,254800.0,9.3569,9.3975,9.3488,9.3732,254800.0
2009-05-15 11:00:00,11.54,11.55,11.51,11.52,310400.0,9.3732,9.3813,9.3488,9.3569,310400.0
2009-05-15 11:30:00,11.52,11.52,11.43,11.43,251200.0,9.3569,9.3569,9.2838,9.2838,251200.0
2009-05-15 12:00:00,11.43,11.46,11.42,11.45,280400.0,9.2838,9.3082,9.2757,9.3001,280400.0
2009-05-15 12:30:00,11.45,11.45,11.41,11.42,160800.0,9.3001,9.3001,9.2676,9.2757,160800.0
2009-05-15 13:00:00,11.42,11.44,11.41,11.41,236800.0,9.2757,9.2919,9.2676,9.2676,236800.0
2009-05-15 13:30:00,11.41,11.43,11.4,11.42,124800.0,9.2676,9.2838,9.2595,9.2757,124800.0
2009-05-15 14:00:00,11.42,11.44,11.4,11.42,158800.0,9.2757,9.2919,9.2595,9.2757,158800.0
2009-05-15 14:30:00,11.42,11.42,11.38,11.38,226400.0,9.2757,9.2757,9.2432,9.2432,226400.0
2009-05-15 15:00:00,11.38,11.43,11.36,11.42,386800.0,9.2432,9.2838,9.227,9.2757,386800.0
2009-05-15 15:30:00,11.43,11.43,11.39,11.42,609200.0,9.2838,9.2838,9.2513,9.2757,609200.0
2009-05-18 09:30:00,11.54,11.57,11.51,11.55,317200.0,9.3732,9.3975,9.3488,9.3813,317200.0
2009-05-18 10:00:00,11.54,11.56,11.5,11.55,307600.0,9.3732,9.3894,9.3407,9.3813,307600.0
2009-05-18 10:30:00,11.55,11.6,11.54,11.6,373600.0,9.3813,9.4219,9.3732,9.4219,373600.0
2009-05-18 11:00:00,11.6,11.6,11.57,11.59,291200.0,9.4219,9.4219,9.3975,9.4138,291200.0
2009-05-18 11:30:00,11.59,11.62,11.59,11.59,158000.0,9.4138,9.4381,9.4138,9.4138,158000.0
2009-05-18 12:00:00,11.59,11.62,11.59,11.62,189200.0,9.4138,9.4381,9.4138,9.4381,189200.0
2009-05-18 12:30:00,11.62,11.65,11.62,11.65,138400.0,9.4381,9.4625,9.4381,9.4625,138400.0
2009-05-18 13:00:00,11.65,11.65,11.62,11.64,196000.0,9.4625,9.4625,9.4381,9.4544,196000.0
2009-05-18 13:30:00,11.64,11.65,11.62,11.63,171600.0,9.4544,9.4625,9.4381,9.4463,171600.0
2009-05-18 14:00:00,11.63,11.65,11.61,11.62,393200.0,9.4463,9.4625,9.43,9.4381,393200.0
2009-05-18 14:30:00,11.62,11.69,11.62,11.69,315600.0,9.4381,9.495,9.4381,9.495,315600.0
2009-05-18 15:00:00,11.69,11.69,11.67,11.67,303200.0,9.495,9.495,9.4788,9.4788,303200.0
2009-05-18 15:30:00,11.67,11.74,11.65,11.74,527200.0,9.4788,9.5356,9.4625,9.5356,527200.0
2009-05-19 09:30:00,11.7,11.76,11.69,11.7,719200.0,9.5031,9.5519,9.495,9.5031,719200.0
2009-05-19 10:00:00,11.69,11.77,11.68,11.77,569600.0,9.495,9.56,9.4869,9.56,569600.0
2009-05-19 10:30:00,11.77,11.8,11.76,11.76,339200.0,9.56,9.5843,9.5519,9.5519,339200.0
2009-05-19 11:00:00,11.76,11.78,11.73,11.76,341600.0,9.5519,9.5681,9.5275,9.5519,341600.0
2009-05-19 11:30:00,11.76,11.79,11.76,11.77,325200.0,9.5519,9.5762,9.5519,9.56,325200.0
2009-05-19 12:00:00,11.77,11.8,11.76,11.79,202400.0,9.56,9.5843,9.5519,9.5762,202400.0
2009-05-19 12:30:00,11.79,11.8,11.75,11.75,296000.0,9.5762,9.5843,9.5437,9.5437,296000.0
2009-05-19 13:00:00,11.75,11.82,11.75,11.81,293200.0,9.5437,9.6006,9.5437,9.5925,293200.0
2009-05-19 13:30:00,11.81,11.82,11.78,11.79,445200.0,9.5925,9.6006,9.5681,9.5762,445200.0
2009-05-19 14:00:00,11.79,11.81,11.77,11.8,375200.0,9.5762,9.5925,9.56,9.5843,375200.0
2009-05-19 14:30:00,11.8,11.83,11.8,11.81,1318000.0,9.5843,9.6087,9.5843,9.5925,1318000.0
2009-05-19 15:00:00,11.81,11.82,11.8,11.81,369600.0,9.5925,9.6006,9.5843,9.5925,369600.0
2009-05-19 15:30:00,11.81,11.81,11.73,11.73,638000.0,9.5925,9.5925,9.5275,9.5275,638000.0
2009-05-20 09:30:00,11.83,11.89,11.81,11.87,283200.0,9.6087,9.6574,9.5925,9.6412,283200.0
2009-05-20 10:00:00,11.88,11.94,11.88,11.9,425200.0,9.6493,9.6981,9.6493,9.6656,425200.0
2009-05-20 10:30:00,11.9,11.92,11.9,11.9,303200.0,9.6656,9.6818,9.6656,9.6656,303200.0
2009-05-20 11:00:00,11.9,11.9,11.86,11.87,336000.0,9.6656,9.6656,9.6331,9.6412,336000.0
2009-05-20 11:30:00,11.87,11.9,11.81,11.81,546000.0,9.6412,9.6656,9.5925,9.5925,546000.0
2009-05-20 12:00:00,11.81,11.83,11.8,11.81,268400.0,9.5925,9.6087,9.5843,9.5925,268400.0
2009-05-20 12:30:00,11.81,11.81,11.77,11.77,137200.0,9.5925,9.5925,9.56,9.56,137200.0
2009-05-20 13:00:00,11.77,11.8,11.76,11.79,353200.0,9.56,9.5843,9.5519,9.5762,353200.0
2009-05-20 13:30:00,11.8,11.83,11.79,11.82,262000.0,9.5843,9.6087,9.5762,9.6006,262000.0
2009-05-20 14:00:00,11.82,11.85,11.77,11.83,562800.0,9.6006,9.625,9.56,9.6087,562800.0
2009-05-20 14:30:00,11.83,11.85,11.79,11.83,483200.0,9.6087,9.625,9.5762,9.6087,483200.0
2009-05-20 15:00:00,11.83,11.83,11.72,11.73,800400.0,9.6087,9.6087,9.5194,9.5275,800400.0
2009-05-20 15:30:00,11.74,11.74,11.67,11.69,722800.0,9.5356,9.5356,9.4788,9.495,722800.0
2009-05-21 09:30:00,11.55,11.59,11.52,11.53,485600.0,9.3813,9.4138,9.3569,9.365,485600.0
2009-05-21 10:00:00,11.53,11.57,11.47,11.47,525200.0,9.365,9.3975,9.3163,9.3163,525200.0
2009-05-21 10:30:00,11.47,11.49,11.44,11.45,294400.0,9.3163,9.3326,9.2919,9.3001,294400.0
2009-05-21 11:00:00,11.45,11.46,11.42,11.46,229600.0,9.3001,9.3082,9.2757,9.3082,229600.0
2009-05-21 11:30:00,11.45,11.49,11.45,11.49,132000.0,9.3001,9.3326,9.3001,9.3326,132000.0
2009-05-21 12:00:00,11.49,11.5,11.46,11.46,247600.0,9.3326,9.3407,9.3082,9.3082,247600.0
2009-05-21 12:30:00,11.47,11.49,11.46,11.49,152000.0,9.3163,9.3326,9.3082,9.3326,152000.0
2009-05-21 13:00:00,11.49,11.51,11.44,11.44,102000.0,9.3326,9.3488,9.2919,9.2919,102000.0
2009-05-21 13:30:00,11.44,11.47,11.43,11.45,174000.0,9.2919,9.3163,9.2838,9.3001,174000.0
2009-05-21 14:00:00,11.45,11.47,11.39,11.4,200000.0,9.3001,9.3163,9.2513,9.2595,200000.0
2009-05-21 14:30:00,11.4,11.43,11.38,11.4,324800.0,9.2595,9.2838,9.2432,9.2595,324800.0
2009-05-21 15:00:00,11.4,11.43,11.4,11.42,339200.0,9.2595,9.2838,9.2595,9.2757,339200.0
2009-05-21 15:30:00,11.42,11.49,11.42,11.49,421600.0,9.2757,9.3326,9.2757,9.3326,421600.0
2009-05-22 09:30:00,11.5,11.52,11.42,11.46,246000.0,9.3407,9.3569,9.2757,9.3082,246000.0
2009-05-22 10:00:00,11.46,11.55,11.45,11.53,369200.0,9.3082,9.3813,9.3001,9.365,369200.0
2009-05-22 10:30:00,11.52,11.58,11.5,11.56,265200.0,9.3569,9.4057,9.3407,9.3894,265200.0
2009-05-22 11:00:00,11.56,11.59,11.55,11.56,218800.0,9.3894,9.4138,9.3813,9.3894,218800.0
2009-05-22 11:30:00,11.57,11.57,11.54,11.55,164400.0,9.3975,9.3975,9.3732,9.3813,164400.0
2009-05-22 12:00:00,11.56,11.57,11.53,11.53,255200.0,9.3894,9.3975,9.365,9.365,255200.0
2009-05-22 12:30:00,11.53,11.57,11.52,11.56,129600.0,9.365,9.3975,9.3569,9.3894,129600.0
2009-05-22 13:00:00,11.57,11.58,11.56,11.56,166800.0,9.3975,9.4057,9.3894,9.3894,166800.0
2009-05-22 13:30:00,11.56,11.56,11.52,11.55,167200.0,9.3894,9.3894,9.3569,9.3813,167200.0
2009-05-22 14:00:00,11.56,11.57,11.54,11.56,158400.0,9.3894,9.3975,9.3732,9.3894,158400.0
2009-05-22 14:30:00,11.56,11.59,11.56,11.59,255200.0,9.3894,9.4138,9.3894,9.4138,255200.0
2009-05-22 15:00:00,11.59,11.6,11.53,11.54,146000.0,9.4138,9.4219,9.365,9.3732,146000.0
2009-05-22 15:30:00,11.53,11.56,11.47,11.48,282800.0,9.365,9.3894,9.3163,9.3244,282800.0
2009-05-26 09:30:00,11.39,11.51,11.38,11.51,352400.0,9.2513,9.3488,9.2432,9.3488,352400.0
2009-05-26 10:00:00,11.51,11.69,11.51,11.65,526800.0,9.3488,9.495,9.3488,9.4625,526800.0
2009-05-26 10:30:00,11.66,11.72,11.65,11.7,360000.0,9.4706,9.5194,9.4625,9.5031,360000.0
2009-05-26 11:00:00,11.7,11.72,11.68,11.71,227600.0,9.5031,9.5194,9.4869,9.5112,227600.0
2009-05-26 11:30:00,11.7,11.74,11.7,11.72,511200.0,9.5031,9.5356,9.5031,9.5194,511200.0
2009-05-26 12:00:00,11.72,11.73,11.7,11.73,186000.0,9.5194,9.5275,9.5031,9.5275,186000.0
2009-05-26 12:30:00,11.73,11.77,11.71,11.75,128000.0,9.5275,9.56,9.5112,9.5437,128000.0
2009-05-26 13:00:00,11.76,11.77,11.74,11.76,197600.0,9.5519,9.56,9.5356,9.5519,197600.0
2009-05-26 13:30:00,11.76,11.78,11.74,11.77,136000.0,9.5519,9.5681,9.5356,9.56,136000.0
2009-05-26 14:00:00,11.77,11.79,11.76,11.77,267200.0,9.56,9.5762,9.5519,9.56,267200.0
2009-05-26 14:30:00,11.77,11.8,11.74,11.74,335600.0,9.56,9.5843,9.5356,9.5356,335600.0
2009-05-26 15:00:00,11.74,11.78,11.72,11.74,405600.0,9.5356,9.5681,9.5194,9.5356,405600.0
2009-05-26 15:30:00,11.74,11.78,11.71,11.77,598400.0,9.5356,9.5681,9.5112,9.56,598400.0
2009-05-27 09:30:00,11.77,11.82,11.74,11.8,785200.0,9.56,9.6006,9.5356,9.5843,785200.0
2009-05-27 10:00:00,11.82,11.84,11.74,11.8,356400.0,9.6006,9.6168,9.5356,9.5843,356400.0
2009-05-27 10:30:00,11.8,11.82,11.77,11.81,350400.0,9.5843,9.6006,9.56,9.5925,350400.0
2009-05-27 11:00:00,11.81,11.81,11.77,11.8,412400.0,9.5925,9.5925,9.56,9.5843,412400.0
2009-05-27 11:30:00,11.8,11.83,11.79,11.82,476800.0,9.5843,9.6087,9.5762,9.6006,476800.0
2009-05-27 12:00:00,11.82,11.84,11.81,11.82,495600.0,9.6006,9.6168,9.5925,9.6006,495600.0
2009-05-27 12:30:00,11.82,11.82,11.78,11.79,457200.0,9.6006,9.6006,9.5681,9.5762,457200.0
2009-05-27 13:00:00,11.79,11.81,11.78,11.79,665600.0,9.5762,9.5925,9.5681,9.5762,665600.0
2009-05-27 13:30:00,11.8,11.8,11.66,11.7,848400.0,9.5843,9.5843,9.4706,9.5031,848400.0
2009-05-27 14:00:00,11.7,11.7,11.64,11.67,930800.0,9.5031,9.5031,9.4544,9.4788,930800.0
2009-05-27 14:30:00,11.67,11.71,11.65,11.67,911600.0,9.4788,9.5112,9.4625,9.4788,911600.0
2009-05-27 15:00:00,11.67,11.71,11.59,11.6,1193600.0,9.4788,9.5112,9.4138,9.4219,1193600.0
2009-05-27 15:30:00,11.6,11.63,11.58,11.59,1308000.0,9.4219,9.4463,9.4057,9.4138,1308000.0
2009-05-28 09:30:00,11.69,11.73,11.67,11.68,346800.0,9.495,9.5275,9.4788,9.4869,346800.0
2009-05-28 10:00:00,11.67,11.67,11.53,11.56,445200.0,9.4788,9.4788,9.365,9.3894,445200.0
2009-05-28 10:30:00,11.56,11.62,11.56,11.62,226000.0,9.3894,9.4381,9.3894,9.4381,226000.0
2009-05-28 11:00:00,11.62,11.68,11.62,11.67,247200.0,9.4381,9.4869,9.4381,9.4788,247200.0
2009-05-28 11:30:00,11.66,11.72,11.66,11.71,323600.0,9.4706,9.5194,9.4706,9.5112,323600.0
2009-05-28 12:00:00,11.72,11.72,11.63,11.64,234400.0,9.5194,9.5194,9.4463,9.4544,234400.0
2009-05-28 12:30:00,11.63,11.65,11.61,11.61,150400.0,9.4463,9.4625,9.43,9.43,150400.0
2009-05-28 13:00:00,11.62,11.77,11.61,11.74,438000.0,9.4381,9.56,9.43,9.5356,438000.0
2009-05-28 13:30:00,11.74,11.76,11.69,11.72,220800.0,9.5356,9.5519,9.495,9.5194,220800.0
2009-05-28 14:00:00,11.72,11.8,11.72,11.79,250000.0,9.5194,9.5843,9.5194,9.5762,250000.0
2009-05-28 14:30:00,11.79,11.81,11.76,11.79,240400.0,9.5762,9.5925,9.5519,9.5762,240400.0
2009-05-28 15:00:00,11.79,11.8,11.72,11.76,247200.0,9.5762,9.5843,9.5194,9.5519,247200.0
2009-05-28 15:30:00,11.76,11.79,11.73,11.76,522800.0,9.5519,9.5762,9.5275,9.5519,522800.0
2009-05-29 09:30:00,11.82,11.86,11.73,11.78,400800.0,9.6006,9.6331,9.5275,9.5681,400800.0
2009-05-29 10:00:00,11.79,11.85,11.76,11.84,309600.0,9.5762,9.625,9.5519,9.6168,309600.0
2009-05-29 10:30:00,11.84,11.84,11.79,11.82,290400.0,9.6168,9.6168,9.5762,9.6006,290400.0
2009-05-29 11:00:00,11.81,11.82,11.77,11.77,208400.0,9.5925,9.6006,9.56,9.56,208400.0
2009-05-29 11:30:00,11.76,11.79,11.74,11.76,282800.0,9.5519,9.5762,9.5356,9.5519,282800.0
2009-05-29 12:00:00,11.76,11.8,11.76,11.79,158400.0,9.5519,9.5843,9.5519,9.5762,158400.0
2009-05-29 12:30:00,11.79,11.79,11.76,11.77,175600.0,9.5762,9.5762,9.5519,9.56,175600.0
2009-05-29 13:00:00,11.77,11.79,11.77,11.79,248000.0,9.56,9.5762,9.56,9.5762,248000.0
2009-05-29 13:30:00,11.79,11.81,11.79,11.8,278000.0,9.5762,9.5925,9.5762,9.5843,278000.0
2009-05-29 14:00:00,11.8,11.81,11.79,11.79,153200.0,9.5843,9.5925,9.5762,9.5762,153200.0
2009-05-29 14:30:00,11.8,11.8,11.74,11.76,233600.0,9.5843,9.5843,9.5356,9.5519,233600.0
2009-05-29 15:00:00,11.76,11.8,11.75,11.79,260400.0,9.5519,9.5843,9.5437,9.5762,260400.0
2009-05-29 15:30:00,11.79,11.93,11.77,11.93,686000.0,9.5762,9.6899,9.56,9.6899,686000.0
2009-06-01 09:30:00,12.07,12.17,12.07,12.14,510400.0,9.8036,9.8849,9.8036,9.8605,510400.0
2009-06-01 10:00:00,12.15,12.23,12.15,12.2,453200.0,9.8686,9.9336,9.8686,9.9092,453200.0
2009-06-01 10:30:00,12.2,12.23,12.2,12.22,234000.0,9.9092,9.9336,9.9092,9.9255,234000.0
2009-06-01 11:00:00,12.22,12.24,12.22,12.23,164400.0,9.9255,9.9417,9.9255,9.9336,164400.0
2009-06-01 11:30:00,12.23,12.26,12.22,12.25,202400.0,9.9336,9.958,9.9255,9.9499,202400.0
2009-06-01 12:00:00,12.25,12.27,12.24,12.26,129200.0,9.9499,9.9661,9.9417,9.958,129200.0
2009-06-01 12:30:00,12.27,12.28,12.24,12.24,172400.0,9.9661,9.9742,9.9417,9.9417,172400.0
2009-06-01 13:00:00,12.24,12.25,12.24,12.25,228400.0,9.9417,9.9499,9.9417,9.9499,228400.0
2009-06-01 13:30:00,12.25,12.3,12.25,12.3,187200.0,9.9499,9.9905,9.9499,9.9905,187200.0
2009-06-01 14:00:00,12.3,12.31,12.28,12.28,409200.0,9.9905,9.9986,9.9742,9.9742,409200.0
2009-06-01 14:30:00,12.29,12.3,12.27,12.28,448400.0,9.9823,9.9905,9.9661,9.9742,448400.0
2009-06-01 15:00:00,12.28,12.29,12.23,12.29,500000.0,9.9742,9.9823,9.9336,9.9823,500000.0
2009-06-01 15:30:00,12.29,12.31,12.23,12.27,716000.0,9.9823,9.9986,9.9336,9.9661,716000.0
2009-06-02 09:30:00,12.24,12.33,12.22,12.33,389200.0,9.9417,10.0148,9.9255,10.0148,389200.0
2009-06-02 10:00:00,12.33,12.39,12.31,12.35,517200.0,10.0148,10.0636,9.9986,10.0311,517200.0
2009-06-02 10:30:00,12.36,12.37,12.31,12.33,301200.0,10.0392,10.0473,9.9986,10.0148,301200.0
2009-06-02 11:00:00,12.33,12.35,12.31,12.33,309200.0,10.0148,10.0311,9.9986,10.0148,309200.0
2009-06-02 11:30:00,12.33,12.33,12.28,12.29,240800.0,10.0148,10.0148,9.9742,9.9823,240800.0
2009-06-02 12:00:00,12.29,12.31,12.27,12.27,306000.0,9.9823,9.9986,9.9661,9.9661,306000.0
2009-06-02 12:30:00,12.27,12.31,12.26,12.3,218400.0,9.9661,9.9986,9.958,9.9905,218400.0
2009-06-02 13:00:00,12.3,12.31,12.27,12.3,392800.0,9.9905,9.9986,9.9661,9.9905,392800.0
2009-06-02 13:30:00,12.31,12.33,12.3,12.32,266400.0,9.9986,10.0148,9.9905,10.0067,266400.0
2009-06-02 14:00:00,12.32,12.35,12.3,12.34,403200.0,10.0067,10.0311,9.9905,10.023,403200.0
2009-06-02 14:30:00,12.34,12.36,12.32,12.32,1624000.0,10.023,10.0392,10.0067,10.0067,1624000.0
2009-06-02 15:00:00,12.33,12.36,12.32,12.33,348400.0,10.0148,10.0392,10.0067,10.0148,348400.0
2009-06-02 15:30:00,12.33,12.35,12.31,12.31,419600.0,10.0148,10.0311,9.9986,9.9986,419600.0
2009-06-03 09:30:00,12.2,12.22,12.15,12.17,299200.0,9.9092,9.9255,9.8686,9.8849,299200.0
2009-06-03 10:00:00,12.17,12.17,12.13,12.15,270800.0,9.8849,9.8849,9.8524,9.8686,270800.0
2009-06-03 10:30:00,12.15,12.18,12.13,12.18,296800.0,9.8686,9.893,9.8524,9.893,296800.0
2009-06-03 11:00:00,12.18,12.19,12.15,12.17,236000.0,9.893,9.9011,9.8686,9.8849,236000.0
2009-06-03 11:30:00,12.18,12.19,12.15,12.15,352800.0,9.893,9.9011,9.8686,9.8686,352800.0
2009-06-03 12:00:00,12.15,12.16,12.13,12.13,287200.0,9.8686,9.8767,9.8524,9.8524,287200.0
2009-06-03 12:30:00,12.13,12.14,12.1,12.11,178800.0,9.8524,9.8605,9.828,9.8361,178800.0
2009-06-03 13:00:00,12.1,12.11,12.08,12.08,231200.0,9.828,9.8361,9.8118,9.8118,231200.0
2009-06-03 13:30:00,12.08,12.09,12.06,12.08,250000.0,9.8118,9.8199,9.7955,9.8118,250000.0
2009-06-03 14:00:00,12.08,12.1,12.07,12.09,203200.0,9.8118,9.828,9.8036,9.8199,203200.0
2009-06-03 14:30:00,12.09,12.12,12.07,12.11,245200.0,9.8199,9.8443,9.8036,9.8361,245200.0
2009-06-03 15:00:00,12.11,12.12,12.08,12.08,352000.0,9.8361,9.8443,9.8118,9.8118,352000.0
2009-06-03 15:30:00,12.08,12.19,12.06,12.19,626400.0,9.8118,9.9011,9.7955,9.9011,626400.0
2009-06-04 09:30:00,12.24,12.24,12.17,12.2,361200.0,9.9417,9.9417,9.8849,9.9092,361200.0
2009-06-04 10:00:00,12.2,12.2,12.14,12.2,264400.0,9.9092,9.9092,9.8605,9.9092,264400.0
2009-06-04 10:30:00,12.2,12.24,12.18,12.22,268400.0,9.9092,9.9417,9.893,9.9255,268400.0
2009-06-04 11:00:00,12.22,12.24,12.21,12.22,257600.0,9.9255,9.9417,9.9174,9.9255,257600.0
2009-06-04 11:30:00,12.22,12.22,12.2,12.2,208400.0,9.9255,9.9255,9.9092,9.9092,208400.0
2009-06-04 12:00:00,12.2,12.22,12.18,12.22,235600.0,9.9092,9.9255,9.893,9.9255,235600.0
2009-06-04 12:30:00,12.22,12.25,12.22,12.24,103200.0,9.9255,9.9499,9.9255,9.9417,103200.0
2009-06-04 13:00:00,12.24,12.27,12.23,12.27,211200.0,9.9417,9.9661,9.9336,9.9661,211200.0
2009-06-04 13:30:00,12.27,12.29,12.27,12.28,224000.0,9.9661,9.9823,9.9661,9.9742,224000.0
2009-06-04 14:00:00,12.28,12.29,12.27,12.28,222800.0,9.9742,9.9823,9.9661,9.9742,222800.0
2009-06-04 14:30:00,12.28,12.29,12.26,12.27,315600.0,9.9742,9.9823,9.958,9.9661,315600.0
2009-06-04 15:00:00,12.27,12.28,12.25,12.27,213200.0,9.9661,9.9742,9.9499,9.9661,213200.0
2009-06-04 15:30:00,12.28,12.3,12.26,12.28,399200.0,9.9742,9.9905,9.958,9.9742,399200.0
2009-06-05 09:30:00,12.4,12.42,12.27,12.3,333600.0,10.0717,10.0879,9.9661,9.9905,333600.0
2009-06-05 10:00:00,12.3,12.31,12.19,12.26,376000.0,9.9905,9.9986,9.9011,9.958,376000.0
2009-06-05 10:30:00,12.25,12.33,12.24,12.3,265200.0,9.9499,10.0148,9.9417,9.9905,265200.0
2009-06-05 11:00:00,12.32,12.36,12.31,12.31,237200.0,10.0067,10.0392,9.9986,9.9986,237200.0
2009-06-05 11:30:00,12.31,12.33,12.28,12.32,220800.0,9.9986,10.0148,9.9742,10.0067,220800.0
2009-06-05 12:00:00,12.32,12.35,12.3,12.35,236000.0,10.0067,10.0311,9.9905,10.0311,236000.0
2009-06-05 12:30:00,12.34,12.36,12.34,12.35,117200.0,10.023,10.0392,10.023,10.0311,117200.0
2009-06-05 13:00:00,12.35,12.35,12.31,12.32,154400.0,10.0311,10.0311,9.9986,10.0067,154400.0
2009-06-05 13:30:00,12.32,12.34,12.31,12.31,108400.0,10.0067,10.023,9.9986,9.9986,108400.0
2009-06-05 14:00:00,12.31,12.32,12.23,12.26,285600.0,9.9986,10.0067,9.9336,9.958,285600.0
2009-06-05 14:30:00,12.25,12.28,12.23,12.27,254000.0,9.9499,9.9742,9.9336,9.9661,254000.0
2009-06-05 15:00:00,12.26,12.3,12.25,12.27,258800.0,9.958,9.9905,9.9499,9.9661,258800.0
2009-06-05 15:30:00,12.27,12.33,12.26,12.3,400400.0,9.9661,10.0148,9.958,9.9905,400400.0
2009-06-08 09:30:00,12.23,12.23,12.14,12.15,158000.0,9.9336,9.9336,9.8605,9.8686,158000.0
2009-06-08 10:00:00,12.13,12.16,12.11,12.13,121200.0,9.8524,9.8767,9.8361,9.8524,121200.0
2009-06-08 10:30:00,12.14,12.19,12.13,12.17,98400.0,9.8605,9.9011,9.8524,9.8849,98400.0
2009-06-08 11:00:00,12.17,12.18,12.15,12.15,271600.0,9.8849,9.893,9.8686,9.8686,271600.0
2009-06-08 11:30:00,12.15,12.15,12.12,12.13,160400.0,9.8686,9.8686,9.8443,9.8524,160400.0
2009-06-08 12:00:00,12.13,12.13,12.1,12.12,88400.0,9.8524,9.8524,9.828,9.8443,88400.0
2009-06-08 12:30:00,12.11,12.14,12.11,12.13,52800.0,9.8361,9.8605,9.8361,9.8524,52800.0
2009-06-08 13:00:00,12.13,12.15,12.13,12.14,126800.0,9.8524,9.8686,9.8524,9.8605,126800.0
2009-06-08 13:30:00,12.14,12.18,12.13,12.17,138000.0,9.8605,9.893,9.8524,9.8849,138000.0
2009-06-08 14:00:00,12.17,12.17,12.14,12.16,141600.0,9.8849,9.8849,9.8605,9.8767,141600.0
2009-06-08 14:30:00,12.16,12.18,12.15,12.17,147200.0,9.8767,9.893,9.8686,9.8849,147200.0
2009-06-08 15:00:00,12.17,12.3,12.17,12.28,349200.0,9.8849,9.9905,9.8849,9.9742,349200.0
2009-06-08 15:30:00,12.28,12.36,12.27,12.27,443200.0,9.9742,10.0392,9.9661,9.9661,443200.0
2009-06-09 09:30:00,12.33,12.36,12.31,12.31,277600.0,10.0148,10.0392,9.9986,9.9986,277600.0
2009-06-09 10:00:00,12.31,12.34,12.28,12.29,133600.0,9.9986,10.023,9.9742,9.9823,133600.0
2009-06-09 10:30:00,12.29,12.33,12.26,12.27,83200.0,9.9823,10.0148,9.958,9.9661,83200.0
2009-06-09 11:00:00,12.27,12.28,12.25,12.27,271200.0,9.9661,9.9742,9.9499,9.9661,271200.0
2009-06-09 11:30:00,12.27,12.28,12.26,12.27,257600.0,9.9661,9.9742,9.958,9.9661,257600.0
2009-06-09 12:00:00,12.27,12.33,12.27,12.33,320000.0,9.9661,10.0148,9.9661,10.0148,320000.0
2009-06-09 12:30:00,12.33,12.33,12.3,12.31,298000.0,10.0148,10.0148,9.9905,9.9986,298000.0
2009-06-09 13:00:00,12.32,12.34,12.3,12.33,245200.0,10.0067,10.023,9.9905,10.0148,245200.0
2009-06-09 13:30:00,12.33,12.35,12.31,12.35,340000.0,10.0148,10.0311,9.9986,10.0311,340000.0
2009-06-09 14:00:00,12.36,12.38,12.34,12.37,364400.0,10.0392,10.0554,10.023,10.0473,364400.0
2009-06-09 14:30:00,12.38,12.4,12.34,12.36,410800.0,10.0554,10.0717,10.023,10.0392,410800.0
2009-06-09 15:00:00,12.37,12.38,12.33,12.35,884400.0,10.0473,10.0554,10.0148,10.0311,884400.0
2009-06-09 15:30:00,12.34,12.37,12.33,12.33,464400.0,10.023,10.0473,10.0148,10.0148,464400.0
2009-06-10 09:30:00,12.45,12.46,12.36,12.38,214800.0,10.1123,10.1204,10.0392,10.0554,214800.0
2009-06-10 10:00:00,12.39,12.39,12.3,12.33,123200.0,10.0636,10.0636,9.9905,10.0148,123200.0
2009-06-10 10:30:00,12.33,12.34,12.28,12.3,242000.0,10.0148,10.023,9.9742,9.9905,242000.0
2009-06-10 11:00:00,12.3,12.3,12.24,12.28,126000.0,9.9905,9.9905,9.9417,9.9742,126000.0
2009-06-10 11:30:00,12.28,12.29,12.27,12.27,145600.0,9.9742,9.9823,9.9661,9.9661,145600.0
2009-06-10 12:00:00,12.27,12.31,12.26,12.28,154400.0,9.9661,9.9986,9.958,9.9742,154400.0
2009-06-10 12:30:00,12.29,12.29,12.27,12.28,284800.0,9.9823,9.9823,9.9661,9.9742,284800.0
2009-06-10 13:00:00,12.28,12.28,12.21,12.22,221600.0,9.9742,9.9742,9.9174,9.9255,221600.0
2009-06-10 13:30:00,12.22,12.22,12.16,12.18,188000.0,9.9255,9.9255,9.8767,9.893,188000.0
2009-06-10 14:00:00,12.18,12.21,12.15,12.2,171600.0,9.893,9.9174,9.8686,9.9092,171600.0
2009-06-10 14:30:00,12.2,12.26,12.19,12.25,218800.0,9.9092,9.958,9.9011,9.9499,218800.0
2009-06-10 15:00:00,12.24,12.24,12.2,12.22,244000.0,9.9417,9.9417,9.9092,9.9255,244000.0
2009-06-10 15:30:00,12.22,12.31,12.22,12.31,405200.0,9.9255,9.9986,9.9255,9.9986,405200.0
2009-06-11 09:30:00,12.34,12.41,12.31,12.39,191600.0,10.023,10.0798,9.9986,10.0636,191600.0
2009-06-11 10:00:00,12.39,12.42,12.37,12.38,115200.0,10.0636,10.0879,10.0473,10.0554,115200.0
2009-06-11 10:30:00,12.39,12.39,12.36,12.37,149200.0,10.0636,10.0636,10.0392,10.0473,149200.0
2009-06-11 11:00:00,12.37,12.41,12.35,12.4,157200.0,10.0473,10.0798,10.0311,10.0717,157200.0
2009-06-11 11:30:00,12.4,12.4,12.38,12.39,106800.0,10.0717,10.0717,10.0554,10.0636,106800.0
2009-06-11 12:00:00,12.38,12.39,12.35,12.38,149200.0,10.0554,10.0636,10.0311,10.0554,149200.0
2009-06-11 12:30:00,12.38,12.44,12.37,12.44,184800.0,10.0554,10.1042,10.0473,10.1042,184800.0
2009-06-11 13:00:00,12.44,12.5,12.43,12.49,165600.0,10.1042,10.1529,10.0961,10.1448,165600.0
2009-06-11 13:30:00,12.5,12.5,12.46,12.46,124400.0,10.1529,10.1529,10.1204,10.1204,124400.0
2009-06-11 14:00:00,12.46,12.47,12.44,12.47,189600.0,10.1204,10.1285,10.1042,10.1285,189600.0
2009-06-11 14:30:00,12.47,12.48,12.43,12.46,193200.0,10.1285,10.1367,10.0961,10.1204,193200.0
2009-06-11 15:00:00,12.45,12.47,12.43,12.43,231200.0,10.1123,10.1285,10.0961,10.0961,231200.0
2009-06-11 15:30:00,12.43,12.43,12.34,12.36,723600.0,10.0961,10.0961,10.023,10.0392,723600.0
2009-06-12 09:30:00,12.28,12.29,12.23,12.24,160400.0,9.9742,9.9823,9.9336,9.9417,160400.0
2009-06-12 10:00:00,12.24,12.28,12.21,12.25,162800.0,9.9417,9.9742,9.9174,9.9499,162800.0
2009-06-12 10:30:00,12.24,12.31,12.24,12.28,177200.0,9.9417,9.9986,9.9417,9.9742,177200.0
2009-06-12 11:00:00,12.29,12.29,12.25,12.26,66800.0,9.9823,9.9823,9.9499,9.958,66800.0
2009-06-12 11:30:00,12.26,12.28,12.24,12.25,87200.0,9.958,9.9742,9.9417,9.9499,87200.0
2009-06-12 12:00:00,12.25,12.27,12.25,12.26,74800.0,9.9499,9.9661,9.9499,9.958,74800.0
2009-06-12 12:30:00,12.26,12.28,12.24,12.27,149600.0,9.958,9.9742,9.9417,9.9661,149600.0
2009-06-12 13:00:00,12.28,12.29,12.26,12.27,96800.0,9.9742,9.9823,9.958,9.9661,96800.0
2009-06-12 13:30:00,12.27,12.29,12.26,12.29,74000.0,9.9661,9.9823,9.958,9.9823,74000.0
2009-06-12 14:00:00,12.29,12.29,12.27,12.28,121600.0,9.9823,9.9823,9.9661,9.9742,121600.0
2009-06-12 14:30:00,12.28,12.35,12.28,12.33,156800.0,9.9742,10.0311,9.9742,10.0148,156800.0
2009-06-12 15:00:00,12.33,12.35,12.33,12.34,252800.0,10.0148,10.0311,10.0148,10.023,252800.0
2009-06-12 15:30:00,12.34,12.36,12.29,12.36,194400.0,10.023,10.0392,9.9823,10.0392,194400.0
2009-06-15 09:30:00,12.21,12.21,12.12,12.15,325600.0,9.9174,9.9174,9.8443,9.8686,325600.0
2009-06-15 10:00:00,12.15,12.15,12.12,12.13,107600.0,9.8686,9.8686,9.8443,9.8524,107600.0
2009-06-15 10:30:00,12.13,12.13,12.05,12.08,263600.0,9.8524,9.8524,9.7874,9.8118,263600.0
2009-06-15 11:00:00,12.07,12.07,12.03,12.05,92800.0,9.8036,9.8036,9.7712,9.7874,92800.0
2009-06-15 11:30:00,12.06,12.08,12.05,12.06,156800.0,9.7955,9.8118,9.7874,9.7955,156800.0
2009-06-15 12:00:00,12.06,12.07,12.04,12.04,86800.0,9.7955,9.8036,9.7793,9.7793,86800.0
2009-06-15 12:30:00,12.04,12.08,12.04,12.07,113600.0,9.7793,9.8118,9.7793,9.8036,113600.0
2009-06-15 13:00:00,12.07,12.07,12.04,12.04,78000.0,9.8036,9.8036,9.7793,9.7793,78000.0
2009-06-15 13:30:00,12.04,12.06,12.02,12.04,216000.0,9.7793,9.7955,9.763,9.7793,216000.0
2009-06-15 14:00:00,12.04,12.08,12.04,12.07,81200.0,9.7793,9.8118,9.7793,9.8036,81200.0
2009-06-15 14:30:00,12.06,12.06,12.03,12.04,115200.0,9.7955,9.7955,9.7712,9.7793,115200.0
2009-06-15 15:00:00,12.05,12.08,12.03,12.07,114800.0,9.7874,9.8118,9.7712,9.8036,114800.0
2009-06-15 15:30:00,12.08,12.11,12.06,12.09,350400.0,9.8118,9.8361,9.7955,9.8199,350400.0
2009-06-16 09:30:00,12.13,12.15,12.11,12.13,170800.0,9.8524,9.8686,9.8361,9.8524,170800.0
2009-06-16 10:00:00,12.13,12.17,12.11,12.13,120400.0,9.8524,9.8849,9.8361,9.8524,120400.0
2009-06-16 10:30:00,12.13,12.16,12.12,12.14,138000.0,9.8524,9.8767,9.8443,9.8605,138000.0
2009-06-16 11:00:00,12.14,12.17,12.12,12.13,204800.0,9.8605,9.8849,9.8443,9.8524,204800.0
2009-06-16 11:30:00,12.13,12.13,12.07,12.08,390800.0,9.8524,9.8524,9.8036,9.8118,390800.0
2009-06-16 12:00:00,12.08,12.09,12.07,12.08,170000.0,9.8118,9.8199,9.8036,9.8118,170000.0
2009-06-16 12:30:00,12.08,12.08,11.99,12.01,169200.0,9.8118,9.8118,9.7387,9.7549,169200.0
2009-06-16 13:00:00,12.01,12.01,11.97,11.99,155600.0,9.7549,9.7549,9.7224,9.7387,155600.0
2009-06-16 13:30:00,11.99,12.01,11.97,11.99,206800.0,9.7387,9.7549,9.7224,9.7387,206800.0
2009-06-16 14:00:00,11.99,11.99,11.95,11.96,498800.0,9.7387,9.7387,9.7062,9.7143,498800.0
2009-06-16 14:30:00,11.95,12.0,11.94,12.0,348400.0,9.7062,9.7468,9.6981,9.7468,348400.0
2009-06-16 15:00:00,12.0,12.01,11.97,11.99,422800.0,9.7468,9.7549,9.7224,9.7387,422800.0
2009-06-16 15:30:00,11.99,12.02,11.94,11.95,621200.0,9.7387,9.763,9.6981,9.7062,621200.0
2009-06-17 09:30:00,11.93,11.97,11.91,11.91,182400.0,9.6899,9.7224,9.6737,9.6737,182400.0
2009-06-17 10:00:00,11.9,11.97,11.9,11.93,200800.0,9.6656,9.7224,9.6656,9.6899,200800.0
2009-06-17 10:30:00,11.93,11.93,11.87,11.91,170000.0,9.6899,9.6899,9.6412,9.6737,170000.0
2009-06-17 11:00:00,11.91,11.97,11.91,11.96,115600.0,9.6737,9.7224,9.6737,9.7143,115600.0
2009-06-17 11:30:00,11.95,11.97,11.94,11.97,152800.0,9.7062,9.7224,9.6981,9.7224,152800.0
2009-06-17 12:00:00,11.97,12.02,11.97,12.0,101200.0,9.7224,9.763,9.7224,9.7468,101200.0
2009-06-17 12:30:00,11.99,12.01,11.97,11.98,101200.0,9.7387,9.7549,9.7224,9.7305,101200.0
2009-06-17 13:00:00,11.98,12.01,11.97,12.01,184000.0,9.7305,9.7549,9.7224,9.7549,184000.0
2009-06-17 13:30:00,12.01,12.05,12.01,12.03,110800.0,9.7549,9.7874,9.7549,9.7712,110800.0
2009-06-17 14:00:00,12.04,12.06,12.02,12.06,114000.0,9.7793,9.7955,9.763,9.7955,114000.0
2009-06-17 14:30:00,12.06,12.06,11.99,12.01,164800.0,9.7955,9.7955,9.7387,9.7549,164800.0
2009-06-17 15:00:00,12.01,12.03,11.97,11.97,262800.0,9.7549,9.7712,9.7224,9.7224,262800.0
2009-06-17 15:30:00,11.97,12.01,11.95,11.98,353600.0,9.7224,9.7549,9.7062,9.7305,353600.0
2009-06-18 09:30:00,11.97,12.04,11.93,12.02,309200.0,9.7224,9.7793,9.6899,9.763,309200.0
2009-06-18 10:00:00,12.02,12.07,12.02,12.05,126000.0,9.763,9.8036,9.763,9.7874,126000.0
2009-06-18 10:30:00,12.04,12.05,11.99,12.0,94800.0,9.7793,9.7874,9.7387,9.7468,94800.0
2009-06-18 11:00:00,12.01,12.04,12.01,12.02,133600.0,9.7549,9.7793,9.7549,9.763,133600.0
2009-06-18 11:30:00,12.02,12.03,11.99,12.03,78400.0,9.763,9.7712,9.7387,9.7712,78400.0
2009-06-18 12:00:00,12.03,12.03,12.01,12.02,68400.0,9.7712,9.7712,9.7549,9.763,68400.0
2009-06-18 12:30:00,12.03,12.05,12.02,12.04,120800.0,9.7712,9.7874,9.763,9.7793,120800.0
2009-06-18 13:00:00,12.05,12.07,12.05,12.06,170000.0,9.7874,9.8036,9.7874,9.7955,170000.0
2009-06-18 13:30:00,12.06,12.07,12.04,12.04,134000.0,9.7955,9.8036,9.7793,9.7793,134000.0
2009-06-18 14:00:00,12.04,12.04,12.01,12.03,165200.0,9.7793,9.7793,9.7549,9.7712,165200.0
2009-06-18 14:30:00,12.04,12.05,12.02,12.04,195600.0,9.7793,9.7874,9.763,9.7793,195600.0
2009-06-18 15:00:00,12.05,12.06,12.03,12.04,348400.0,9.7874,9.7955,9.7712,9.7793,348400.0
2009-06-18 15:30:00,12.04,12.05,11.99,12.01,325600.0,9.7793,9.7874,9.7387,9.7549,325600.0
2009-06-19 09:30:00,12.13,12.15,12.1,12.13,380800.0,9.8524,9.8686,9.828,9.8524,380800.0
2009-06-19 10:00:00,12.13,12.13,12.09,12.11,225600.0,9.8524,9.8524,9.8199,9.8361,225600.0
2009-06-19 10:30:00,12.11,12.15,12.11,12.14,391200.0,9.8361,9.8686,9.8361,9.8605,391200.0
2009-06-19 11:00:00,12.14,12.15,12.11,12.11,264400.0,9.8605,9.8686,9.8361,9.8361,264400.0
2009-06-19 11:30:00,12.11,12.11,12.08,12.1,120000.0,9.8361,9.8361,9.8118,9.828,120000.0
2009-06-19 12:00:00,12.1,12.1,12.04,12.04,210000.0,9.828,9.828,9.7793,9.7793,210000.0
2009-06-19 12:30:00,12.04,12.05,12.02,12.03,219600.0,9.7793,9.7874,9.763,9.7712,219600.0
2009-06-19 13:00:00,12.03,12.05,12.02,12.03,112400.0,9.7712,9.7874,9.763,9.7712,112400.0
2009-06-19 13:30:00,12.03,12.06,12.03,12.03,261200.0,9.7712,9.7955,9.7712,9.7712,261200.0
2009-06-19 14:00:00,12.03,12.04,11.98,11.99,188000.0,9.7712,9.7793,9.7305,9.7387,188000.0
2009-06-19 14:30:00,12.0,12.02,11.99,12.02,268400.0,9.7468,9.763,9.7387,9.763,268400.0
2009-06-19 15:00:00,12.01,12.07,12.0,12.07,475200.0,9.7549,9.8036,9.7468,9.8036,475200.0
2009-06-19 15:30:00,12.07,12.08,12.03,12.04,631600.0,9.8036,9.8118,9.7712,9.7793,631600.0
2009-06-22 09:30:00,11.92,11.94,11.81,11.82,457200.0,9.6818,9.6981,9.5925,9.6006,457200.0
2009-06-22 10:00:00,11.81,11.85,11.8,11.81,218000.0,9.5925,9.625,9.5843,9.5925,218000.0
2009-06-22 10:30:00,11.81,11.81,11.77,11.79,143200.0,9.5925,9.5925,9.56,9.5762,143200.0
2009-06-22 11:00:00,11.79,11.8,11.77,11.79,45600.0,9.5762,9.5843,9.56,9.5762,45600.0
2009-06-22 11:30:00,11.78,11.78,11.73,11.74,490000.0,9.5681,9.5681,9.5275,9.5356,490000.0
2009-06-22 12:00:00,11.74,11.75,11.72,11.74,250800.0,9.5356,9.5437,9.5194,9.5356,250800.0
2009-06-22 12:30:00,11.74,11.75,11.72,11.74,418800.0,9.5356,9.5437,9.5194,9.5356,418800.0
2009-06-22 13:00:00,11.74,11.74,11.69,11.71,310000.0,9.5356,9.5356,9.495,9.5112,310000.0
2009-06-22 13:30:00,11.71,11.74,11.71,11.74,195600.0,9.5112,9.5356,9.5112,9.5356,195600.0
2009-06-22 14:00:00,11.74,11.75,11.72,11.73,299600.0,9.5356,9.5437,9.5194,9.5275,299600.0
2009-06-22 14:30:00,11.72,11.76,11.72,11.74,243200.0,9.5194,9.5519,9.5194,9.5356,243200.0
2009-06-22 15:00:00,11.74,11.77,11.73,11.75,555200.0,9.5356,9.56,9.5275,9.5437,555200.0
2009-06-22 15:30:00,11.76,11.77,11.69,11.7,712000.0,9.5519,9.56,9.495,9.5031,712000.0
2009-06-23 09:30:00,11.69,11.71,11.64,11.7,638800.0,9.5352,9.5515,9.4944,9.5433,638800.0
2009-06-23 10:00:00,11.69,11.71,11.62,11.62,582000.0,9.5352,9.5515,9.4781,9.4781,582000.0
2009-06-23 10:30:00,11.62,11.63,11.59,11.62,266000.0,9.4781,9.4862,9.4536,9.4781,266000.0
2009-06-23 11:00:00,11.62,11.63,11.58,11.63,398800.0,9.4781,9.4862,9.4455,9.4862,398800.0
2009-06-23 11:30:00,11.63,11.65,11.62,11.65,490800.0,9.4862,9.5026,9.4781,9.5026,490800.0
2009-06-23 12:00:00,11.65,11.65,11.62,11.63,577600.0,9.5026,9.5026,9.4781,9.4862,577600.0
2009-06-23 12:30:00,11.63,11.67,11.63,11.64,964800.0,9.4862,9.5189,9.4862,9.4944,964800.0
2009-06-23 13:00:00,11.65,11.69,11.64,11.65,527200.0,9.5026,9.5352,9.4944,9.5026,527200.0
2009-06-23 13:30:00,11.65,11.67,11.63,11.63,188400.0,9.5026,9.5189,9.4862,9.4862,188400.0
2009-06-23 14:00:00,11.63,11.68,11.62,11.67,232000.0,9.4862,9.527,9.4781,9.5189,232000.0
2009-06-23 14:30:00,11.67,11.67,11.63,11.65,462000.0,9.5189,9.5189,9.4862,9.5026,462000.0
2009-06-23 15:00:00,11.65,11.68,11.63,11.68,274000.0,9.5026,9.527,9.4862,9.527,274000.0
2009-06-23 15:30:00,11.67,11.69,11.64,11.64,480800.0,9.5189,9.5352,9.4944,9.4944,480800.0
2009-06-24 09:30:00,11.72,11.77,11.72,11.76,347600.0,9.5596,9.6004,9.5596,9.5923,347600.0
2009-06-24 10:00:00,11.76,11.83,11.75,11.81,408000.0,9.5923,9.6494,9.5841,9.6331,408000.0
2009-06-24 10:30:00,11.82,11.85,11.8,11.84,660000.0,9.6412,9.6657,9.6249,9.6575,660000.0
2009-06-24 11:00:00,11.84,11.85,11.83,11.84,248400.0,9.6575,9.6657,9.6494,9.6575,248400.0
2009-06-24 11:30:00,11.84,11.85,11.81,11.83,166400.0,9.6575,9.6657,9.6331,9.6494,166400.0
2009-06-24 12:00:00,11.82,11.83,11.8,11.81,192800.0,9.6412,9.6494,9.6249,9.6331,192800.0
2009-06-24 12:30:00,11.81,11.81,11.79,11.8,62000.0,9.6331,9.6331,9.6167,9.6249,62000.0
2009-06-24 13:00:00,11.8,11.82,11.8,11.81,190400.0,9.6249,9.6412,9.6249,9.6331,190400.0
2009-06-24 13:30:00,11.81,11.81,11.79,11.8,119600.0,9.6331,9.6331,9.6167,9.6249,119600.0
2009-06-24 14:00:00,11.79,11.82,11.74,11.76,788400.0,9.6167,9.6412,9.576,9.5923,788400.0
2009-06-24 14:30:00,11.75,11.76,11.69,11.73,741600.0,9.5841,9.5923,9.5352,9.5678,741600.0
2009-06-24 15:00:00,11.74,11.75,11.67,11.71,844800.0,9.576,9.5841,9.5189,9.5515,844800.0
2009-06-24 15:30:00,11.71,11.74,11.68,11.73,561200.0,9.5515,9.576,9.527,9.5678,561200.0
2009-06-25 09:30:00,11.67,11.8,11.67,11.79,694400.0,9.5189,9.6249,9.5189,9.6167,694400.0
2009-06-25 10:00:00,11.79,11.86,11.79,11.85,665600.0,9.6167,9.6738,9.6167,9.6657,665600.0
2009-06-25 10:30:00,11.85,11.85,11.81,11.82,478400.0,9.6657,9.6657,9.6331,9.6412,478400.0
2009-06-25 11:00:00,11.81,11.87,11.81,11.87,750800.0,9.6331,9.682,9.6331,9.682,750800.0
2009-06-25 11:30:00,11.88,11.95,11.88,11.95,1554000.0,9.6902,9.7473,9.6902,9.7473,1554000.0
2009-06-25 12:00:00,11.95,11.97,11.94,11.96,500400.0,9.7473,9.7636,9.7391,9.7554,500400.0
2009-06-25 12:30:00,11.96,11.97,11.93,11.93,225600.0,9.7554,9.7636,9.7309,9.7309,225600.0
2009-06-25 13:00:00,11.93,12.01,11.93,11.99,712400.0,9.7309,9.7962,9.7309,9.7799,712400.0
2009-06-25 13:30:00,11.99,11.99,11.96,11.97,308400.0,9.7799,9.7799,9.7554,9.7636,308400.0
2009-06-25 14:00:00,11.97,11.98,11.91,11.94,636800.0,9.7636,9.7717,9.7146,9.7391,636800.0
2009-06-25 14:30:00,11.94,11.96,11.92,11.94,462800.0,9.7391,9.7554,9.7228,9.7391,462800.0
2009-06-25 15:00:00,11.94,11.97,11.93,11.96,808800.0,9.7391,9.7636,9.7309,9.7554,808800.0
2009-06-25 15:30:00,11.96,11.98,11.9,11.97,860000.0,9.7554,9.7717,9.7065,9.7636,860000.0
2009-06-26 09:30:00,11.94,11.98,11.9,11.93,1217600.0,9.7391,9.7717,9.7065,9.7309,1217600.0
2009-06-26 10:00:00,11.92,11.96,11.91,11.95,487200.0,9.7228,9.7554,9.7146,9.7473,487200.0
2009-06-26 10:30:00,11.95,11.96,11.91,11.93,338400.0,9.7473,9.7554,9.7146,9.7309,338400.0
2009-06-26 11:00:00,11.92,11.93,11.9,11.92,171200.0,9.7228,9.7309,9.7065,9.7228,171200.0
2009-06-26 11:30:00,11.92,11.93,11.9,11.93,124800.0,9.7228,9.7309,9.7065,9.7309,124800.0
2009-06-26 12:00:00,11.93,11.95,11.92,11.93,162000.0,9.7309,9.7473,9.7228,9.7309,162000.0
2009-06-26 12:30:00,11.93,11.96,11.92,11.95,202800.0,9.7309,9.7554,9.7228,9.7473,202800.0
2009-06-26 13:00:00,11.95,11.95,11.93,11.94,354400.0,9.7473,9.7473,9.7309,9.7391,354400.0
2009-06-26 13:30:00,11.93,11.94,11.92,11.93,184000.0,9.7309,9.7391,9.7228,9.7309,184000.0
2009-06-26 14:00:00,11.93,11.94,11.92,11.93,139200.0,9.7309,9.7391,9.7228,9.7309,139200.0
2009-06-26 14:30:00,11.93,11.97,11.93,11.97,253200.0,9.7309,9.7636,9.7309,9.7636,253200.0
2009-06-26 15:00:00,11.97,11.97,11.95,11.96,208800.0,9.7636,9.7636,9.7473,9.7554,208800.0
2009-06-26 15:30:00,11.96,12.0,11.94,11.94,385600.0,9.7554,9.788,9.7391,9.7391,385600.0
2009-06-29 09:30:00,12.0,12.0,11.94,11.95,318000.0,9.788,9.788,9.7391,9.7473,318000.0
2009-06-29 10:00:00,11.95,12.03,11.93,12.03,244400.0,9.7473,9.8125,9.7309,9.8125,244400.0
2009-06-29 10:30:00,12.04,12.07,12.04,12.06,329600.0,9.8207,9.8451,9.8207,9.837,329600.0
2009-06-29 11:00:00,12.06,12.07,12.05,12.06,124000.0,9.837,9.8451,9.8288,9.837,124000.0
2009-06-29 11:30:00,12.06,12.07,12.05,12.07,181200.0,9.837,9.8451,9.8288,9.8451,181200.0
2009-06-29 12:00:00,12.07,12.08,12.06,12.06,105600.0,9.8451,9.8533,9.837,9.837,105600.0
2009-06-29 12:30:00,12.06,12.08,12.04,12.04,126400.0,9.837,9.8533,9.8207,9.8207,126400.0
2009-06-29 13:00:00,12.04,12.06,12.04,12.05,77600.0,9.8207,9.837,9.8207,9.8288,77600.0
2009-06-29 13:30:00,12.05,12.05,12.03,12.05,112000.0,9.8288,9.8288,9.8125,9.8288,112000.0
2009-06-29 14:00:00,12.04,12.04,12.02,12.03,184400.0,9.8207,9.8207,9.8043,9.8125,184400.0
2009-06-29 14:30:00,12.03,12.05,12.02,12.04,160800.0,9.8125,9.8288,9.8043,9.8207,160800.0
2009-06-29 15:00:00,12.04,12.06,12.04,12.06,268400.0,9.8207,9.837,9.8207,9.837,268400.0
2009-06-29 15:30:00,12.05,12.05,12.01,12.04,715200.0,9.8288,9.8288,9.7962,9.8207,715200.0
2009-06-30 09:30:00,12.05,12.11,12.03,12.08,302000.0,9.8288,9.8778,9.8125,9.8533,302000.0
2009-06-30 10:00:00,12.08,12.08,11.95,11.96,787200.0,9.8533,9.8533,9.7473,9.7554,787200.0
2009-06-30 10:30:00,11.96,11.96,11.92,11.94,305600.0,9.7554,9.7554,9.7228,9.7391,305600.0
2009-06-30 11:00:00,11.94,11.94,11.9,11.91,156800.0,9.7391,9.7391,9.7065,9.7146,156800.0
2009-06-30 11:30:00,11.9,11.9,11.87,11.89,195600.0,9.7065,9.7065,9.682,9.6983,195600.0
2009-06-30 12:00:00,11.89,11.9,11.88,11.9,330800.0,9.6983,9.7065,9.6902,9.7065,330800.0
2009-06-30 12:30:00,11.91,11.92,11.9,11.91,564000.0,9.7146,9.7228,9.7065,9.7146,564000.0
2009-06-30 13:00:00,11.9,11.91,11.89,11.89,482800.0,9.7065,9.7146,9.6983,9.6983,482800.0
2009-06-30 13:30:00,11.89,11.91,11.88,11.88,190400.0,9.6983,9.7146,9.6902,9.6902,190400.0
2009-06-30 14:00:00,11.88,11.91,11.87,11.91,1163600.0,9.6902,9.7146,9.682,9.7146,1163600.0
2009-06-30 14:30:00,11.9,11.93,11.89,11.92,631600.0,9.7065,9.7309,9.6983,9.7228,631600.0
2009-06-30 15:00:00,11.91,11.94,11.9,11.93,892000.0,9.7146,9.7391,9.7065,9.7309,892000.0
2009-06-30 15:30:00,11.93,11.97,11.92,11.95,1222000.0,9.7309,9.7636,9.7228,9.7473,1222000.0
2009-07-01 09:30:00,12.03,12.08,12.01,12.08,384000.0,9.8125,9.8533,9.7962,9.8533,384000.0
2009-07-01 10:00:00,12.08,12.13,12.03,12.13,758800.0,9.8533,9.8941,9.8125,9.8941,758800.0
2009-07-01 10:30:00,12.13,12.13,12.1,12.1,234800.0,9.8941,9.8941,9.8696,9.8696,234800.0
2009-07-01 11:00:00,12.1,12.11,12.07,12.07,321600.0,9.8696,9.8778,9.8451,9.8451,321600.0
2009-07-01 11:30:00,12.07,12.09,12.06,12.08,176800.0,9.8451,9.8614,9.837,9.8533,176800.0
2009-07-01 12:00:00,12.08,12.09,12.06,12.09,182800.0,9.8533,9.8614,9.837,9.8614,182800.0
2009-07-01 12:30:00,12.09,12.09,12.06,12.06,61200.0,9.8614,9.8614,9.837,9.837,61200.0
2009-07-01 13:00:00,12.06,12.08,12.06,12.08,70400.0,9.837,9.8533,9.837,9.8533,70400.0
2009-07-01 13:30:00,12.08,12.08,12.06,12.07,267600.0,9.8533,9.8533,9.837,9.8451,267600.0
2009-07-01 14:00:00,12.07,12.07,12.03,12.05,166800.0,9.8451,9.8451,9.8125,9.8288,166800.0
2009-07-01 14:30:00,12.05,12.06,12.03,12.03,418000.0,9.8288,9.837,9.8125,9.8125,418000.0
2009-07-01 15:00:00,12.03,12.05,12.02,12.02,336800.0,9.8125,9.8288,9.8043,9.8043,336800.0
2009-07-01 15:30:00,12.02,12.04,11.99,12.0,452000.0,9.8043,9.8207,9.7799,9.788,452000.0
2009-07-02 09:30:00,11.85,11.86,11.74,11.76,404400.0,9.6657,9.6738,9.576,9.5923,404400.0
2009-07-02 10:00:00,11.76,11.77,11.72,11.73,428800.0,9.5923,9.6004,9.5596,9.5678,428800.0
2009-07-02 10:30:00,11.72,11.77,11.72,11.75,512400.0,9.5596,9.6004,9.5596,9.5841,512400.0
2009-07-02 11:00:00,11.75,11.76,11.74,11.74,163200.0,9.5841,9.5923,9.576,9.576,163200.0
2009-07-02 11:30:00,11.74,11.74,11.71,11.73,130400.0,9.576,9.576,9.5515,9.5678,130400.0
2009-07-02 12:00:00,11.73,11.74,11.73,11.73,118400.0,9.5678,9.576,9.5678,9.5678,118400.0
2009-07-02 12:30:00,11.73,11.73,11.72,11.73,113600.0,9.5678,9.5678,9.5596,9.5678,113600.0
2009-07-02 13:00:00,11.73,11.75,11.73,11.74,154000.0,9.5678,9.5841,9.5678,9.576,154000.0
2009-07-02 13:30:00,11.74,11.74,11.72,11.73,295200.0,9.576,9.576,9.5596,9.5678,295200.0
2009-07-02 14:00:00,11.73,11.75,11.72,11.73,276000.0,9.5678,9.5841,9.5596,9.5678,276000.0
2009-07-02 14:30:00,11.73,11.74,11.72,11.74,252800.0,9.5678,9.576,9.5596,9.576,252800.0
2009-07-02 15:00:00,11.74,11.75,11.7,11.7,559600.0,9.576,9.5841,9.5433,9.5433,559600.0
2009-07-02 15:30:00,11.7,11.74,11.68,11.68,650800.0,9.5433,9.576,9.527,9.527,650800.0
2009-07-06 09:30:00,11.57,11.63,11.55,11.61,418000.0,9.4373,9.4862,9.421,9.4699,418000.0
2009-07-06 10:00:00,11.62,11.64,11.54,11.55,643200.0,9.4781,9.4944,9.4128,9.421,643200.0
2009-07-06 10:30:00,11.55,11.57,11.53,11.56,397200.0,9.421,9.4373,9.4047,9.4291,397200.0
2009-07-06 11:00:00,11.57,11.6,11.56,11.59,328800.0,9.4373,9.4618,9.4291,9.4536,328800.0
2009-07-06 11:30:00,11.59,11.61,11.57,11.58,206400.0,9.4536,9.4699,9.4373,9.4455,206400.0
2009-07-06 12:00:00,11.58,11.61,11.58,11.59,530000.0,9.4455,9.4699,9.4455,9.4536,530000.0
2009-07-06 12:30:00,11.59,11.6,11.58,11.6,370400.0,9.4536,9.4618,9.4455,9.4618,370400.0
2009-07-06 13:00:00,11.6,11.65,11.6,11.63,516400.0,9.4618,9.5026,9.4618,9.4862,516400.0
2009-07-06 13:30:00,11.63,11.63,11.61,11.62,153200.0,9.4862,9.4862,9.4699,9.4781,153200.0
2009-07-06 14:00:00,11.63,11.65,11.62,11.63,272400.0,9.4862,9.5026,9.4781,9.4862,272400.0
2009-07-06 14:30:00,11.63,11.65,11.63,11.64,200400.0,9.4862,9.5026,9.4862,9.4944,200400.0
2009-07-06 15:00:00,11.65,11.67,11.63,11.65,406000.0,9.5026,9.5189,9.4862,9.5026,406000.0
2009-07-06 15:30:00,11.65,11.7,11.61,11.69,877200.0,9.5026,9.5433,9.4699,9.5352,877200.0
2009-07-07 09:30:00,11.65,11.68,11.62,11.63,516400.0,9.5026,9.527,9.4781,9.4862,516400.0
2009-07-07 10:00:00,11.63,11.63,11.57,11.59,264000.0,9.4862,9.4862,9.4373,9.4536,264000.0
2009-07-07 10:30:00,11.59,11.59,11.56,11.57,260400.0,9.4536,9.4536,9.4291,9.4373,260400.0
2009-07-07 11:00:00,11.56,11.59,11.56,11.56,81600.0,9.4291,9.4536,9.4291,9.4291,81600.0
2009-07-07 11:30:00,11.56,11.56,11.53,11.55,135600.0,9.4291,9.4291,9.4047,9.421,135600.0
2009-07-07 12:00:00,11.55,11.56,11.54,11.54,49200.0,9.421,9.4291,9.4128,9.4128,49200.0
2009-07-07 12:30:00,11.54,11.54,11.52,11.54,132800.0,9.4128,9.4128,9.3965,9.4128,132800.0
2009-07-07 13:00:00,11.54,11.58,11.53,11.56,170800.0,9.4128,9.4455,9.4047,9.4291,170800.0
2009-07-07 13:30:00,11.56,11.58,11.54,11.55,240800.0,9.4291,9.4455,9.4128,9.421,240800.0
2009-07-07 14:00:00,11.56,11.56,11.53,11.55,271200.0,9.4291,9.4291,9.4047,9.421,271200.0
2009-07-07 14:30:00,11.55,11.56,11.49,11.5,284000.0,9.421,9.4291,9.372,9.3802,284000.0
2009-07-07 15:00:00,11.5,11.5,11.46,11.49,736000.0,9.3802,9.3802,9.3476,9.372,736000.0
2009-07-07 15:30:00,11.49,11.49,11.43,11.44,1248800.0,9.372,9.372,9.3231,9.3313,1248800.0
2009-07-08 09:30:00,11.5,11.53,11.35,11.48,678400.0,9.3802,9.4047,9.2578,9.3639,678400.0
2009-07-08 10:00:00,11.48,11.54,11.48,11.51,238400.0,9.3639,9.4128,9.3639,9.3884,238400.0
2009-07-08 10:30:00,11.49,11.5,11.45,11.45,380800.0,9.372,9.3802,9.3394,9.3394,380800.0
2009-07-08 11:00:00,11.45,11.45,11.37,11.38,384400.0,9.3394,9.3394,9.2742,9.2823,384400.0
2009-07-08 11:30:00,11.38,11.41,11.37,11.39,329600.0,9.2823,9.3068,9.2742,9.2905,329600.0
2009-07-08 12:00:00,11.39,11.4,11.34,11.35,248800.0,9.2905,9.2986,9.2497,9.2578,248800.0
2009-07-08 12:30:00,11.36,11.38,11.35,11.37,90000.0,9.266,9.2823,9.2578,9.2742,90000.0
2009-07-08 13:00:00,11.37,11.44,11.37,11.44,323600.0,9.2742,9.3313,9.2742,9.3313,323600.0
2009-07-08 13:30:00,11.44,11.44,11.41,11.42,135200.0,9.3313,9.3313,9.3068,9.3149,135200.0
2009-07-08 14:00:00,11.41,11.42,11.37,11.38,326800.0,9.3068,9.3149,9.2742,9.2823,326800.0
2009-07-08 14:30:00,11.38,11.43,11.36,11.42,446800.0,9.2823,9.3231,9.266,9.3149,446800.0
2009-07-08 15:00:00,11.42,11.45,11.4,11.42,419600.0,9.3149,9.3394,9.2986,9.3149,419600.0
2009-07-08 15:30:00,11.42,11.52,11.42,11.48,640000.0,9.3149,9.3965,9.3149,9.3639,640000.0
2009-07-09 09:30:00,11.54,11.57,11.49,11.52,503200.0,9.4128,9.4373,9.372,9.3965,503200.0
2009-07-09 10:00:00,11.51,11.55,11.49,11.5,120400.0,9.3884,9.421,9.372,9.3802,120400.0
2009-07-09 10:30:00,11.5,11.54,11.49,11.53,82000.0,9.3802,9.4128,9.372,9.4047,82000.0
2009-07-09 11:00:00,11.52,11.52,11.47,11.5,91200.0,9.3965,9.3965,9.3557,9.3802,91200.0
2009-07-09 11:30:00,11.5,11.56,11.49,11.52,55200.0,9.3802,9.4291,9.372,9.3965,55200.0
2009-07-09 12:00:00,11.52,11.56,11.51,11.55,81200.0,9.3965,9.4291,9.3884,9.421,81200.0
2009-07-09 12:30:00,11.55,11.55,11.53,11.55,82400.0,9.421,9.421,9.4047,9.421,82400.0
2009-07-09 13:00:00,11.55,11.57,11.51,11.55,150800.0,9.421,9.4373,9.3884,9.421,150800.0
2009-07-09 13:30:00,11.56,11.56,11.53,11.54,101200.0,9.4291,9.4291,9.4047,9.4128,101200.0
2009-07-09 14:00:00,11.55,11.59,11.54,11.57,78800.0,9.421,9.4536,9.4128,9.4373,78800.0
2009-07-09 14:30:00,11.57,11.58,11.55,11.55,157600.0,9.4373,9.4455,9.421,9.421,157600.0
2009-07-09 15:00:00,11.54,11.55,11.51,11.52,270400.0,9.4128,9.421,9.3884,9.3965,270400.0
2009-07-09 15:30:00,11.52,11.54,11.49,11.51,434800.0,9.3965,9.4128,9.372,9.3884,434800.0
2009-07-10 09:30:00,11.44,11.54,11.42,11.49,303200.0,9.3313,9.4128,9.3149,9.372,303200.0
2009-07-10 10:00:00,11.48,11.53,11.42,11.52,601600.0,9.3639,9.4047,9.3149,9.3965,601600.0
2009-07-10 10:30:00,11.52,11.52,11.47,11.49,244000.0,9.3965,9.3965,9.3557,9.372,244000.0
2009-07-10 11:00:00,11.48,11.48,11.4,11.41,239600.0,9.3639,9.3639,9.2986,9.3068,239600.0
2009-07-10 11:30:00,11.42,11.44,11.4,11.43,233200.0,9.3149,9.3313,9.2986,9.3231,233200.0
2009-07-10 12:00:00,11.43,11.46,11.43,11.45,152800.0,9.3231,9.3476,9.3231,9.3394,152800.0
2009-07-10 12:30:00,11.45,11.48,11.44,11.46,230000.0,9.3394,9.3639,9.3313,9.3476,230000.0
2009-07-10 13:00:00,11.47,11.49,11.46,11.46,170400.0,9.3557,9.372,9.3476,9.3476,170400.0
2009-07-10 13:30:00,11.46,11.5,11.46,11.49,158400.0,9.3476,9.3802,9.3476,9.372,158400.0
2009-07-10 14:00:00,11.48,11.48,11.45,11.45,101600.0,9.3639,9.3639,9.3394,9.3394,101600.0
2009-07-10 14:30:00,11.47,11.48,11.45,11.45,362800.0,9.3557,9.3639,9.3394,9.3394,362800.0
2009-07-10 15:00:00,11.45,11.49,11.45,11.46,547600.0,9.3394,9.372,9.3394,9.3476,547600.0
2009-07-10 15:30:00,11.46,11.51,11.45,11.49,636400.0,9.3476,9.3884,9.3394,9.372,636400.0
2009-07-13 09:30:00,11.51,11.52,11.44,11.44,282800.0,9.3884,9.3965,9.3313,9.3313,282800.0
2009-07-13 10:00:00,11.44,11.48,11.4,11.48,302400.0,9.3313,9.3639,9.2986,9.3639,302400.0
2009-07-13 10:30:00,11.47,11.55,11.47,11.55,527600.0,9.3557,9.421,9.3557,9.421,527600.0
2009-07-13 11:00:00,11.55,11.56,11.53,11.55,257200.0,9.421,9.4291,9.4047,9.421,257200.0
2009-07-13 11:30:00,11.55,11.65,11.55,11.63,509200.0,9.421,9.5026,9.421,9.4862,509200.0
2009-07-13 12:00:00,11.63,11.64,11.61,11.63,163600.0,9.4862,9.4944,9.4699,9.4862,163600.0
2009-07-13 12:30:00,11.63,11.64,11.61,11.62,110400.0,9.4862,9.4944,9.4699,9.4781,110400.0
2009-07-13 13:00:00,11.62,11.67,11.62,11.67,112400.0,9.4781,9.5189,9.4781,9.5189,112400.0
2009-07-13 13:30:00,11.67,11.67,11.64,11.65,255200.0,9.5189,9.5189,9.4944,9.5026,255200.0
2009-07-13 14:00:00,11.65,11.68,11.65,11.67,358800.0,9.5026,9.527,9.5026,9.5189,358800.0
2009-07-13 14:30:00,11.67,11.68,11.65,11.66,435200.0,9.5189,9.527,9.5026,9.5107,435200.0
2009-07-13 15:00:00,11.66,11.68,11.65,11.66,525200.0,9.5107,9.527,9.5026,9.5107,525200.0
2009-07-13 15:30:00,11.65,11.71,11.65,11.7,811600.0,9.5026,9.5515,9.5026,9.5433,811600.0
2009-07-14 09:30:00,11.75,11.78,11.69,11.71,559600.0,9.5841,9.6086,9.5352,9.5515,559600.0
2009-07-14 10:00:00,11.7,11.76,11.7,11.72,491600.0,9.5433,9.5923,9.5433,9.5596,491600.0
2009-07-14 10:30:00,11.72,11.72,11.67,11.7,333200.0,9.5596,9.5596,9.5189,9.5433,333200.0
2009-07-14 11:00:00,11.7,11.76,11.69,11.75,408400.0,9.5433,9.5923,9.5352,9.5841,408400.0
2009-07-14 11:30:00,11.75,11.77,11.74,11.77,340800.0,9.5841,9.6004,9.576,9.6004,340800.0
2009-07-14 12:00:00,11.76,11.77,11.72,11.73,194800.0,9.5923,9.6004,9.5596,9.5678,194800.0
2009-07-14 12:30:00,11.73,11.75,11.72,11.73,151600.0,9.5678,9.5841,9.5596,9.5678,151600.0
2009-07-14 13:00:00,11.74,11.75,11.72,11.74,285200.0,9.576,9.5841,9.5596,9.576,285200.0
2009-07-14 13:30:00,11.74,11.76,11.73,11.74,258800.0,9.576,9.5923,9.5678,9.576,258800.0
2009-07-14 14:00:00,11.74,11.76,11.71,11.74,513200.0,9.576,9.5923,9.5515,9.576,513200.0
2009-07-14 14:30:00,11.74,11.77,11.72,11.76,738000.0,9.576,9.6004,9.5596,9.5923,738000.0
2009-07-14 15:00:00,11.76,11.77,11.75,11.76,565600.0,9.5923,9.6004,9.5841,9.5923,565600.0
2009-07-14 15:30:00,11.76,11.78,11.74,11.78,1584800.0,9.5923,9.6086,9.576,9.6086,1584800.0
2009-07-15 09:30:00,11.93,11.98,11.92,11.97,209600.0,9.7309,9.7717,9.7228,9.7636,209600.0
2009-07-15 10:00:00,11.97,12.0,11.97,12.0,203600.0,9.7636,9.788,9.7636,9.788,203600.0
2009-07-15 10:30:00,12.0,12.0,11.98,11.98,239600.0,9.788,9.788,9.7717,9.7717,239600.0
2009-07-15 11:00:00,11.99,12.04,11.99,12.03,171600.0,9.7799,9.8207,9.7799,9.8125,171600.0
2009-07-15 11:30:00,12.03,12.04,12.02,12.02,326800.0,9.8125,9.8207,9.8043,9.8043,326800.0
2009-07-15 12:00:00,12.02,12.04,12.02,12.03,189600.0,9.8043,9.8207,9.8043,9.8125,189600.0
2009-07-15 12:30:00,12.03,12.05,12.03,12.03,154000.0,9.8125,9.8288,9.8125,9.8125,154000.0
2009-07-15 13:00:00,12.04,12.05,12.03,12.05,93200.0,9.8207,9.8288,9.8125,9.8288,93200.0
2009-07-15 13:30:00,12.05,12.06,12.04,12.06,158000.0,9.8288,9.837,9.8207,9.837,158000.0
2009-07-15 14:00:00,12.05,12.08,12.04,12.06,503200.0,9.8288,9.8533,9.8207,9.837,503200.0
2009-07-15 14:30:00,12.07,12.11,12.07,12.11,556000.0,9.8451,9.8778,9.8451,9.8778,556000.0
2009-07-15 15:00:00,12.11,12.13,12.09,12.09,577600.0,9.8778,9.8941,9.8614,9.8614,577600.0
2009-07-15 15:30:00,12.09,12.13,12.08,12.11,499600.0,9.8614,9.8941,9.8533,9.8778,499600.0
2009-07-16 09:30:00,12.09,12.18,12.09,12.15,146400.0,9.8614,9.9349,9.8614,9.9104,146400.0
2009-07-16 10:00:00,12.15,12.15,12.08,12.13,109600.0,9.9104,9.9104,9.8533,9.8941,109600.0
2009-07-16 10:30:00,12.13,12.15,12.13,12.13,150800.0,9.8941,9.9104,9.8941,9.8941,150800.0
2009-07-16 11:00:00,12.13,12.15,12.11,12.11,156000.0,9.8941,9.9104,9.8778,9.8778,156000.0
2009-07-16 11:30:00,12.11,12.15,12.1,12.14,183200.0,9.8778,9.9104,9.8696,9.9022,183200.0
2009-07-16 12:00:00,12.15,12.15,12.14,12.15,63200.0,9.9104,9.9104,9.9022,9.9104,63200.0
2009-07-16 12:30:00,12.15,12.15,12.13,12.13,284400.0,9.9104,9.9104,9.8941,9.8941,284400.0
2009-07-16 13:00:00,12.13,12.14,12.11,12.12,85200.0,9.8941,9.9022,9.8778,9.8859,85200.0
2009-07-16 13:30:00,12.12,12.17,12.11,12.17,217200.0,9.8859,9.9267,9.8778,9.9267,217200.0
2009-07-16 14:00:00,12.18,12.21,12.16,12.2,450000.0,9.9349,9.9593,9.9185,9.9512,450000.0
2009-07-16 14:30:00,12.2,12.24,12.19,12.23,381200.0,9.9512,9.9838,9.943,9.9756,381200.0
2009-07-16 15:00:00,12.23,12.26,12.22,12.25,607200.0,9.9756,10.0001,9.9675,9.992,607200.0
2009-07-16 15:30:00,12.26,12.29,12.24,12.26,700800.0,10.0001,10.0246,9.9838,10.0001,700800.0
2009-07-17 09:30:00,12.26,12.26,12.18,12.21,1004400.0,10.0001,10.0001,9.9349,9.9593,1004400.0
2009-07-17 10:00:00,12.21,12.25,12.19,12.25,861200.0,9.9593,9.992,9.943,9.992,861200.0
2009-07-17 10:30:00,12.25,12.26,12.22,12.22,362400.0,9.992,10.0001,9.9675,9.9675,362400.0
2009-07-17 11:00:00,12.22,12.24,12.21,12.24,175200.0,9.9675,9.9838,9.9593,9.9838,175200.0
2009-07-17 11:30:00,12.24,12.24,12.22,12.23,183600.0,9.9838,9.9838,9.9675,9.9756,183600.0
2009-07-17 12:00:00,12.24,12.27,12.23,12.25,330400.0,9.9838,10.0083,9.9756,9.992,330400.0
2009-07-17 12:30:00,12.24,12.26,12.24,12.25,298000.0,9.9838,10.0001,9.9838,9.992,298000.0
2009-07-17 13:00:00,12.26,12.28,12.25,12.27,156400.0,10.0001,10.0164,9.992,10.0083,156400.0
2009-07-17 13:30:00,12.27,12.3,12.27,12.28,334000.0,10.0083,10.0327,10.0083,10.0164,334000.0
2009-07-17 14:00:00,12.28,12.29,12.27,12.27,250000.0,10.0164,10.0246,10.0083,10.0083,250000.0
2009-07-17 14:30:00,12.28,12.29,12.27,12.28,446800.0,10.0164,10.0246,10.0083,10.0164,446800.0
2009-07-17 15:00:00,12.28,12.28,12.26,12.26,206800.0,10.0164,10.0164,10.0001,10.0001,206800.0
2009-07-17 15:30:00,12.26,12.29,12.24,12.28,659600.0,10.0001,10.0246,9.9838,10.0164,659600.0
2009-07-20 09:30:00,12.36,12.4,12.35,12.36,526000.0,10.0817,10.1143,10.0735,10.0817,526000.0
2009-07-20 10:00:00,12.37,12.4,12.33,12.34,432400.0,10.0898,10.1143,10.0572,10.0654,432400.0
2009-07-20 10:30:00,12.34,12.34,12.28,12.31,282000.0,10.0654,10.0654,10.0164,10.0409,282000.0
2009-07-20 11:00:00,12.3,12.34,12.3,12.33,178800.0,10.0327,10.0654,10.0327,10.0572,178800.0
2009-07-20 11:30:00,12.34,12.35,12.33,12.34,245200.0,10.0654,10.0735,10.0572,10.0654,245200.0
2009-07-20 12:00:00,12.34,12.37,12.34,12.37,160400.0,10.0654,10.0898,10.0654,10.0898,160400.0
2009-07-20 12:30:00,12.37,12.38,12.36,12.37,103600.0,10.0898,10.098,10.0817,10.0898,103600.0
2009-07-20 13:00:00,12.37,12.37,12.34,12.34,105200.0,10.0898,10.0898,10.0654,10.0654,105200.0
2009-07-20 13:30:00,12.34,12.37,12.33,12.36,255600.0,10.0654,10.0898,10.0572,10.0817,255600.0
2009-07-20 14:00:00,12.36,12.38,12.34,12.35,331200.0,10.0817,10.098,10.0654,10.0735,331200.0
2009-07-20 14:30:00,12.35,12.37,12.34,12.36,379200.0,10.0735,10.0898,10.0654,10.0817,379200.0
2009-07-20 15:00:00,12.36,12.41,12.36,12.4,412000.0,10.0817,10.1225,10.0817,10.1143,412000.0
2009-07-20 15:30:00,12.4,12.43,12.38,12.41,401600.0,10.1143,10.1388,10.098,10.1225,401600.0
2009-07-21 09:30:00,12.51,12.52,12.43,12.45,445200.0,10.204,10.2122,10.1388,10.1551,445200.0
2009-07-21 10:00:00,12.44,12.46,12.38,12.43,382000.0,10.1469,10.1632,10.098,10.1388,382000.0
2009-07-21 10:30:00,12.44,12.47,12.43,12.45,339200.0,10.1469,10.1714,10.1388,10.1551,339200.0
2009-07-21 11:00:00,12.46,12.46,12.43,12.43,472400.0,10.1632,10.1632,10.1388,10.1388,472400.0
2009-07-21 11:30:00,12.44,12.44,12.35,12.35,277600.0,10.1469,10.1469,10.0735,10.0735,277600.0
2009-07-21 12:00:00,12.35,12.38,12.35,12.37,137600.0,10.0735,10.098,10.0735,10.0898,137600.0
2009-07-21 12:30:00,12.37,12.38,12.34,12.36,145200.0,10.0898,10.098,10.0654,10.0817,145200.0
2009-07-21 13:00:00,12.36,12.37,12.33,12.36,135200.0,10.0817,10.0898,10.0572,10.0817,135200.0
2009-07-21 13:30:00,12.37,12.38,12.36,12.37,165200.0,10.0898,10.098,10.0817,10.0898,165200.0
2009-07-21 14:00:00,12.37,12.4,12.37,12.39,170800.0,10.0898,10.1143,10.0898,10.1061,170800.0
2009-07-21 14:30:00,12.38,12.43,12.38,12.43,223600.0,10.098,10.1388,10.098,10.1388,223600.0
2009-07-21 15:00:00,12.43,12.45,12.42,12.44,333600.0,10.1388,10.1551,10.1306,10.1469,333600.0
2009-07-21 15:30:00,12.44,12.48,12.43,12.48,499200.0,10.1469,10.1796,10.1388,10.1796,499200.0
2009-07-22 09:30:00,12.42,12.51,12.41,12.49,645200.0,10.1306,10.204,10.1225,10.1877,645200.0
2009-07-22 10:00:00,12.5,12.53,12.46,12.46,289200.0,10.1959,10.2203,10.1632,10.1632,289200.0
2009-07-22 10:30:00,12.47,12.49,12.44,12.49,257200.0,10.1714,10.1877,10.1469,10.1877,257200.0
2009-07-22 11:00:00,12.48,12.51,12.48,12.49,282400.0,10.1796,10.204,10.1796,10.1877,282400.0
2009-07-22 11:30:00,12.49,12.5,12.46,12.47,336800.0,10.1877,10.1959,10.1632,10.1714,336800.0
2009-07-22 12:00:00,12.49,12.52,12.46,12.51,103600.0,10.1877,10.2122,10.1632,10.204,103600.0
2009-07-22 12:30:00,12.52,12.54,12.5,12.52,323200.0,10.2122,10.2285,10.1959,10.2122,323200.0
2009-07-22 13:00:00,12.52,12.54,12.49,12.49,75200.0,10.2122,10.2285,10.1877,10.1877,75200.0
2009-07-22 13:30:00,12.49,12.5,12.47,12.49,158000.0,10.1877,10.1959,10.1714,10.1877,158000.0
2009-07-22 14:00:00,12.5,12.5,12.46,12.47,180400.0,10.1959,10.1959,10.1632,10.1714,180400.0
2009-07-22 14:30:00,12.47,12.5,12.47,12.49,310400.0,10.1714,10.1959,10.1714,10.1877,310400.0
2009-07-22 15:00:00,12.49,12.51,12.44,12.45,205600.0,10.1877,10.204,10.1469,10.1551,205600.0
2009-07-22 15:30:00,12.45,12.47,12.43,12.47,498400.0,10.1551,10.1714,10.1388,10.1714,498400.0
2009-07-23 09:30:00,12.49,12.57,12.46,12.57,732000.0,10.1877,10.253,10.1632,10.253,732000.0
2009-07-23 10:00:00,12.57,12.65,12.56,12.63,441600.0,10.253,10.3182,10.2448,10.3019,441600.0
2009-07-23 10:30:00,12.63,12.69,12.63,12.67,371200.0,10.3019,10.3508,10.3019,10.3345,371200.0
2009-07-23 11:00:00,12.67,12.74,12.67,12.72,273600.0,10.3345,10.3916,10.3345,10.3753,273600.0
2009-07-23 11:30:00,12.72,12.74,12.71,12.71,312400.0,10.3753,10.3916,10.3672,10.3672,312400.0
2009-07-23 12:00:00,12.71,12.73,12.71,12.73,142000.0,10.3672,10.3835,10.3672,10.3835,142000.0
2009-07-23 12:30:00,12.73,12.75,12.71,12.74,145600.0,10.3835,10.3998,10.3672,10.3916,145600.0
2009-07-23 13:00:00,12.75,12.75,12.72,12.74,129600.0,10.3998,10.3998,10.3753,10.3916,129600.0
2009-07-23 13:30:00,12.74,12.77,12.73,12.74,227600.0,10.3916,10.4161,10.3835,10.3916,227600.0
2009-07-23 14:00:00,12.73,12.74,12.72,12.74,178000.0,10.3835,10.3916,10.3753,10.3916,178000.0
2009-07-23 14:30:00,12.74,12.76,12.73,12.76,255600.0,10.3916,10.4079,10.3835,10.4079,255600.0
2009-07-23 15:00:00,12.75,12.77,12.75,12.76,493200.0,10.3998,10.4161,10.3998,10.4079,493200.0
2009-07-23 15:30:00,12.76,12.76,12.71,12.73,680000.0,10.4079,10.4079,10.3672,10.3835,680000.0
2009-07-24 09:30:00,12.65,12.71,12.62,12.62,317200.0,10.3182,10.3672,10.2938,10.2938,317200.0
2009-07-24 10:00:00,12.61,12.66,12.61,12.66,341600.0,10.2856,10.3264,10.2856,10.3264,341600.0
2009-07-24 10:30:00,12.67,12.67,12.6,12.61,95200.0,10.3345,10.3345,10.2774,10.2856,95200.0
2009-07-24 11:00:00,12.6,12.66,12.6,12.65,104000.0,10.2774,10.3264,10.2774,10.3182,104000.0
2009-07-24 11:30:00,12.65,12.69,12.65,12.69,212000.0,10.3182,10.3508,10.3182,10.3508,212000.0
2009-07-24 12:00:00,12.69,12.69,12.67,12.68,272800.0,10.3508,10.3508,10.3345,10.3427,272800.0
2009-07-24 12:30:00,12.68,12.69,12.66,12.67,688000.0,10.3427,10.3508,10.3264,10.3345,688000.0
2009-07-24 13:00:00,12.67,12.69,12.66,12.69,175200.0,10.3345,10.3508,10.3264,10.3508,175200.0
2009-07-24 13:30:00,12.69,12.73,12.69,12.72,342000.0,10.3508,10.3835,10.3508,10.3753,342000.0
2009-07-24 14:00:00,12.72,12.74,12.71,12.72,217200.0,10.3753,10.3916,10.3672,10.3753,217200.0
2009-07-24 14:30:00,12.72,12.74,12.71,12.72,182400.0,10.3753,10.3916,10.3672,10.3753,182400.0
2009-07-24 15:00:00,12.73,12.75,12.72,12.74,214400.0,10.3835,10.3998,10.3753,10.3916,214400.0
2009-07-24 15:30:00,12.74,12.78,12.72,12.77,245200.0,10.3916,10.4243,10.3753,10.4161,245200.0
2009-07-27 11:00:00,12.69,12.71,12.69,12.71,26400.0,10.3508,10.3672,10.3508,10.3672,26400.0
2009-07-27 11:30:00,12.71,12.72,12.68,12.68,116000.0,10.3672,10.3753,10.3427,10.3427,116000.0
2009-07-27 12:00:00,12.68,12.7,12.68,12.69,145200.0,10.3427,10.359,10.3427,10.3508,145200.0
2009-07-27 12:30:00,12.69,12.7,12.68,12.69,103600.0,10.3508,10.359,10.3427,10.3508,103600.0
2009-07-27 13:00:00,12.69,12.7,12.66,12.66,179600.0,10.3508,10.359,10.3264,10.3264,179600.0
2009-07-27 13:30:00,12.66,12.71,12.66,12.71,206400.0,10.3264,10.3672,10.3264,10.3672,206400.0
2009-07-27 14:00:00,12.71,12.73,12.7,12.72,174000.0,10.3672,10.3835,10.359,10.3753,174000.0
2009-07-27 14:30:00,12.72,12.75,12.71,12.74,385600.0,10.3753,10.3998,10.3672,10.3916,385600.0
2009-07-27 15:00:00,12.74,12.76,12.72,12.72,515600.0,10.3916,10.4079,10.3753,10.3753,515600.0
2009-07-27 15:30:00,12.72,12.77,12.7,12.77,213200.0,10.3753,10.4161,10.359,10.4161,213200.0
2009-07-28 09:30:00,12.7,12.76,12.67,12.75,699600.0,10.359,10.4079,10.3345,10.3998,699600.0
2009-07-28 10:00:00,12.75,12.75,12.63,12.68,1281600.0,10.3998,10.3998,10.3019,10.3427,1281600.0
2009-07-28 10:30:00,12.67,12.7,12.65,12.69,805600.0,10.3345,10.359,10.3182,10.3508,805600.0
2009-07-28 11:00:00,12.69,12.69,12.62,12.62,396400.0,10.3508,10.3508,10.2938,10.2938,396400.0
2009-07-28 11:30:00,12.62,12.63,12.59,12.63,190000.0,10.2938,10.3019,10.2693,10.3019,190000.0
2009-07-28 12:00:00,12.63,12.64,12.61,12.63,151200.0,10.3019,10.3101,10.2856,10.3019,151200.0
2009-07-28 12:30:00,12.63,12.65,12.62,12.63,180400.0,10.3019,10.3182,10.2938,10.3019,180400.0
2009-07-28 13:00:00,12.64,12.68,12.62,12.67,238800.0,10.3101,10.3427,10.2938,10.3345,238800.0
2009-07-28 13:30:00,12.67,12.71,12.65,12.69,244000.0,10.3345,10.3672,10.3182,10.3508,244000.0
2009-07-28 14:00:00,12.69,12.72,12.68,12.71,414800.0,10.3508,10.3753,10.3427,10.3672,414800.0
2009-07-28 14:30:00,12.71,12.76,12.69,12.7,353600.0,10.3672,10.4079,10.3508,10.359,353600.0
2009-07-28 15:00:00,12.69,12.71,12.67,12.69,184400.0,10.3508,10.3672,10.3345,10.3508,184400.0
2009-07-28 15:30:00,12.69,12.74,12.67,12.74,270400.0,10.3508,10.3916,10.3345,10.3916,270400.0
2009-07-29 09:30:00,12.64,12.66,12.6,12.65,302400.0,10.3101,10.3264,10.2774,10.3182,302400.0
2009-07-29 10:00:00,12.65,12.69,12.65,12.67,176000.0,10.3182,10.3508,10.3182,10.3345,176000.0
2009-07-29 10:30:00,12.66,12.66,12.62,12.64,184800.0,10.3264,10.3264,10.2938,10.3101,184800.0
2009-07-29 11:00:00,12.64,12.65,12.59,12.6,177600.0,10.3101,10.3182,10.2693,10.2774,177600.0
2009-07-29 11:30:00,12.6,12.62,12.58,12.62,298800.0,10.2774,10.2938,10.2611,10.2938,298800.0
2009-07-29 12:00:00,12.62,12.63,12.61,12.63,330400.0,10.2938,10.3019,10.2856,10.3019,330400.0
2009-07-29 12:30:00,12.63,12.65,12.63,12.64,265200.0,10.3019,10.3182,10.3019,10.3101,265200.0
2009-07-29 13:00:00,12.64,12.64,12.58,12.58,601600.0,10.3101,10.3101,10.2611,10.2611,601600.0
2009-07-29 13:30:00,12.58,12.61,12.57,12.61,227200.0,10.2611,10.2856,10.253,10.2856,227200.0
2009-07-29 14:00:00,12.61,12.64,12.58,12.63,462400.0,10.2856,10.3101,10.2611,10.3019,462400.0
2009-07-29 14:30:00,12.63,12.63,12.58,12.59,361600.0,10.3019,10.3019,10.2611,10.2693,361600.0
2009-07-29 15:00:00,12.59,12.63,12.59,12.62,432800.0,10.2693,10.3019,10.2693,10.2938,432800.0
2009-07-29 15:30:00,12.62,12.68,12.61,12.65,746800.0,10.2938,10.3427,10.2856,10.3182,746800.0
2009-07-30 09:30:00,12.81,12.84,12.74,12.84,336800.0,10.4487,10.4732,10.3916,10.4732,336800.0
2009-07-30 10:00:00,12.85,12.88,12.82,12.86,220000.0,10.4814,10.5058,10.4569,10.4895,220000.0
2009-07-30 10:30:00,12.86,12.9,12.85,12.89,203200.0,10.4895,10.5221,10.4814,10.514,203200.0
2009-07-30 11:00:00,12.9,12.9,12.86,12.86,132800.0,10.5221,10.5221,10.4895,10.4895,132800.0
2009-07-30 11:30:00,12.86,12.87,12.83,12.83,573600.0,10.4895,10.4977,10.465,10.465,573600.0
2009-07-30 12:00:00,12.84,12.85,12.83,12.84,442800.0,10.4732,10.4814,10.465,10.4732,442800.0
2009-07-30 12:30:00,12.83,12.86,12.83,12.84,290800.0,10.465,10.4895,10.465,10.4732,290800.0
2009-07-30 13:00:00,12.84,12.87,12.84,12.85,391600.0,10.4732,10.4977,10.4732,10.4814,391600.0
2009-07-30 13:30:00,12.86,12.88,12.84,12.84,209200.0,10.4895,10.5058,10.4732,10.4732,209200.0
2009-07-30 14:00:00,12.84,12.86,12.83,12.84,366000.0,10.4732,10.4895,10.465,10.4732,366000.0
2009-07-30 14:30:00,12.84,12.86,12.84,12.84,208400.0,10.4732,10.4895,10.4732,10.4732,208400.0
2009-07-30 15:00:00,12.85,12.87,12.85,12.86,414000.0,10.4814,10.4977,10.4814,10.4895,414000.0
2009-07-30 15:30:00,12.86,12.86,12.75,12.76,655600.0,10.4895,10.4895,10.3998,10.4079,655600.0
2009-07-31 09:30:00,12.75,12.84,12.72,12.77,342800.0,10.3998,10.4732,10.3753,10.4161,342800.0
2009-07-31 10:00:00,12.77,12.8,12.71,12.77,348800.0,10.4161,10.4406,10.3672,10.4161,348800.0
2009-07-31 10:30:00,12.78,12.81,12.77,12.79,183600.0,10.4243,10.4487,10.4161,10.4324,183600.0
2009-07-31 11:00:00,12.8,12.81,12.77,12.78,133200.0,10.4406,10.4487,10.4161,10.4243,133200.0
2009-07-31 11:30:00,12.78,12.82,12.77,12.8,110000.0,10.4243,10.4569,10.4161,10.4406,110000.0
2009-07-31 12:00:00,12.81,12.81,12.77,12.81,70400.0,10.4487,10.4487,10.4161,10.4487,70400.0
2009-07-31 12:30:00,12.81,12.81,12.78,12.79,58000.0,10.4487,10.4487,10.4243,10.4324,58000.0
2009-07-31 13:00:00,12.78,12.8,12.78,12.8,103200.0,10.4243,10.4406,10.4243,10.4406,103200.0
2009-07-31 13:30:00,12.8,12.82,12.79,12.81,64400.0,10.4406,10.4569,10.4324,10.4487,64400.0
2009-07-31 14:00:00,12.81,12.84,12.8,12.82,198000.0,10.4487,10.4732,10.4406,10.4569,198000.0
2009-07-31 14:30:00,12.83,12.83,12.77,12.78,148400.0,10.465,10.465,10.4161,10.4243,148400.0
2009-07-31 15:00:00,12.78,12.84,12.77,12.82,271600.0,10.4243,10.4732,10.4161,10.4569,271600.0
2009-07-31 15:30:00,12.82,12.82,12.74,12.76,293600.0,10.4569,10.4569,10.3916,10.4079,293600.0
2009-08-03 09:30:00,12.87,12.9,12.82,12.86,627200.0,10.4977,10.5221,10.4569,10.4895,627200.0
2009-08-03 10:00:00,12.86,12.91,12.85,12.9,296800.0,10.4895,10.5303,10.4814,10.5221,296800.0
2009-08-03 10:30:00,12.92,12.93,12.87,12.87,303600.0,10.5385,10.5466,10.4977,10.4977,303600.0
2009-08-03 11:00:00,12.87,12.88,12.85,12.86,450000.0,10.4977,10.5058,10.4814,10.4895,450000.0
2009-08-03 11:30:00,12.86,12.9,12.86,12.9,106800.0,10.4895,10.5221,10.4895,10.5221,106800.0
2009-08-03 12:00:00,12.9,12.91,12.89,12.89,103600.0,10.5221,10.5303,10.514,10.514,103600.0
2009-08-03 12:30:00,12.9,12.91,12.87,12.9,170000.0,10.5221,10.5303,10.4977,10.5221,170000.0
2009-08-03 13:00:00,12.9,12.93,12.9,12.91,270800.0,10.5221,10.5466,10.5221,10.5303,270800.0
2009-08-03 13:30:00,12.92,12.93,12.91,12.92,169200.0,10.5385,10.5466,10.5303,10.5385,169200.0
2009-08-03 14:00:00,12.92,12.95,12.92,12.94,310400.0,10.5385,10.5629,10.5385,10.5548,310400.0
2009-08-03 14:30:00,12.94,12.94,12.92,12.92,413600.0,10.5548,10.5548,10.5385,10.5385,413600.0
2009-08-03 15:00:00,12.92,12.94,12.91,12.93,256800.0,10.5385,10.5548,10.5303,10.5466,256800.0
2009-08-03 15:30:00,12.93,12.94,12.89,12.94,900400.0,10.5466,10.5548,10.514,10.5548,900400.0
2009-08-04 09:30:00,12.9,12.92,12.86,12.91,734400.0,10.5221,10.5385,10.4895,10.5303,734400.0
2009-08-04 10:00:00,12.92,12.94,12.88,12.89,300800.0,10.5385,10.5548,10.5058,10.514,300800.0
2009-08-04 10:30:00,12.89,12.92,12.88,12.91,386400.0,10.514,10.5385,10.5058,10.5303,386400.0
2009-08-04 11:00:00,12.91,12.94,12.91,12.92,244800.0,10.5303,10.5548,10.5303,10.5385,244800.0
2009-08-04 11:30:00,12.92,12.95,12.91,12.94,310000.0,10.5385,10.5629,10.5303,10.5548,310000.0
2009-08-04 12:00:00,12.93,12.95,12.92,12.94,275600.0,10.5466,10.5629,10.5385,10.5548,275600.0
2009-08-04 12:30:00,12.94,12.96,12.93,12.96,296400.0,10.5548,10.5711,10.5466,10.5711,296400.0
2009-08-04 13:00:00,12.96,12.96,12.93,12.93,223600.0,10.5711,10.5711,10.5466,10.5466,223600.0
2009-08-04 13:30:00,12.93,12.94,12.88,12.89,379200.0,10.5466,10.5548,10.5058,10.514,379200.0
2009-08-04 14:00:00,12.88,12.9,12.88,12.9,374000.0,10.5058,10.5221,10.5058,10.5221,374000.0
2009-08-04 14:30:00,12.9,12.92,12.88,12.88,307600.0,10.5221,10.5385,10.5058,10.5058,307600.0
2009-08-04 15:00:00,12.88,12.92,12.88,12.89,460800.0,10.5058,10.5385,10.5058,10.514,460800.0
2009-08-04 15:30:00,12.89,12.94,12.88,12.94,1392800.0,10.514,10.5548,10.5058,10.5548,1392800.0
2009-08-05 09:30:00,12.94,12.94,12.84,12.86,1800000.0,10.5548,10.5548,10.4732,10.4895,1800000.0
2009-08-05 10:00:00,12.86,12.87,12.79,12.83,1549200.0,10.4895,10.4977,10.4324,10.465,1549200.0
2009-08-05 10:30:00,12.83,12.83,12.78,12.81,308800.0,10.465,10.465,10.4243,10.4487,308800.0
2009-08-05 11:00:00,12.81,12.84,12.8,12.82,154000.0,10.4487,10.4732,10.4406,10.4569,154000.0
2009-08-05 11:30:00,12.82,12.82,12.79,12.79,338400.0,10.4569,10.4569,10.4324,10.4324,338400.0
2009-08-05 12:00:00,12.8,12.83,12.79,12.81,362800.0,10.4406,10.465,10.4324,10.4487,362800.0
2009-08-05 12:30:00,12.81,12.82,12.79,12.8,627600.0,10.4487,10.4569,10.4324,10.4406,627600.0
2009-08-05 13:00:00,12.8,12.85,12.78,12.84,655200.0,10.4406,10.4814,10.4243,10.4732,655200.0
2009-08-05 13:30:00,12.84,12.85,12.82,12.82,182400.0,10.4732,10.4814,10.4569,10.4569,182400.0
2009-08-05 14:00:00,12.83,12.84,12.81,12.83,228000.0,10.465,10.4732,10.4487,10.465,228000.0
2009-08-05 14:30:00,12.83,12.88,12.83,12.87,547600.0,10.465,10.5058,10.465,10.4977,547600.0
2009-08-05 15:00:00,12.87,12.89,12.86,12.88,581200.0,10.4977,10.514,10.4895,10.5058,581200.0
2009-08-05 15:30:00,12.88,12.88,12.83,12.85,981600.0,10.5058,10.5058,10.465,10.4814,981600.0
2009-08-06 09:30:00,12.88,12.89,12.78,12.79,380800.0,10.5058,10.514,10.4243,10.4324,380800.0
2009-08-06 10:00:00,12.78,12.8,12.74,12.76,697200.0,10.4243,10.4406,10.3916,10.4079,697200.0
2009-08-06 10:30:00,12.76,12.79,12.75,12.77,376800.0,10.4079,10.4324,10.3998,10.4161,376800.0
2009-08-06 11:00:00,12.77,12.8,12.77,12.79,343200.0,10.4161,10.4406,10.4161,10.4324,343200.0
2009-08-06 11:30:00,12.78,12.79,12.76,12.77,283200.0,10.4243,10.4324,10.4079,10.4161,283200.0
2009-08-06 12:00:00,12.77,12.77,12.73,12.74,224000.0,10.4161,10.4161,10.3835,10.3916,224000.0
2009-08-06 12:30:00,12.74,12.77,12.74,12.74,254800.0,10.3916,10.4161,10.3916,10.3916,254800.0
2009-08-06 13:00:00,12.75,12.78,12.74,12.77,138000.0,10.3998,10.4243,10.3916,10.4161,138000.0
2009-08-06 13:30:00,12.77,12.79,12.74,12.75,203600.0,10.4161,10.4324,10.3916,10.3998,203600.0
2009-08-06 14:00:00,12.75,12.75,12.71,12.74,381600.0,10.3998,10.3998,10.3672,10.3916,381600.0
2009-08-06 14:30:00,12.73,12.75,12.71,12.74,459200.0,10.3835,10.3998,10.3672,10.3916,459200.0
2009-08-06 15:00:00,12.73,12.78,12.73,12.77,674400.0,10.3835,10.4243,10.3835,10.4161,674400.0
2009-08-06 15:30:00,12.77,12.78,12.74,12.76,1141200.0,10.4161,10.4243,10.3916,10.4079,1141200.0
2009-08-07 09:30:00,12.89,12.92,12.83,12.83,502800.0,10.514,10.5385,10.465,10.465,502800.0
2009-08-07 10:00:00,12.83,12.84,12.8,12.84,383600.0,10.465,10.4732,10.4406,10.4732,383600.0
2009-08-07 10:30:00,12.84,12.92,12.84,12.91,428800.0,10.4732,10.5385,10.4732,10.5303,428800.0
2009-08-07 11:00:00,12.91,12.93,12.9,12.91,168800.0,10.5303,10.5466,10.5221,10.5303,168800.0
2009-08-07 11:30:00,12.91,12.93,12.88,12.9,331600.0,10.5303,10.5466,10.5058,10.5221,331600.0
2009-08-07 12:00:00,12.9,12.91,12.89,12.89,191600.0,10.5221,10.5303,10.514,10.514,191600.0
2009-08-07 12:30:00,12.89,12.92,12.89,12.9,210800.0,10.514,10.5385,10.514,10.5221,210800.0
2009-08-07 13:00:00,12.91,12.95,12.91,12.95,485600.0,10.5303,10.5629,10.5303,10.5629,485600.0
2009-08-07 13:30:00,12.95,12.95,12.93,12.93,165200.0,10.5629,10.5629,10.5466,10.5466,165200.0
2009-08-07 14:00:00,12.93,12.94,12.91,12.92,210800.0,10.5466,10.5548,10.5303,10.5385,210800.0
2009-08-07 14:30:00,12.92,12.93,12.9,12.91,229600.0,10.5385,10.5466,10.5221,10.5303,229600.0
2009-08-07 15:00:00,12.91,12.91,12.87,12.9,353200.0,10.5303,10.5303,10.4977,10.5221,353200.0
2009-08-07 15:30:00,12.9,12.91,12.87,12.87,1336800.0,10.5221,10.5303,10.4977,10.4977,1336800.0
2009-08-10 09:30:00,12.83,12.85,12.79,12.83,473200.0,10.465,10.4814,10.4324,10.465,473200.0
2009-08-10 10:00:00,12.83,12.85,12.81,12.85,498400.0,10.465,10.4814,10.4487,10.4814,498400.0
2009-08-10 10:30:00,12.85,12.87,12.84,12.86,209600.0,10.4814,10.4977,10.4732,10.4895,209600.0
2009-08-10 11:00:00,12.86,12.87,12.82,12.83,208800.0,10.4895,10.4977,10.4569,10.465,208800.0
2009-08-10 11:30:00,12.83,12.85,12.82,12.82,64800.0,10.465,10.4814,10.4569,10.4569,64800.0
2009-08-10 12:00:00,12.82,12.84,12.81,12.81,122800.0,10.4569,10.4732,10.4487,10.4487,122800.0
2009-08-10 12:30:00,12.81,12.81,12.79,12.8,183600.0,10.4487,10.4487,10.4324,10.4406,183600.0
2009-08-10 13:00:00,12.8,12.8,12.78,12.79,436800.0,10.4406,10.4406,10.4243,10.4324,436800.0
2009-08-10 13:30:00,12.8,12.81,12.79,12.79,556400.0,10.4406,10.4487,10.4324,10.4324,556400.0
2009-08-10 14:00:00,12.79,12.8,12.76,12.78,260800.0,10.4324,10.4406,10.4079,10.4243,260800.0
2009-08-10 14:30:00,12.78,12.79,12.77,12.79,250400.0,10.4243,10.4324,10.4161,10.4324,250400.0
2009-08-10 15:00:00,12.79,12.81,12.79,12.81,414000.0,10.4324,10.4487,10.4324,10.4487,414000.0
2009-08-10 15:30:00,12.81,12.84,12.8,12.84,400400.0,10.4487,10.4732,10.4406,10.4732,400400.0
2009-08-11 09:30:00,12.79,12.81,12.74,12.77,360400.0,10.4324,10.4487,10.3916,10.4161,360400.0
2009-08-11 10:00:00,12.76,12.76,12.71,12.72,287200.0,10.4079,10.4079,10.3672,10.3753,287200.0
2009-08-11 10:30:00,12.71,12.74,12.71,12.73,166000.0,10.3672,10.3916,10.3672,10.3835,166000.0
2009-08-11 11:00:00,12.72,12.73,12.7,12.73,257600.0,10.3753,10.3835,10.359,10.3835,257600.0
2009-08-11 11:30:00,12.72,12.73,12.71,12.73,146400.0,10.3753,10.3835,10.3672,10.3835,146400.0
2009-08-11 12:00:00,12.72,12.74,12.71,12.72,174800.0,10.3753,10.3916,10.3672,10.3753,174800.0
2009-08-11 12:30:00,12.72,12.72,12.7,12.7,116800.0,10.3753,10.3753,10.359,10.359,116800.0
2009-08-11 13:00:00,12.7,12.71,12.69,12.69,80000.0,10.359,10.3672,10.3508,10.3508,80000.0
2009-08-11 13:30:00,12.7,12.73,12.7,12.72,41200.0,10.359,10.3835,10.359,10.3753,41200.0
2009-08-11 14:00:00,12.72,12.75,12.72,12.74,395600.0,10.3753,10.3998,10.3753,10.3916,395600.0
2009-08-11 14:30:00,12.74,12.75,12.72,12.75,333600.0,10.3916,10.3998,10.3753,10.3998,333600.0
2009-08-11 15:00:00,12.76,12.77,12.74,12.76,386400.0,10.4079,10.4161,10.3916,10.4079,386400.0
2009-08-11 15:30:00,12.76,12.77,12.72,12.72,309200.0,10.4079,10.4161,10.3753,10.3753,309200.0
2009-08-12 09:30:00,12.72,12.84,12.71,12.84,786400.0,10.3753,10.4732,10.3672,10.4732,786400.0
2009-08-12 10:00:00,12.85,12.9,12.85,12.88,462000.0,10.4814,10.5221,10.4814,10.5058,462000.0
2009-08-12 10:30:00,12.88,12.9,12.86,12.88,166400.0,10.5058,10.5221,10.4895,10.5058,166400.0
2009-08-12 11:00:00,12.88,12.89,12.87,12.88,117200.0,10.5058,10.514,10.4977,10.5058,117200.0
2009-08-12 11:30:00,12.89,12.9,12.88,12.88,128000.0,10.514,10.5221,10.5058,10.5058,128000.0
2009-08-12 12:00:00,12.88,12.9,12.87,12.88,166000.0,10.5058,10.5221,10.4977,10.5058,166000.0
2009-08-12 12:30:00,12.88,12.9,12.87,12.89,408000.0,10.5058,10.5221,10.4977,10.514,408000.0
2009-08-12 13:00:00,12.9,12.92,12.88,12.91,220400.0,10.5221,10.5385,10.5058,10.5303,220400.0
2009-08-12 13:30:00,12.91,12.91,12.88,12.9,121600.0,10.5303,10.5303,10.5058,10.5221,121600.0
2009-08-12 14:00:00,12.9,12.91,12.86,12.86,583600.0,10.5221,10.5303,10.4895,10.4895,583600.0
2009-08-12 14:30:00,12.85,12.95,12.83,12.95,473200.0,10.4814,10.5629,10.465,10.5629,473200.0
2009-08-12 15:00:00,12.95,12.96,12.93,12.95,458000.0,10.5629,10.5711,10.5466,10.5629,458000.0
2009-08-12 15:30:00,12.96,12.97,12.86,12.87,889200.0,10.5711,10.5792,10.4895,10.4977,889200.0
2009-08-13 09:30:00,12.92,12.93,12.8,12.82,1554800.0,10.5385,10.5466,10.4406,10.4569,1554800.0
2009-08-13 10:00:00,12.81,12.88,12.81,12.86,716000.0,10.4487,10.5058,10.4487,10.4895,716000.0
2009-08-13 10:30:00,12.87,12.94,12.86,12.93,393600.0,10.4977,10.5548,10.4895,10.5466,393600.0
2009-08-13 11:00:00,12.93,12.94,12.89,12.9,384000.0,10.5466,10.5548,10.514,10.5221,384000.0
2009-08-13 11:30:00,12.9,12.91,12.88,12.91,200400.0,10.5221,10.5303,10.5058,10.5303,200400.0
2009-08-13 12:00:00,12.91,12.92,12.9,12.91,207600.0,10.5303,10.5385,10.5221,10.5303,207600.0
2009-08-13 12:30:00,12.91,12.92,12.91,12.91,122800.0,10.5303,10.5385,10.5303,10.5303,122800.0
2009-08-13 13:00:00,12.91,12.95,12.9,12.9,426000.0,10.5303,10.5629,10.5221,10.5221,426000.0
2009-08-13 13:30:00,12.9,12.92,12.88,12.89,167200.0,10.5221,10.5385,10.5058,10.514,167200.0
2009-08-13 14:00:00,12.89,12.89,12.85,12.87,271600.0,10.514,10.514,10.4814,10.4977,271600.0
2009-08-13 14:30:00,12.88,12.9,12.88,12.88,366800.0,10.5058,10.5221,10.5058,10.5058,366800.0
2009-08-13 15:00:00,12.88,12.93,12.88,12.92,340000.0,10.5058,10.5466,10.5058,10.5385,340000.0
2009-08-13 15:30:00,12.92,12.94,12.9,12.94,409600.0,10.5385,10.5548,10.5221,10.5548,409600.0
2009-08-14 09:30:00,12.93,12.93,12.81,12.83,682800.0,10.5466,10.5466,10.4487,10.465,682800.0
2009-08-14 10:00:00,12.82,12.82,12.73,12.77,789600.0,10.4569,10.4569,10.3835,10.4161,789600.0
2009-08-14 10:30:00,12.76,12.78,12.73,12.76,432800.0,10.4079,10.4243,10.3835,10.4079,432800.0
2009-08-14 11:00:00,12.76,12.77,12.73,12.73,332000.0,10.4079,10.4161,10.3835,10.3835,332000.0
2009-08-14 11:30:00,12.73,12.74,12.71,12.72,268800.0,10.3835,10.3916,10.3672,10.3753,268800.0
2009-08-14 12:00:00,12.72,12.74,12.72,12.72,136800.0,10.3753,10.3916,10.3753,10.3753,136800.0
2009-08-14 12:30:00,12.72,12.76,12.72,12.75,112400.0,10.3753,10.4079,10.3753,10.3998,112400.0
2009-08-14 13:00:00,12.75,12.76,12.73,12.74,235600.0,10.3998,10.4079,10.3835,10.3916,235600.0
2009-08-14 13:30:00,12.74,12.74,12.72,12.74,187200.0,10.3916,10.3916,10.3753,10.3916,187200.0
2009-08-14 14:00:00,12.74,12.75,12.73,12.73,251200.0,10.3916,10.3998,10.3835,10.3835,251200.0
2009-08-14 14:30:00,12.73,12.75,12.72,12.74,278400.0,10.3835,10.3998,10.3753,10.3916,278400.0
2009-08-14 15:00:00,12.74,12.76,12.73,12.73,465200.0,10.3916,10.4079,10.3835,10.3835,465200.0
2009-08-14 15:30:00,12.73,12.82,12.73,12.82,862000.0,10.3835,10.4569,10.3835,10.4569,862000.0
2009-08-17 09:30:00,12.6,12.62,12.53,12.58,993600.0,10.2774,10.2938,10.2203,10.2611,993600.0
2009-08-17 10:00:00,12.57,12.58,12.54,12.56,655600.0,10.253,10.2611,10.2285,10.2448,655600.0
2009-08-17 10:30:00,12.56,12.56,12.53,12.54,479200.0,10.2448,10.2448,10.2203,10.2285,479200.0
2009-08-17 11:00:00,12.54,12.55,12.51,12.55,390400.0,10.2285,10.2367,10.204,10.2367,390400.0
2009-08-17 11:30:00,12.55,12.58,12.55,12.57,191200.0,10.2367,10.2611,10.2367,10.253,191200.0
2009-08-17 12:00:00,12.57,12.58,12.55,12.56,370000.0,10.253,10.2611,10.2367,10.2448,370000.0
2009-08-17 12:30:00,12.56,12.57,12.55,12.56,171600.0,10.2448,10.253,10.2367,10.2448,171600.0
2009-08-17 13:00:00,12.56,12.56,12.54,12.55,322800.0,10.2448,10.2448,10.2285,10.2367,322800.0
2009-08-17 13:30:00,12.55,12.57,12.53,12.57,288400.0,10.2367,10.253,10.2203,10.253,288400.0
2009-08-17 14:00:00,12.56,12.57,12.55,12.56,262400.0,10.2448,10.253,10.2367,10.2448,262400.0
2009-08-17 14:30:00,12.57,12.57,12.54,12.55,455600.0,10.253,10.253,10.2285,10.2367,455600.0
2009-08-17 15:00:00,12.55,12.56,12.52,12.54,516000.0,10.2367,10.2448,10.2122,10.2285,516000.0
2009-08-17 15:30:00,12.54,12.55,12.52,12.52,914800.0,10.2285,10.2367,10.2122,10.2122,914800.0
2009-08-18 09:30:00,12.56,12.59,12.54,12.56,808400.0,10.2448,10.2693,10.2285,10.2448,808400.0
2009-08-18 10:00:00,12.57,12.61,12.56,12.58,368000.0,10.253,10.2856,10.2448,10.2611,368000.0
2009-08-18 10:30:00,12.57,12.59,12.57,12.58,317200.0,10.253,10.2693,10.253,10.2611,317200.0
2009-08-18 11:00:00,12.58,12.6,12.58,12.6,314400.0,10.2611,10.2774,10.2611,10.2774,314400.0
2009-08-18 11:30:00,12.6,12.63,12.6,12.62,319600.0,10.2774,10.3019,10.2774,10.2938,319600.0
2009-08-18 12:00:00,12.62,12.64,12.62,12.62,432800.0,10.2938,10.3101,10.2938,10.2938,432800.0
2009-08-18 12:30:00,12.62,12.64,12.62,12.63,2322400.0,10.2938,10.3101,10.2938,10.3019,2322400.0
2009-08-18 13:00:00,12.63,12.65,12.62,12.63,784400.0,10.3019,10.3182,10.2938,10.3019,784400.0
2009-08-18 13:30:00,12.63,12.64,12.61,12.63,492400.0,10.3019,10.3101,10.2856,10.3019,492400.0
2009-08-18 14:00:00,12.63,12.65,12.63,12.65,442000.0,10.3019,10.3182,10.3019,10.3182,442000.0
2009-08-18 14:30:00,12.65,12.66,12.63,12.64,129200.0,10.3182,10.3264,10.3019,10.3101,129200.0
2009-08-18 15:00:00,12.64,12.67,12.64,12.65,299200.0,10.3101,10.3345,10.3101,10.3182,299200.0
2009-08-18 15:30:00,12.65,12.66,12.63,12.63,514400.0,10.3182,10.3264,10.3019,10.3019,514400.0
2009-08-19 09:30:00,12.53,12.61,12.52,12.59,938800.0,10.2203,10.2856,10.2122,10.2693,938800.0
2009-08-19 10:00:00,12.59,12.65,12.59,12.62,324000.0,10.2693,10.3182,10.2693,10.2938,324000.0
2009-08-19 10:30:00,12.62,12.66,12.62,12.63,270800.0,10.2938,10.3264,10.2938,10.3019,270800.0
2009-08-19 11:00:00,12.63,12.65,12.62,12.63,102800.0,10.3019,10.3182,10.2938,10.3019,102800.0
2009-08-19 11:30:00,12.64,12.72,12.62,12.72,210400.0,10.3101,10.3753,10.2938,10.3753,210400.0
2009-08-19 12:00:00,12.72,12.77,12.72,12.75,383200.0,10.3753,10.4161,10.3753,10.3998,383200.0
2009-08-19 12:30:00,12.75,12.77,12.74,12.77,167600.0,10.3998,10.4161,10.3916,10.4161,167600.0
2009-08-19 13:00:00,12.77,12.79,12.76,12.77,85600.0,10.4161,10.4324,10.4079,10.4161,85600.0
2009-08-19 13:30:00,12.77,12.78,12.77,12.78,66000.0,10.4161,10.4243,10.4161,10.4243,66000.0
2009-08-19 14:00:00,12.79,12.79,12.76,12.76,130400.0,10.4324,10.4324,10.4079,10.4079,130400.0
2009-08-19 14:30:00,12.76,12.77,12.74,12.77,184400.0,10.4079,10.4161,10.3916,10.4161,184400.0
2009-08-19 15:00:00,12.76,12.76,12.71,12.73,275200.0,10.4079,10.4079,10.3672,10.3835,275200.0
2009-08-19 15:30:00,12.73,12.76,12.72,12.75,616000.0,10.3835,10.4079,10.3753,10.3998,616000.0
2009-08-20 09:30:00,12.77,12.85,12.74,12.85,1112800.0,10.4161,10.4814,10.3916,10.4814,1112800.0
2009-08-20 10:00:00,12.85,12.85,12.8,12.82,264800.0,10.4814,10.4814,10.4406,10.4569,264800.0
2009-08-20 10:30:00,12.83,12.86,12.82,12.84,89200.0,10.465,10.4895,10.4569,10.4732,89200.0
2009-08-20 11:00:00,12.84,12.85,12.83,12.83,83600.0,10.4732,10.4814,10.465,10.465,83600.0
2009-08-20 11:30:00,12.84,12.84,12.82,12.83,93600.0,10.4732,10.4732,10.4569,10.465,93600.0
2009-08-20 12:00:00,12.83,12.84,12.82,12.83,74000.0,10.465,10.4732,10.4569,10.465,74000.0
2009-08-20 12:30:00,12.83,12.85,12.83,12.84,95200.0,10.465,10.4814,10.465,10.4732,95200.0
2009-08-20 13:00:00,12.85,12.85,12.84,12.85,198800.0,10.4814,10.4814,10.4732,10.4814,198800.0
2009-08-20 13:30:00,12.85,12.86,12.84,12.85,431200.0,10.4814,10.4895,10.4732,10.4814,431200.0
2009-08-20 14:00:00,12.85,12.86,12.84,12.85,152000.0,10.4814,10.4895,10.4732,10.4814,152000.0
2009-08-20 14:30:00,12.85,12.85,12.84,12.85,147200.0,10.4814,10.4814,10.4732,10.4814,147200.0
2009-08-20 15:00:00,12.85,12.88,12.85,12.88,290000.0,10.4814,10.5058,10.4814,10.5058,290000.0
2009-08-20 15:30:00,12.88,12.9,12.87,12.88,642800.0,10.5058,10.5221,10.4977,10.5058,642800.0
2009-08-21 09:30:00,12.98,12.98,12.93,12.97,641600.0,10.5874,10.5874,10.5466,10.5792,641600.0
2009-08-21 10:00:00,12.97,13.09,12.97,13.05,1074000.0,10.5792,10.6771,10.5792,10.6445,1074000.0
2009-08-21 10:30:00,13.05,13.08,13.04,13.05,169200.0,10.6445,10.669,10.6363,10.6445,169200.0
2009-08-21 11:00:00,13.06,13.07,13.05,13.06,361600.0,10.6526,10.6608,10.6445,10.6526,361600.0
2009-08-21 11:30:00,13.06,13.08,13.06,13.07,519200.0,10.6526,10.669,10.6526,10.6608,519200.0
2009-08-21 12:00:00,13.07,13.07,13.06,13.07,57600.0,10.6608,10.6608,10.6526,10.6608,57600.0
2009-08-21 12:30:00,13.07,13.07,13.06,13.06,79600.0,10.6608,10.6608,10.6526,10.6526,79600.0
2009-08-21 13:00:00,13.06,13.07,13.06,13.06,116800.0,10.6526,10.6608,10.6526,10.6526,116800.0
2009-08-21 13:30:00,13.06,13.06,13.04,13.05,202000.0,10.6526,10.6526,10.6363,10.6445,202000.0
2009-08-21 14:00:00,13.04,13.06,13.04,13.06,197200.0,10.6363,10.6526,10.6363,10.6526,197200.0
2009-08-21 14:30:00,13.06,13.07,13.06,13.07,134000.0,10.6526,10.6608,10.6526,10.6608,134000.0
2009-08-21 15:00:00,13.07,13.11,13.06,13.1,350400.0,10.6608,10.6934,10.6526,10.6853,350400.0
2009-08-21 15:30:00,13.1,13.11,13.08,13.09,873200.0,10.6853,10.6934,10.669,10.6771,873200.0
2009-08-24 09:30:00,13.14,13.17,13.12,13.16,521600.0,10.7179,10.7424,10.7016,10.7342,521600.0
2009-08-24 10:00:00,13.16,13.21,13.16,13.2,235600.0,10.7342,10.775,10.7342,10.7668,235600.0
2009-08-24 10:30:00,13.2,13.2,13.18,13.2,211600.0,10.7668,10.7668,10.7505,10.7668,211600.0
2009-08-24 11:00:00,13.2,13.21,13.19,13.19,252800.0,10.7668,10.775,10.7587,10.7587,252800.0
2009-08-24 11:30:00,13.19,13.19,13.18,13.18,352000.0,10.7587,10.7587,10.7505,10.7505,352000.0
2009-08-24 12:00:00,13.17,13.19,13.17,13.18,139600.0,10.7424,10.7587,10.7424,10.7505,139600.0
2009-08-24 12:30:00,13.18,13.18,13.16,13.17,214800.0,10.7505,10.7505,10.7342,10.7424,214800.0
2009-08-24 13:00:00,13.16,13.16,13.09,13.1,542400.0,10.7342,10.7342,10.6771,10.6853,542400.0
2009-08-24 13:30:00,13.09,13.13,13.09,13.12,173600.0,10.6771,10.7097,10.6771,10.7016,173600.0
2009-08-24 14:00:00,13.12,13.13,13.11,13.12,78400.0,10.7016,10.7097,10.6934,10.7016,78400.0
2009-08-24 14:30:00,13.12,13.13,13.11,13.12,730000.0,10.7016,10.7097,10.6934,10.7016,730000.0
2009-08-24 15:00:00,13.12,13.12,13.08,13.12,430000.0,10.7016,10.7016,10.669,10.7016,430000.0
2009-08-24 15:30:00,13.12,13.13,13.09,13.11,538000.0,10.7016,10.7097,10.6771,10.6934,538000.0
2009-08-25 09:30:00,13.15,13.2,13.12,13.19,591600.0,10.7261,10.7668,10.7016,10.7587,591600.0
2009-08-25 10:00:00,13.19,13.25,13.12,13.12,893600.0,10.7587,10.8076,10.7016,10.7016,893600.0
2009-08-25 10:30:00,13.12,13.17,13.12,13.16,331200.0,10.7016,10.7424,10.7016,10.7342,331200.0
2009-08-25 11:00:00,13.17,13.19,13.16,13.19,527600.0,10.7424,10.7587,10.7342,10.7587,527600.0
2009-08-25 11:30:00,13.18,13.21,13.18,13.19,182400.0,10.7505,10.775,10.7505,10.7587,182400.0
2009-08-25 12:00:00,13.19,13.22,13.19,13.22,346800.0,10.7587,10.7832,10.7587,10.7832,346800.0
2009-08-25 12:30:00,13.22,13.23,13.17,13.17,152400.0,10.7832,10.7913,10.7424,10.7424,152400.0
2009-08-25 13:00:00,13.17,13.18,13.13,13.13,253200.0,10.7424,10.7505,10.7097,10.7097,253200.0
2009-08-25 13:30:00,13.13,13.15,13.12,13.13,499600.0,10.7097,10.7261,10.7016,10.7097,499600.0
2009-08-25 14:00:00,13.13,13.15,13.11,13.13,381200.0,10.7097,10.7261,10.6934,10.7097,381200.0
2009-08-25 14:30:00,13.13,13.13,13.08,13.12,1766800.0,10.7097,10.7097,10.669,10.7016,1766800.0
2009-08-25 15:00:00,13.13,13.15,13.13,13.14,621200.0,10.7097,10.7261,10.7097,10.7179,621200.0
2009-08-25 15:30:00,13.13,13.14,13.11,13.11,668400.0,10.7097,10.7179,10.6934,10.6934,668400.0
2009-08-26 09:30:00,13.1,13.1,13.05,13.08,374800.0,10.6853,10.6853,10.6445,10.669,374800.0
2009-08-26 10:00:00,13.08,13.18,13.08,13.15,488800.0,10.669,10.7505,10.669,10.7261,488800.0
2009-08-26 10:30:00,13.14,13.18,13.12,13.14,418800.0,10.7179,10.7505,10.7016,10.7179,418800.0
2009-08-26 11:00:00,13.14,13.15,13.09,13.1,332000.0,10.7179,10.7261,10.6771,10.6853,332000.0
2009-08-26 11:30:00,13.1,13.11,13.07,13.1,88800.0,10.6853,10.6934,10.6608,10.6853,88800.0
2009-08-26 12:00:00,13.09,13.12,13.09,13.11,68800.0,10.6771,10.7016,10.6771,10.6934,68800.0
2009-08-26 12:30:00,13.12,13.12,13.09,13.1,172400.0,10.7016,10.7016,10.6771,10.6853,172400.0
2009-08-26 13:00:00,13.1,13.1,13.07,13.09,138000.0,10.6853,10.6853,10.6608,10.6771,138000.0
2009-08-26 13:30:00,13.09,13.13,13.09,13.13,179200.0,10.6771,10.7097,10.6771,10.7097,179200.0
2009-08-26 14:00:00,13.14,13.14,13.12,13.12,125200.0,10.7179,10.7179,10.7016,10.7016,125200.0
2009-08-26 14:30:00,13.12,13.15,13.1,13.11,214000.0,10.7016,10.7261,10.6853,10.6934,214000.0
2009-08-26 15:00:00,13.1,13.13,13.1,13.12,172400.0,10.6853,10.7097,10.6853,10.7016,172400.0
2009-08-26 15:30:00,13.11,13.14,13.09,13.13,539600.0,10.6934,10.7179,10.6771,10.7097,539600.0
2009-08-27 09:30:00,13.11,13.12,13.0,13.01,553600.0,10.6934,10.7016,10.6037,10.6119,553600.0
2009-08-27 10:00:00,13.0,13.0,12.96,12.99,506400.0,10.6037,10.6037,10.5711,10.5955,506400.0
2009-08-27 10:30:00,12.99,13.01,12.97,12.97,223200.0,10.5955,10.6119,10.5792,10.5792,223200.0
2009-08-27 11:00:00,12.97,13.01,12.96,13.01,168800.0,10.5792,10.6119,10.5711,10.6119,168800.0
2009-08-27 11:30:00,13.01,13.03,12.98,13.03,210800.0,10.6119,10.6282,10.5874,10.6282,210800.0
2009-08-27 12:00:00,13.04,13.06,13.03,13.06,130800.0,10.6363,10.6526,10.6282,10.6526,130800.0
2009-08-27 12:30:00,13.06,13.06,13.04,13.05,146000.0,10.6526,10.6526,10.6363,10.6445,146000.0
2009-08-27 13:00:00,13.06,13.06,13.04,13.05,186400.0,10.6526,10.6526,10.6363,10.6445,186400.0
2009-08-27 13:30:00,13.05,13.12,13.05,13.1,514000.0,10.6445,10.7016,10.6445,10.6853,514000.0
2009-08-27 14:00:00,13.11,13.13,13.1,13.13,361200.0,10.6934,10.7097,10.6853,10.7097,361200.0
2009-08-27 14:30:00,13.13,13.18,13.13,13.15,660400.0,10.7097,10.7505,10.7097,10.7261,660400.0
2009-08-27 15:00:00,13.15,13.16,13.13,13.13,834000.0,10.7261,10.7342,10.7097,10.7097,834000.0
2009-08-27 15:30:00,13.13,13.15,13.13,13.15,843600.0,10.7097,10.7261,10.7097,10.7261,843600.0
2009-08-28 09:30:00,13.24,13.27,13.16,13.17,643600.0,10.7995,10.8239,10.7342,10.7424,643600.0
2009-08-28 10:00:00,13.17,13.19,13.12,13.13,477600.0,10.7424,10.7587,10.7016,10.7097,477600.0
2009-08-28 10:30:00,13.13,13.17,13.11,13.16,289200.0,10.7097,10.7424,10.6934,10.7342,289200.0
2009-08-28 11:00:00,13.15,13.16,13.13,13.15,218800.0,10.7261,10.7342,10.7097,10.7261,218800.0
2009-08-28 11:30:00,13.15,13.15,13.12,13.12,84000.0,10.7261,10.7261,10.7016,10.7016,84000.0
2009-08-28 12:00:00,13.12,13.13,13.06,13.07,101600.0,10.7016,10.7097,10.6526,10.6608,101600.0
2009-08-28 12:30:00,13.06,13.09,13.06,13.06,40400.0,10.6526,10.6771,10.6526,10.6526,40400.0
2009-08-28 13:00:00,13.06,13.12,13.06,13.11,73600.0,10.6526,10.7016,10.6526,10.6934,73600.0
2009-08-28 13:30:00,13.11,13.12,13.1,13.1,54400.0,10.6934,10.7016,10.6853,10.6853,54400.0
2009-08-28 14:00:00,13.1,13.13,13.09,13.11,416400.0,10.6853,10.7097,10.6771,10.6934,416400.0
2009-08-28 14:30:00,13.12,13.13,13.09,13.13,252000.0,10.7016,10.7097,10.6771,10.7097,252000.0
2009-08-28 15:00:00,13.13,13.15,13.12,13.15,108800.0,10.7097,10.7261,10.7016,10.7261,108800.0
2009-08-28 15:30:00,13.15,13.15,13.09,13.13,516400.0,10.7261,10.7261,10.6771,10.7097,516400.0
2009-08-31 09:30:00,13.01,13.04,12.95,12.97,770400.0,10.6119,10.6363,10.5629,10.5792,770400.0
2009-08-31 10:00:00,12.97,12.99,12.95,12.96,156400.0,10.5792,10.5955,10.5629,10.5711,156400.0
2009-08-31 10:30:00,12.96,13.0,12.95,12.98,358800.0,10.5711,10.6037,10.5629,10.5874,358800.0
2009-08-31 11:00:00,12.99,12.99,12.95,12.95,193200.0,10.5955,10.5955,10.5629,10.5629,193200.0
2009-08-31 11:30:00,12.95,12.97,12.95,12.97,93600.0,10.5629,10.5792,10.5629,10.5792,93600.0
2009-08-31 12:00:00,12.97,12.98,12.96,12.97,246000.0,10.5792,10.5874,10.5711,10.5792,246000.0
2009-08-31 12:30:00,12.97,12.97,12.95,12.96,80800.0,10.5792,10.5792,10.5629,10.5711,80800.0
2009-08-31 13:00:00,12.96,12.96,12.95,12.96,143200.0,10.5711,10.5711,10.5629,10.5711,143200.0
2009-08-31 13:30:00,12.96,12.97,12.95,12.97,249600.0,10.5711,10.5792,10.5629,10.5792,249600.0
2009-08-31 14:00:00,12.96,12.97,12.96,12.97,76000.0,10.5711,10.5792,10.5711,10.5792,76000.0
2009-08-31 14:30:00,12.97,13.0,12.97,12.98,118400.0,10.5792,10.6037,10.5792,10.5874,118400.0
2009-08-31 15:00:00,12.98,12.98,12.95,12.97,354000.0,10.5874,10.5874,10.5629,10.5792,354000.0
2009-08-31 15:30:00,12.97,13.03,12.97,13.01,318400.0,10.5792,10.6282,10.5792,10.6119,318400.0
2009-09-01 09:30:00,12.95,13.1,12.94,13.08,790000.0,10.5629,10.6853,10.5548,10.669,790000.0
2009-09-01 10:00:00,13.08,13.13,13.05,13.08,714400.0,10.669,10.7097,10.6445,10.669,714400.0
2009-09-01 10:30:00,13.08,13.1,13.02,13.02,234400.0,10.669,10.6853,10.62,10.62,234400.0
2009-09-01 11:00:00,13.01,13.01,12.85,12.86,657200.0,10.6119,10.6119,10.4814,10.4895,657200.0
2009-09-01 11:30:00,12.85,12.86,12.81,12.82,715600.0,10.4814,10.4895,10.4487,10.4569,715600.0
2009-09-01 12:00:00,12.82,12.85,12.8,12.82,406400.0,10.4569,10.4814,10.4406,10.4569,406400.0
2009-09-01 12:30:00,12.8,12.83,12.8,12.81,194800.0,10.4406,10.465,10.4406,10.4487,194800.0
2009-09-01 13:00:00,12.81,12.83,12.77,12.8,519600.0,10.4487,10.465,10.4161,10.4406,519600.0
2009-09-01 13:30:00,12.8,12.82,12.78,12.82,426000.0,10.4406,10.4569,10.4243,10.4569,426000.0
2009-09-01 14:00:00,12.84,12.84,12.8,12.81,693200.0,10.4732,10.4732,10.4406,10.4487,693200.0
2009-09-01 14:30:00,12.81,12.83,12.79,12.81,332400.0,10.4487,10.465,10.4324,10.4487,332400.0
2009-09-01 15:00:00,12.81,12.84,12.79,12.8,747600.0,10.4487,10.4732,10.4324,10.4406,747600.0
2009-09-01 15:30:00,12.79,12.83,12.77,12.78,647600.0,10.4324,10.465,10.4161,10.4243,647600.0
2009-09-02 09:30:00,12.74,12.83,12.74,12.79,511200.0,10.3916,10.465,10.3916,10.4324,511200.0
2009-09-02 10:00:00,12.79,12.81,12.76,12.77,697600.0,10.4324,10.4487,10.4079,10.4161,697600.0
2009-09-02 10:30:00,12.77,12.84,12.74,12.84,306400.0,10.4161,10.4732,10.3916,10.4732,306400.0
2009-09-02 11:00:00,12.84,12.84,12.81,12.83,114800.0,10.4732,10.4732,10.4487,10.465,114800.0
2009-09-02 11:30:00,12.84,12.84,12.8,12.81,174000.0,10.4732,10.4732,10.4406,10.4487,174000.0
2009-09-02 12:00:00,12.81,12.83,12.79,12.82,100800.0,10.4487,10.465,10.4324,10.4569,100800.0
2009-09-02 12:30:00,12.82,12.83,12.82,12.82,115200.0,10.4569,10.465,10.4569,10.4569,115200.0
2009-09-02 13:00:00,12.82,12.83,12.8,12.82,420000.0,10.4569,10.465,10.4406,10.4569,420000.0
2009-09-02 13:30:00,12.81,12.82,12.8,12.8,106400.0,10.4487,10.4569,10.4406,10.4406,106400.0
2009-09-02 14:00:00,12.8,12.81,12.79,12.81,212400.0,10.4406,10.4487,10.4324,10.4487,212400.0
2009-09-02 14:30:00,12.81,12.83,12.81,12.81,456400.0,10.4487,10.465,10.4487,10.4487,456400.0
2009-09-02 15:00:00,12.81,12.84,12.8,12.81,371600.0,10.4487,10.4732,10.4406,10.4487,371600.0
2009-09-02 15:30:00,12.81,12.83,12.77,12.77,536400.0,10.4487,10.465,10.4161,10.4161,536400.0
2009-09-03 09:30:00,12.84,12.85,12.78,12.81,474800.0,10.4732,10.4814,10.4243,10.4487,474800.0
2009-09-03 10:00:00,12.81,12.84,12.72,12.77,421600.0,10.4487,10.4732,10.3753,10.4161,421600.0
2009-09-03 10:30:00,12.76,12.79,12.75,12.78,86000.0,10.4079,10.4324,10.3998,10.4243,86000.0
2009-09-03 11:00:00,12.78,12.81,12.77,12.78,149600.0,10.4243,10.4487,10.4161,10.4243,149600.0
2009-09-03 11:30:00,12.78,12.8,12.78,12.79,83200.0,10.4243,10.4406,10.4243,10.4324,83200.0
2009-09-03 12:00:00,12.79,12.81,12.79,12.8,75200.0,10.4324,10.4487,10.4324,10.4406,75200.0
2009-09-03 12:30:00,12.8,12.8,12.78,12.79,188400.0,10.4406,10.4406,10.4243,10.4324,188400.0
2009-09-03 13:00:00,12.79,12.82,12.79,12.81,150800.0,10.4324,10.4569,10.4324,10.4487,150800.0
2009-09-03 13:30:00,12.81,12.82,12.79,12.8,90800.0,10.4487,10.4569,10.4324,10.4406,90800.0
2009-09-03 14:00:00,12.8,12.81,12.78,12.79,102400.0,10.4406,10.4487,10.4243,10.4324,102400.0
2009-09-03 14:30:00,12.79,12.79,12.77,12.79,474400.0,10.4324,10.4324,10.4161,10.4324,474400.0
2009-09-03 15:00:00,12.79,12.8,12.78,12.79,167600.0,10.4324,10.4406,10.4243,10.4324,167600.0
2009-09-03 15:30:00,12.8,12.86,12.8,12.85,436000.0,10.4406,10.4895,10.4406,10.4814,436000.0
2009-09-04 09:30:00,12.88,12.91,12.84,12.85,568000.0,10.5058,10.5303,10.4732,10.4814,568000.0
2009-09-04 10:00:00,12.85,12.91,12.85,12.9,157200.0,10.4814,10.5303,10.4814,10.5221,157200.0
2009-09-04 10:30:00,12.9,12.93,12.9,12.92,217600.0,10.5221,10.5466,10.5221,10.5385,217600.0
2009-09-04 11:00:00,12.92,12.92,12.88,12.9,101600.0,10.5385,10.5385,10.5058,10.5221,101600.0
2009-09-04 11:30:00,12.89,12.94,12.89,12.94,127600.0,10.514,10.5548,10.514,10.5548,127600.0
2009-09-04 12:00:00,12.94,13.01,12.94,13.0,284800.0,10.5548,10.6119,10.5548,10.6037,284800.0
2009-09-04 12:30:00,13.0,13.01,12.99,13.01,97600.0,10.6037,10.6119,10.5955,10.6119,97600.0
2009-09-04 13:00:00,13.01,13.04,12.99,13.02,188400.0,10.6119,10.6363,10.5955,10.62,188400.0
2009-09-04 13:30:00,13.03,13.03,12.99,12.99,78000.0,10.6282,10.6282,10.5955,10.5955,78000.0
2009-09-04 14:00:00,12.99,13.01,12.99,12.99,110400.0,10.5955,10.6119,10.5955,10.5955,110400.0
2009-09-04 14:30:00,12.99,13.02,12.98,13.02,155600.0,10.5955,10.62,10.5874,10.62,155600.0
2009-09-04 15:00:00,13.02,13.03,12.99,13.01,258400.0,10.62,10.6282,10.5955,10.6119,258400.0
2009-09-04 15:30:00,13.01,13.03,13.0,13.02,318800.0,10.6119,10.6282,10.6037,10.62,318800.0
2009-09-08 09:30:00,13.15,13.15,13.1,13.12,163200.0,10.7261,10.7261,10.6853,10.7016,163200.0
2009-09-08 10:00:00,13.11,13.15,13.09,13.14,128000.0,10.6934,10.7261,10.6771,10.7179,128000.0
2009-09-08 10:30:00,13.15,13.17,13.14,13.16,140000.0,10.7261,10.7424,10.7179,10.7342,140000.0
2009-09-08 11:00:00,13.17,13.17,13.14,13.16,314800.0,10.7424,10.7424,10.7179,10.7342,314800.0
2009-09-08 11:30:00,13.15,13.15,13.12,13.13,194400.0,10.7261,10.7261,10.7016,10.7097,194400.0
2009-09-08 12:00:00,13.13,13.15,13.13,13.14,84000.0,10.7097,10.7261,10.7097,10.7179,84000.0
2009-09-08 12:30:00,13.14,13.15,13.13,13.14,57200.0,10.7179,10.7261,10.7097,10.7179,57200.0
2009-09-08 13:00:00,13.14,13.15,13.12,13.13,76000.0,10.7179,10.7261,10.7016,10.7097,76000.0
2009-09-08 13:30:00,13.13,13.13,13.11,13.13,84000.0,10.7097,10.7097,10.6934,10.7097,84000.0
2009-09-08 14:00:00,13.13,13.15,13.12,13.14,170800.0,10.7097,10.7261,10.7016,10.7179,170800.0
2009-09-08 14:30:00,13.14,13.17,13.14,13.15,122800.0,10.7179,10.7424,10.7179,10.7261,122800.0
2009-09-08 15:00:00,13.15,13.16,13.13,13.15,136000.0,10.7261,10.7342,10.7097,10.7261,136000.0
2009-09-08 15:30:00,13.15,13.17,13.15,13.17,346400.0,10.7261,10.7424,10.7261,10.7424,346400.0
2009-09-09 09:30:00,13.2,13.22,13.14,13.21,360400.0,10.7668,10.7832,10.7179,10.775,360400.0
2009-09-09 10:00:00,13.21,13.24,13.21,13.22,284400.0,10.775,10.7995,10.775,10.7832,284400.0
2009-09-09 10:30:00,13.22,13.24,13.21,13.22,245600.0,10.7832,10.7995,10.775,10.7832,245600.0
2009-09-09 11:00:00,13.23,13.27,13.22,13.27,137600.0,10.7913,10.8239,10.7832,10.8239,137600.0
2009-09-09 11:30:00,13.28,13.3,13.27,13.28,151200.0,10.8321,10.8484,10.8239,10.8321,151200.0
2009-09-09 12:00:00,13.28,13.28,13.27,13.27,135200.0,10.8321,10.8321,10.8239,10.8239,135200.0
2009-09-09 12:30:00,13.27,13.28,13.27,13.27,62000.0,10.8239,10.8321,10.8239,10.8239,62000.0
2009-09-09 13:00:00,13.28,13.29,13.26,13.26,236400.0,10.8321,10.8402,10.8158,10.8158,236400.0
2009-09-09 13:30:00,13.27,13.27,13.25,13.25,107600.0,10.8239,10.8239,10.8076,10.8076,107600.0
2009-09-09 14:00:00,13.26,13.27,13.19,13.2,291200.0,10.8158,10.8239,10.7587,10.7668,291200.0
2009-09-09 14:30:00,13.2,13.22,13.17,13.19,441200.0,10.7668,10.7832,10.7424,10.7587,441200.0
2009-09-09 15:00:00,13.19,13.23,13.19,13.23,639200.0,10.7587,10.7913,10.7587,10.7913,639200.0
2009-09-09 15:30:00,13.23,13.27,13.21,13.25,417600.0,10.7913,10.8239,10.775,10.8076,417600.0
2009-09-10 09:30:00,13.27,13.28,13.22,13.25,296400.0,10.8239,10.8321,10.7832,10.8076,296400.0
2009-09-10 10:00:00,13.26,13.29,13.24,13.25,139200.0,10.8158,10.8402,10.7995,10.8076,139200.0
2009-09-10 10:30:00,13.26,13.32,13.26,13.31,144400.0,10.8158,10.8647,10.8158,10.8566,144400.0
2009-09-10 11:00:00,13.32,13.33,13.29,13.3,136400.0,10.8647,10.8729,10.8402,10.8484,136400.0
2009-09-10 11:30:00,13.3,13.31,13.29,13.31,410800.0,10.8484,10.8566,10.8402,10.8566,410800.0
2009-09-10 12:00:00,13.31,13.31,13.3,13.3,329200.0,10.8566,10.8566,10.8484,10.8484,329200.0
2009-09-10 12:30:00,13.31,13.33,13.31,13.32,121600.0,10.8566,10.8729,10.8566,10.8647,121600.0
2009-09-10 13:00:00,13.32,13.34,13.31,13.33,385600.0,10.8647,10.881,10.8566,10.8729,385600.0
2009-09-10 13:30:00,13.32,13.38,13.32,13.38,169200.0,10.8647,10.9137,10.8647,10.9137,169200.0
2009-09-10 14:00:00,13.39,13.4,13.37,13.38,234000.0,10.9218,10.93,10.9055,10.9137,234000.0
2009-09-10 14:30:00,13.38,13.4,13.38,13.38,326800.0,10.9137,10.93,10.9137,10.9137,326800.0
2009-09-10 15:00:00,13.38,13.38,13.33,13.36,513600.0,10.9137,10.9137,10.8729,10.8973,513600.0
2009-09-10 15:30:00,13.36,13.4,13.36,13.39,530800.0,10.8973,10.93,10.8973,10.9218,530800.0
2009-09-11 09:30:00,13.43,13.47,13.41,13.45,385200.0,10.9544,10.9871,10.9381,10.9708,385200.0
2009-09-11 10:00:00,13.46,13.46,13.4,13.42,258000.0,10.9789,10.9789,10.93,10.9463,258000.0
2009-09-11 10:30:00,13.42,13.45,13.42,13.44,132800.0,10.9463,10.9708,10.9463,10.9626,132800.0
2009-09-11 11:00:00,13.43,13.45,13.41,13.41,108000.0,10.9544,10.9708,10.9381,10.9381,108000.0
2009-09-11 11:30:00,13.41,13.43,13.38,13.4,546000.0,10.9381,10.9544,10.9137,10.93,546000.0
2009-09-11 12:00:00,13.4,13.4,13.37,13.37,81600.0,10.93,10.93,10.9055,10.9055,81600.0
2009-09-11 12:30:00,13.37,13.37,13.33,13.37,271600.0,10.9055,10.9055,10.8729,10.9055,271600.0
2009-09-11 13:00:00,13.37,13.39,13.36,13.38,66400.0,10.9055,10.9218,10.8973,10.9137,66400.0
2009-09-11 13:30:00,13.38,13.39,13.36,13.36,159200.0,10.9137,10.9218,10.8973,10.8973,159200.0
2009-09-11 14:00:00,13.36,13.4,13.36,13.39,131600.0,10.8973,10.93,10.8973,10.9218,131600.0
2009-09-11 14:30:00,13.4,13.41,13.39,13.39,129600.0,10.93,10.9381,10.9218,10.9218,129600.0
2009-09-11 15:00:00,13.39,13.42,13.38,13.42,181600.0,10.9218,10.9463,10.9137,10.9463,181600.0
2009-09-11 15:30:00,13.41,13.43,13.39,13.4,362400.0,10.9381,10.9544,10.9218,10.93,362400.0
2009-09-14 09:30:00,13.3,13.36,13.3,13.36,289200.0,10.8484,10.8973,10.8484,10.8973,289200.0
2009-09-14 10:00:00,13.36,13.39,13.34,13.39,147200.0,10.8973,10.9218,10.881,10.9218,147200.0
2009-09-14 10:30:00,13.38,13.41,13.37,13.4,251600.0,10.9137,10.9381,10.9055,10.93,251600.0
2009-09-14 11:00:00,13.4,13.41,13.39,13.4,256800.0,10.93,10.9381,10.9218,10.93,256800.0
2009-09-14 11:30:00,13.4,13.41,13.38,13.38,242800.0,10.93,10.9381,10.9137,10.9137,242800.0
2009-09-14 12:00:00,13.38,13.4,13.38,13.39,150400.0,10.9137,10.93,10.9137,10.9218,150400.0
2009-09-14 12:30:00,13.39,13.4,13.38,13.39,50000.0,10.9218,10.93,10.9137,10.9218,50000.0
2009-09-14 13:00:00,13.39,13.39,13.37,13.38,134000.0,10.9218,10.9218,10.9055,10.9137,134000.0
2009-09-14 13:30:00,13.38,13.4,13.38,13.4,272000.0,10.9137,10.93,10.9137,10.93,272000.0
2009-09-14 14:00:00,13.4,13.43,13.39,13.43,228400.0,10.93,10.9544,10.9218,10.9544,228400.0
2009-09-14 14:30:00,13.44,13.45,13.42,13.43,564000.0,10.9626,10.9708,10.9463,10.9544,564000.0
2009-09-14 15:00:00,13.43,13.43,13.4,13.4,348800.0,10.9544,10.9544,10.93,10.93,348800.0
2009-09-14 15:30:00,13.41,13.45,13.4,13.44,546400.0,10.9381,10.9708,10.93,10.9626,546400.0
2009-09-15 09:30:00,13.46,13.47,13.41,13.43,467600.0,10.9789,10.9871,10.9381,10.9544,467600.0
2009-09-15 10:00:00,13.42,13.43,13.37,13.43,638800.0,10.9463,10.9544,10.9055,10.9544,638800.0
2009-09-15 10:30:00,13.43,13.45,13.42,13.45,383200.0,10.9544,10.9708,10.9463,10.9708,383200.0
2009-09-15 11:00:00,13.45,13.45,13.4,13.41,266000.0,10.9708,10.9708,10.93,10.9381,266000.0
2009-09-15 11:30:00,13.41,13.46,13.4,13.45,174400.0,10.9381,10.9789,10.93,10.9708,174400.0
2009-09-15 12:00:00,13.44,13.45,13.43,13.45,173600.0,10.9626,10.9708,10.9544,10.9708,173600.0
2009-09-15 12:30:00,13.44,13.46,13.44,13.46,68800.0,10.9626,10.9789,10.9626,10.9789,68800.0
2009-09-15 13:00:00,13.47,13.49,13.46,13.48,394000.0,10.9871,11.0034,10.9789,10.9952,394000.0
2009-09-15 13:30:00,13.48,13.49,13.47,13.49,528000.0,10.9952,11.0034,10.9871,11.0034,528000.0
2009-09-15 14:00:00,13.49,13.49,13.47,13.49,218000.0,11.0034,11.0034,10.9871,11.0034,218000.0
2009-09-15 14:30:00,13.49,13.49,13.46,13.47,244000.0,11.0034,11.0034,10.9789,10.9871,244000.0
2009-09-15 15:00:00,13.47,13.52,13.46,13.51,490000.0,10.9871,11.0279,10.9789,11.0197,490000.0
2009-09-15 15:30:00,13.51,13.51,13.47,13.47,471200.0,11.0197,11.0197,10.9871,10.9871,471200.0
2009-09-16 09:30:00,13.52,13.54,13.48,13.51,385200.0,11.0279,11.0442,10.9952,11.0197,385200.0
2009-09-16 10:00:00,13.52,13.54,13.5,13.51,369600.0,11.0279,11.0442,11.0115,11.0197,369600.0
2009-09-16 10:30:00,13.51,13.56,13.51,13.56,537200.0,11.0197,11.0605,11.0197,11.0605,537200.0
2009-09-16 11:00:00,13.55,13.56,13.53,13.54,185600.0,11.0523,11.0605,11.036,11.0442,185600.0
2009-09-16 11:30:00,13.53,13.59,13.53,13.58,348800.0,11.036,11.0849,11.036,11.0768,348800.0
2009-09-16 12:00:00,13.59,13.62,13.58,13.6,641200.0,11.0849,11.1094,11.0768,11.0931,641200.0
2009-09-16 12:30:00,13.6,13.62,13.59,13.59,329200.0,11.0931,11.1094,11.0849,11.0849,329200.0
2009-09-16 13:00:00,13.59,13.65,13.59,13.64,752000.0,11.0849,11.1339,11.0849,11.1257,752000.0
2009-09-16 13:30:00,13.64,13.65,13.63,13.63,367200.0,11.1257,11.1339,11.1176,11.1176,367200.0
2009-09-16 14:00:00,13.64,13.66,13.64,13.64,386000.0,11.1257,11.142,11.1257,11.1257,386000.0
2009-09-16 14:30:00,13.65,13.65,13.63,13.63,582000.0,11.1339,11.1339,11.1176,11.1176,582000.0
2009-09-16 15:00:00,13.63,13.65,13.62,13.65,511200.0,11.1176,11.1339,11.1094,11.1339,511200.0
2009-09-16 15:30:00,13.65,13.67,13.63,13.67,530400.0,11.1339,11.1502,11.1176,11.1502,530400.0
2009-09-17 09:30:00,13.65,13.71,13.63,13.71,402800.0,11.1339,11.1828,11.1176,11.1828,402800.0
2009-09-17 10:00:00,13.72,13.74,13.64,13.65,631200.0,11.191,11.2073,11.1257,11.1339,631200.0
2009-09-17 10:30:00,13.66,13.7,13.66,13.69,238000.0,11.142,11.1747,11.142,11.1665,238000.0
2009-09-17 11:00:00,13.7,13.73,13.68,13.72,566400.0,11.1747,11.1991,11.1584,11.191,566400.0
2009-09-17 11:30:00,13.72,13.72,13.66,13.68,985200.0,11.191,11.191,11.142,11.1584,985200.0
2009-09-17 12:00:00,13.68,13.69,13.63,13.67,1615600.0,11.1584,11.1665,11.1176,11.1502,1615600.0
2009-09-17 12:30:00,13.66,13.67,13.61,13.61,394800.0,11.142,11.1502,11.1013,11.1013,394800.0
2009-09-17 13:00:00,13.62,13.64,13.6,13.61,194800.0,11.1094,11.1257,11.0931,11.1013,194800.0
2009-09-17 13:30:00,13.61,13.65,13.61,13.65,166400.0,11.1013,11.1339,11.1013,11.1339,166400.0
2009-09-17 14:00:00,13.65,13.65,13.63,13.64,410800.0,11.1339,11.1339,11.1176,11.1257,410800.0
2009-09-17 14:30:00,13.64,13.68,13.64,13.67,316000.0,11.1257,11.1584,11.1257,11.1502,316000.0
2009-09-17 15:00:00,13.67,13.69,13.66,13.68,506800.0,11.1502,11.1665,11.142,11.1584,506800.0
2009-09-17 15:30:00,13.68,13.68,13.63,13.67,608800.0,11.1584,11.1584,11.1176,11.1502,608800.0
2009-09-18 09:30:00,13.71,13.74,13.68,13.69,458400.0,11.1828,11.2073,11.1584,11.1665,458400.0
2009-09-18 10:00:00,13.69,13.69,13.65,13.66,504400.0,11.1665,11.1665,11.1339,11.142,504400.0
2009-09-18 10:30:00,13.66,13.7,13.65,13.68,319600.0,11.142,11.1747,11.1339,11.1584,319600.0
2009-09-18 11:00:00,13.68,13.68,13.66,13.66,301600.0,11.1584,11.1584,11.142,11.142,301600.0
2009-09-18 11:30:00,13.66,13.67,13.65,13.65,600800.0,11.142,11.1502,11.1339,11.1339,600800.0
2009-09-18 12:00:00,13.64,13.66,13.63,13.65,253600.0,11.1257,11.142,11.1176,11.1339,253600.0
2009-09-18 12:30:00,13.65,13.69,13.65,13.69,120800.0,11.1339,11.1665,11.1339,11.1665,120800.0
2009-09-18 13:00:00,13.69,13.7,13.69,13.7,66400.0,11.1665,11.1747,11.1665,11.1747,66400.0
2009-09-18 13:30:00,13.7,13.72,13.69,13.72,150000.0,11.1747,11.191,11.1665,11.191,150000.0
2009-09-18 14:00:00,13.72,13.72,13.71,13.71,429600.0,11.191,11.191,11.1828,11.1828,429600.0
2009-09-18 14:30:00,13.71,13.71,13.69,13.69,433200.0,11.1828,11.1828,11.1665,11.1665,433200.0
2009-09-18 15:00:00,13.69,13.72,13.69,13.71,614400.0,11.1665,11.191,11.1665,11.1828,614400.0
2009-09-18 15:30:00,13.72,13.72,13.68,13.68,1302800.0,11.191,11.191,11.1584,11.1584,1302800.0
2009-09-21 09:30:00,13.54,13.63,13.54,13.56,801600.0,11.0442,11.1176,11.0442,11.0605,801600.0
2009-09-21 10:00:00,13.57,13.61,13.55,13.6,506800.0,11.0686,11.1013,11.0523,11.0931,506800.0
2009-09-21 10:30:00,13.6,13.61,13.57,13.6,157200.0,11.0931,11.1013,11.0686,11.0931,157200.0
2009-09-21 11:00:00,13.6,13.65,13.6,13.64,84000.0,11.0931,11.1339,11.0931,11.1257,84000.0
2009-09-21 11:30:00,13.65,13.67,13.65,13.66,209200.0,11.1339,11.1502,11.1339,11.142,209200.0
2009-09-21 12:00:00,13.66,13.66,13.63,13.64,68800.0,11.142,11.142,11.1176,11.1257,68800.0
2009-09-21 12:30:00,13.64,13.65,13.63,13.63,193200.0,11.1257,11.1339,11.1176,11.1176,193200.0
2009-09-21 13:00:00,13.63,13.63,13.61,13.63,58000.0,11.1176,11.1176,11.1013,11.1176,58000.0
2009-09-21 13:30:00,13.63,13.65,13.63,13.64,189200.0,11.1176,11.1339,11.1176,11.1257,189200.0
2009-09-21 14:00:00,13.64,13.65,13.62,13.63,147600.0,11.1257,11.1339,11.1094,11.1176,147600.0
2009-09-21 14:30:00,13.63,13.65,13.63,13.64,181600.0,11.1176,11.1339,11.1176,11.1257,181600.0
2009-09-21 15:00:00,13.64,13.68,13.63,13.66,307200.0,11.1257,11.1584,11.1176,11.142,307200.0
2009-09-21 15:30:00,13.65,13.65,13.61,13.64,697200.0,11.1339,11.1339,11.1013,11.1257,697200.0
2009-09-22 09:30:00,13.73,13.73,13.67,13.68,406800.0,11.1991,11.1991,11.1502,11.1584,406800.0
2009-09-22 10:00:00,13.66,13.7,13.65,13.68,341200.0,11.142,11.1747,11.1339,11.1584,341200.0
2009-09-22 10:30:00,13.68,13.69,13.65,13.67,229600.0,11.1584,11.1665,11.1339,11.1502,229600.0
2009-09-22 11:00:00,13.68,13.71,13.68,13.7,147600.0,11.1584,11.1828,11.1584,11.1747,147600.0
2009-09-22 11:30:00,13.69,13.71,13.68,13.71,193600.0,11.1665,11.1828,11.1584,11.1828,193600.0
2009-09-22 12:00:00,13.71,13.73,13.71,13.73,297600.0,11.1828,11.1991,11.1828,11.1991,297600.0
2009-09-22 12:30:00,13.74,13.74,13.71,13.72,89200.0,11.2073,11.2073,11.1828,11.191,89200.0
2009-09-22 13:00:00,13.72,13.74,13.69,13.7,378400.0,11.191,11.2073,11.1665,11.1747,378400.0
2009-09-22 13:30:00,13.7,13.71,13.69,13.71,169200.0,11.1747,11.1828,11.1665,11.1828,169200.0
2009-09-22 14:00:00,13.71,13.72,13.7,13.71,89200.0,11.1828,11.191,11.1747,11.1828,89200.0
2009-09-22 14:30:00,13.71,13.72,13.7,13.72,122800.0,11.1828,11.191,11.1747,11.191,122800.0
2009-09-22 15:00:00,13.72,13.73,13.7,13.72,242000.0,11.191,11.1991,11.1747,11.191,242000.0
2009-09-22 15:30:00,13.72,13.73,13.7,13.71,413200.0,11.191,11.1991,11.1747,11.1828,413200.0
2009-09-23 09:30:00,13.7,13.7,13.63,13.64,201600.0,11.2154,11.2154,11.1581,11.1663,201600.0
2009-09-23 10:00:00,13.63,13.67,13.63,13.66,148400.0,11.1581,11.1908,11.1581,11.1826,148400.0
2009-09-23 10:30:00,13.66,13.66,13.59,13.62,361200.0,11.1826,11.1826,11.1253,11.1499,361200.0
2009-09-23 11:00:00,13.62,13.62,13.6,13.62,120800.0,11.1499,11.1499,11.1335,11.1499,120800.0
2009-09-23 11:30:00,13.62,13.64,13.61,13.64,172800.0,11.1499,11.1663,11.1417,11.1663,172800.0
2009-09-23 12:00:00,13.63,13.66,13.63,13.65,88800.0,11.1581,11.1826,11.1581,11.1744,88800.0
2009-09-23 12:30:00,13.66,13.67,13.65,13.66,65200.0,11.1826,11.1908,11.1744,11.1826,65200.0
2009-09-23 13:00:00,13.66,13.67,13.65,13.66,40400.0,11.1826,11.1908,11.1744,11.1826,40400.0
2009-09-23 13:30:00,13.65,13.68,13.65,13.67,169200.0,11.1744,11.199,11.1744,11.1908,169200.0
2009-09-23 14:00:00,13.67,13.74,13.65,13.72,295600.0,11.1908,11.2481,11.1744,11.2317,295600.0
2009-09-23 14:30:00,13.72,13.76,13.67,13.68,532000.0,11.2317,11.2645,11.1908,11.199,532000.0
2009-09-23 15:00:00,13.69,13.72,13.61,13.63,522800.0,11.2072,11.2317,11.1417,11.1581,522800.0
2009-09-23 15:30:00,13.63,13.63,13.52,13.52,968400.0,11.1581,11.1581,11.068,11.068,968400.0
2009-09-24 09:30:00,13.56,13.59,13.53,13.56,426800.0,11.1008,11.1253,11.0762,11.1008,426800.0
2009-09-24 10:00:00,13.56,13.56,13.4,13.43,568000.0,11.1008,11.1008,10.9698,10.9943,568000.0
2009-09-24 10:30:00,13.42,13.43,13.38,13.42,261600.0,10.9862,10.9943,10.9534,10.9862,261600.0
2009-09-24 11:00:00,13.42,13.44,13.41,13.42,174400.0,10.9862,11.0025,10.978,10.9862,174400.0
2009-09-24 11:30:00,13.42,13.43,13.38,13.4,170000.0,10.9862,10.9943,10.9534,10.9698,170000.0
2009-09-24 12:00:00,13.4,13.42,13.4,13.4,71600.0,10.9698,10.9862,10.9698,10.9698,71600.0
2009-09-24 12:30:00,13.4,13.43,13.39,13.4,46800.0,10.9698,10.9943,10.9616,10.9698,46800.0
2009-09-24 13:00:00,13.41,13.43,13.4,13.4,172800.0,10.978,10.9943,10.9698,10.9698,172800.0
2009-09-24 13:30:00,13.4,13.42,13.37,13.39,126000.0,10.9698,10.9862,10.9452,10.9616,126000.0
2009-09-24 14:00:00,13.39,13.4,13.37,13.4,132400.0,10.9616,10.9698,10.9452,10.9698,132400.0
2009-09-24 14:30:00,13.4,13.43,13.39,13.43,181200.0,10.9698,10.9943,10.9616,10.9943,181200.0
2009-09-24 15:00:00,13.44,13.46,13.42,13.44,344400.0,11.0025,11.0189,10.9862,11.0025,344400.0
2009-09-24 15:30:00,13.44,13.46,13.42,13.43,794000.0,11.0025,11.0189,10.9862,10.9943,794000.0
2009-09-25 09:30:00,13.4,13.47,13.38,13.44,289200.0,10.9698,11.0271,10.9534,11.0025,289200.0
2009-09-25 10:00:00,13.44,13.47,13.41,13.45,287600.0,11.0025,11.0271,10.978,11.0107,287600.0
2009-09-25 10:30:00,13.45,13.46,13.4,13.41,249600.0,11.0107,11.0189,10.9698,10.978,249600.0
2009-09-25 11:00:00,13.42,13.44,13.39,13.42,137600.0,10.9862,11.0025,10.9616,10.9862,137600.0
2009-09-25 11:30:00,13.42,13.43,13.38,13.39,277600.0,10.9862,10.9943,10.9534,10.9616,277600.0
2009-09-25 12:00:00,13.38,13.39,13.33,13.34,505200.0,10.9534,10.9616,10.9125,10.9207,505200.0
2009-09-25 12:30:00,13.35,13.35,13.33,13.33,62800.0,10.9289,10.9289,10.9125,10.9125,62800.0
2009-09-25 13:00:00,13.34,13.36,13.32,13.36,128000.0,10.9207,10.937,10.9043,10.937,128000.0
2009-09-25 13:30:00,13.36,13.4,13.35,13.4,221600.0,10.937,10.9698,10.9289,10.9698,221600.0
2009-09-25 14:00:00,13.4,13.41,13.38,13.38,218800.0,10.9698,10.978,10.9534,10.9534,218800.0
2009-09-25 14:30:00,13.38,13.42,13.38,13.42,193200.0,10.9534,10.9862,10.9534,10.9862,193200.0
2009-09-25 15:00:00,13.41,13.42,13.38,13.4,151200.0,10.978,10.9862,10.9534,10.9698,151200.0
2009-09-25 15:30:00,13.39,13.4,13.35,13.36,690000.0,10.9616,10.9698,10.9289,10.937,690000.0
2009-09-28 09:30:00,13.41,13.52,13.41,13.51,1335600.0,10.978,11.068,10.978,11.0598,1335600.0
2009-09-28 10:00:00,13.52,13.56,13.52,13.55,384800.0,11.068,11.1008,11.068,11.0926,384800.0
2009-09-28 10:30:00,13.56,13.58,13.56,13.56,380400.0,11.1008,11.1171,11.1008,11.1008,380400.0
2009-09-28 11:00:00,13.56,13.59,13.56,13.58,92800.0,11.1008,11.1253,11.1008,11.1171,92800.0
2009-09-28 11:30:00,13.58,13.61,13.58,13.6,215200.0,11.1171,11.1417,11.1171,11.1335,215200.0
2009-09-28 12:00:00,13.6,13.62,13.6,13.61,345600.0,11.1335,11.1499,11.1335,11.1417,345600.0
2009-09-28 12:30:00,13.61,13.62,13.59,13.59,52800.0,11.1417,11.1499,11.1253,11.1253,52800.0
2009-09-28 13:00:00,13.59,13.61,13.59,13.61,200000.0,11.1253,11.1417,11.1253,11.1417,200000.0
2009-09-28 13:30:00,13.61,13.62,13.59,13.59,129200.0,11.1417,11.1499,11.1253,11.1253,129200.0
2009-09-28 14:00:00,13.59,13.6,13.57,13.6,151600.0,11.1253,11.1335,11.109,11.1335,151600.0
2009-09-28 14:30:00,13.59,13.59,13.57,13.57,245200.0,11.1253,11.1253,11.109,11.109,245200.0
2009-09-28 15:00:00,13.57,13.6,13.56,13.58,277600.0,11.109,11.1335,11.1008,11.1171,277600.0
2009-09-28 15:30:00,13.58,13.59,13.55,13.57,288400.0,11.1171,11.1253,11.0926,11.109,288400.0
2009-09-29 09:30:00,13.59,13.64,13.57,13.63,556800.0,11.1253,11.1663,11.109,11.1581,556800.0
2009-09-29 10:00:00,13.62,13.63,13.53,13.56,542400.0,11.1499,11.1581,11.0762,11.1008,542400.0
2009-09-29 10:30:00,13.56,13.58,13.52,13.53,374000.0,11.1008,11.1171,11.068,11.0762,374000.0
2009-09-29 11:00:00,13.53,13.54,13.51,13.54,160400.0,11.0762,11.0844,11.0598,11.0844,160400.0
2009-09-29 11:30:00,13.54,13.54,13.49,13.51,235200.0,11.0844,11.0844,11.0435,11.0598,235200.0
2009-09-29 12:00:00,13.51,13.54,13.51,13.51,289600.0,11.0598,11.0844,11.0598,11.0598,289600.0
2009-09-29 12:30:00,13.51,13.55,13.51,13.55,112800.0,11.0598,11.0926,11.0598,11.0926,112800.0
2009-09-29 13:00:00,13.55,13.57,13.55,13.56,125200.0,11.0926,11.109,11.0926,11.1008,125200.0
2009-09-29 13:30:00,13.56,13.57,13.55,13.56,168000.0,11.1008,11.109,11.0926,11.1008,168000.0
2009-09-29 14:00:00,13.57,13.57,13.54,13.55,83200.0,11.109,11.109,11.0844,11.0926,83200.0
2009-09-29 14:30:00,13.55,13.56,13.53,13.55,189200.0,11.0926,11.1008,11.0762,11.0926,189200.0
2009-09-29 15:00:00,13.56,13.56,13.54,13.54,212000.0,11.1008,11.1008,11.0844,11.0844,212000.0
2009-09-29 15:30:00,13.54,13.55,13.52,13.53,336400.0,11.0844,11.0926,11.068,11.0762,336400.0
2009-09-30 09:30:00,13.58,13.58,13.35,13.38,1189600.0,11.1171,11.1171,10.9289,10.9534,1189600.0
2009-09-30 10:00:00,13.37,13.4,13.36,13.38,421600.0,10.9452,10.9698,10.937,10.9534,421600.0
2009-09-30 10:30:00,13.38,13.4,13.38,13.4,213600.0,10.9534,10.9698,10.9534,10.9698,213600.0
2009-09-30 11:00:00,13.4,13.46,13.4,13.45,124800.0,10.9698,11.0189,10.9698,11.0107,124800.0
2009-09-30 11:30:00,13.44,13.47,13.44,13.47,469600.0,11.0025,11.0271,11.0025,11.0271,469600.0
2009-09-30 12:00:00,13.47,13.49,13.46,13.49,271200.0,11.0271,11.0435,11.0189,11.0435,271200.0
2009-09-30 12:30:00,13.49,13.55,13.49,13.54,212800.0,11.0435,11.0926,11.0435,11.0844,212800.0
2009-09-30 13:00:00,13.54,13.59,13.54,13.56,321600.0,11.0844,11.1253,11.0844,11.1008,321600.0
2009-09-30 13:30:00,13.56,13.58,13.54,13.56,115600.0,11.1008,11.1171,11.0844,11.1008,115600.0
2009-09-30 14:00:00,13.56,13.57,13.54,13.56,91600.0,11.1008,11.109,11.0844,11.1008,91600.0
2009-09-30 14:30:00,13.56,13.58,13.52,13.52,376000.0,11.1008,11.1171,11.068,11.068,376000.0
2009-09-30 15:00:00,13.52,13.52,13.45,13.47,903200.0,11.068,11.068,11.0107,11.0271,903200.0
2009-09-30 15:30:00,13.47,13.54,13.46,13.49,2103200.0,11.0271,11.0844,11.0189,11.0435,2103200.0
2009-10-01 09:30:00,13.46,13.46,13.39,13.4,1362400.0,11.0189,11.0189,10.9616,10.9698,1362400.0
2009-10-01 10:00:00,13.42,13.48,13.31,13.34,1165200.0,10.9862,11.0353,10.8961,10.9207,1165200.0
2009-10-01 10:30:00,13.33,13.36,13.31,13.33,526000.0,10.9125,10.937,10.8961,10.9125,526000.0
2009-10-01 11:00:00,13.33,13.33,13.24,13.24,228400.0,10.9125,10.9125,10.8388,10.8388,228400.0
2009-10-01 11:30:00,13.25,13.27,13.24,13.26,98400.0,10.847,10.8634,10.8388,10.8552,98400.0
2009-10-01 12:00:00,13.27,13.29,13.25,13.28,48800.0,10.8634,10.8797,10.847,10.8715,48800.0
2009-10-01 12:30:00,13.29,13.29,13.26,13.27,80400.0,10.8797,10.8797,10.8552,10.8634,80400.0
2009-10-01 13:00:00,13.27,13.27,13.21,13.23,237200.0,10.8634,10.8634,10.8142,10.8306,237200.0
2009-10-01 13:30:00,13.23,13.26,13.22,13.26,234800.0,10.8306,10.8552,10.8224,10.8552,234800.0
2009-10-01 14:00:00,13.25,13.29,13.24,13.29,446800.0,10.847,10.8797,10.8388,10.8797,446800.0
2009-10-01 14:30:00,13.29,13.29,13.25,13.27,337200.0,10.8797,10.8797,10.847,10.8634,337200.0
2009-10-01 15:00:00,13.26,13.27,13.24,13.25,714400.0,10.8552,10.8634,10.8388,10.847,714400.0
2009-10-01 15:30:00,13.25,13.28,13.17,13.19,461600.0,10.847,10.8715,10.7815,10.7979,461600.0
2009-10-02 09:30:00,13.07,13.15,13.06,13.13,310400.0,10.6996,10.7651,10.6914,10.7487,310400.0
2009-10-02 10:00:00,13.13,13.19,13.11,13.18,654800.0,10.7487,10.7979,10.7324,10.7897,654800.0
2009-10-02 10:30:00,13.19,13.2,13.13,13.15,175600.0,10.7979,10.8061,10.7487,10.7651,175600.0
2009-10-02 11:00:00,13.15,13.16,13.13,13.15,547600.0,10.7651,10.7733,10.7487,10.7651,547600.0
2009-10-02 11:30:00,13.16,13.18,13.12,13.14,164800.0,10.7733,10.7897,10.7406,10.7569,164800.0
2009-10-02 12:00:00,13.14,13.18,13.14,13.17,480400.0,10.7569,10.7897,10.7569,10.7815,480400.0
2009-10-02 12:30:00,13.18,13.19,13.15,13.18,125600.0,10.7897,10.7979,10.7651,10.7897,125600.0
2009-10-02 13:00:00,13.18,13.2,13.17,13.19,131200.0,10.7897,10.8061,10.7815,10.7979,131200.0
2009-10-02 13:30:00,13.19,13.19,13.16,13.17,294400.0,10.7979,10.7979,10.7733,10.7815,294400.0
2009-10-02 14:00:00,13.17,13.19,13.15,13.18,125600.0,10.7815,10.7979,10.7651,10.7897,125600.0
2009-10-02 14:30:00,13.18,13.19,13.16,13.17,1228800.0,10.7897,10.7979,10.7733,10.7815,1228800.0
2009-10-02 15:00:00,13.17,13.18,13.15,13.16,222000.0,10.7815,10.7897,10.7651,10.7733,222000.0
2009-10-02 15:30:00,13.16,13.18,13.12,13.13,262400.0,10.7733,10.7897,10.7406,10.7487,262400.0
2009-10-05 09:30:00,13.18,13.22,13.13,13.2,250800.0,10.7897,10.8224,10.7487,10.8061,250800.0
2009-10-05 10:00:00,13.21,13.23,13.13,13.18,1543200.0,10.8142,10.8306,10.7487,10.7897,1543200.0
2009-10-05 10:30:00,13.19,13.24,13.18,13.24,588400.0,10.7979,10.8388,10.7897,10.8388,588400.0
2009-10-05 11:00:00,13.24,13.26,13.22,13.22,208800.0,10.8388,10.8552,10.8224,10.8224,208800.0
2009-10-05 11:30:00,13.22,13.24,13.2,13.23,383200.0,10.8224,10.8388,10.8061,10.8306,383200.0
2009-10-05 12:00:00,13.24,13.24,13.22,13.23,154000.0,10.8388,10.8388,10.8224,10.8306,154000.0
2009-10-05 12:30:00,13.23,13.27,13.23,13.26,339600.0,10.8306,10.8634,10.8306,10.8552,339600.0
2009-10-05 13:00:00,13.26,13.27,13.25,13.26,142400.0,10.8552,10.8634,10.847,10.8552,142400.0
2009-10-05 13:30:00,13.26,13.27,13.24,13.26,168400.0,10.8552,10.8634,10.8388,10.8552,168400.0
2009-10-05 14:00:00,13.26,13.27,13.24,13.26,226000.0,10.8552,10.8634,10.8388,10.8552,226000.0
2009-10-05 14:30:00,13.26,13.32,13.26,13.3,462800.0,10.8552,10.9043,10.8552,10.8879,462800.0
2009-10-05 15:00:00,13.3,13.31,13.29,13.3,775600.0,10.8879,10.8961,10.8797,10.8879,775600.0
2009-10-05 15:30:00,13.3,13.3,13.27,13.28,593600.0,10.8879,10.8879,10.8634,10.8715,593600.0
2009-10-06 09:30:00,13.39,13.45,13.35,13.44,229600.0,10.9616,11.0107,10.9289,11.0025,229600.0
2009-10-06 10:00:00,13.45,13.47,13.44,13.44,577200.0,11.0107,11.0271,11.0025,11.0025,577200.0
2009-10-06 10:30:00,13.44,13.49,13.44,13.48,544400.0,11.0025,11.0435,11.0025,11.0353,544400.0
2009-10-06 11:00:00,13.48,13.54,13.47,13.51,710000.0,11.0353,11.0844,11.0271,11.0598,710000.0
2009-10-06 11:30:00,13.51,13.51,13.48,13.49,528800.0,11.0598,11.0598,11.0353,11.0435,528800.0
2009-10-06 12:00:00,13.49,13.51,13.49,13.49,296800.0,11.0435,11.0598,11.0435,11.0435,296800.0
2009-10-06 12:30:00,13.49,13.52,13.47,13.47,286400.0,11.0435,11.068,11.0271,11.0271,286400.0
2009-10-06 13:00:00,13.47,13.49,13.46,13.48,408000.0,11.0271,11.0435,11.0189,11.0353,408000.0
2009-10-06 13:30:00,13.48,13.49,13.43,13.44,204800.0,11.0353,11.0435,10.9943,11.0025,204800.0
2009-10-06 14:00:00,13.44,13.45,13.38,13.38,752800.0,11.0025,11.0107,10.9534,10.9534,752800.0
2009-10-06 14:30:00,13.38,13.44,13.38,13.43,430800.0,10.9534,11.0025,10.9534,10.9943,430800.0
2009-10-06 15:00:00,13.43,13.49,13.43,13.48,728800.0,10.9943,11.0435,10.9943,11.0353,728800.0
2009-10-06 15:30:00,13.49,13.5,13.45,13.48,955200.0,11.0435,11.0516,11.0107,11.0353,955200.0
2009-10-07 09:30:00,13.45,13.51,13.44,13.47,656400.0,11.0107,11.0598,11.0025,11.0271,656400.0
2009-10-07 10:00:00,13.47,13.52,13.46,13.5,598800.0,11.0271,11.068,11.0189,11.0516,598800.0
2009-10-07 10:30:00,13.5,13.5,13.46,13.49,1021200.0,11.0516,11.0516,11.0189,11.0435,1021200.0
2009-10-07 11:00:00,13.5,13.53,13.49,13.49,191200.0,11.0516,11.0762,11.0435,11.0435,191200.0
2009-10-07 11:30:00,13.49,13.49,13.45,13.46,204400.0,11.0435,11.0435,11.0107,11.0189,204400.0
2009-10-07 12:00:00,13.45,13.48,13.45,13.47,88800.0,11.0107,11.0353,11.0107,11.0271,88800.0
2009-10-07 12:30:00,13.47,13.49,13.45,13.49,124000.0,11.0271,11.0435,11.0107,11.0435,124000.0
2009-10-07 13:00:00,13.49,13.49,13.47,13.48,48400.0,11.0435,11.0435,11.0271,11.0353,48400.0
2009-10-07 13:30:00,13.49,13.49,13.47,13.47,117600.0,11.0435,11.0435,11.0271,11.0271,117600.0
2009-10-07 14:00:00,13.48,13.48,13.45,13.47,160800.0,11.0353,11.0353,11.0107,11.0271,160800.0
2009-10-07 14:30:00,13.47,13.5,13.46,13.49,127200.0,11.0271,11.0516,11.0189,11.0435,127200.0
2009-10-07 15:00:00,13.49,13.51,13.47,13.5,379600.0,11.0435,11.0598,11.0271,11.0516,379600.0
2009-10-07 15:30:00,13.5,13.54,13.49,13.53,436000.0,11.0516,11.0844,11.0435,11.0762,436000.0
2009-10-08 09:30:00,13.63,13.65,13.6,13.61,334400.0,11.1581,11.1744,11.1335,11.1417,334400.0
2009-10-08 10:00:00,13.61,13.63,13.56,13.62,292000.0,11.1417,11.1581,11.1008,11.1499,292000.0
2009-10-08 10:30:00,13.62,13.65,13.62,13.64,123200.0,11.1499,11.1744,11.1499,11.1663,123200.0
2009-10-08 11:00:00,13.64,13.69,13.63,13.68,357600.0,11.1663,11.2072,11.1581,11.199,357600.0
2009-10-08 11:30:00,13.68,13.7,13.68,13.68,140000.0,11.199,11.2154,11.199,11.199,140000.0
2009-10-08 12:00:00,13.68,13.71,13.67,13.7,393200.0,11.199,11.2236,11.1908,11.2154,393200.0
2009-10-08 12:30:00,13.71,13.71,13.69,13.7,392000.0,11.2236,11.2236,11.2072,11.2154,392000.0
2009-10-08 13:00:00,13.69,13.69,13.65,13.67,228400.0,11.2072,11.2072,11.1744,11.1908,228400.0
2009-10-08 13:30:00,13.67,13.67,13.63,13.67,172000.0,11.1908,11.1908,11.1581,11.1908,172000.0
2009-10-08 14:00:00,13.66,13.67,13.63,13.64,101600.0,11.1826,11.1908,11.1581,11.1663,101600.0
2009-10-08 14:30:00,13.64,13.67,13.63,13.65,70400.0,11.1663,11.1908,11.1581,11.1744,70400.0
2009-10-08 15:00:00,13.66,13.69,13.66,13.67,250400.0,11.1826,11.2072,11.1826,11.1908,250400.0
2009-10-08 15:30:00,13.67,13.67,13.63,13.64,492000.0,11.1908,11.1908,11.1581,11.1663,492000.0
2009-10-09 09:30:00,13.63,13.69,13.61,13.68,220000.0,11.1581,11.2072,11.1417,11.199,220000.0
2009-10-09 10:00:00,13.68,13.7,13.67,13.69,168400.0,11.199,11.2154,11.1908,11.2072,168400.0
2009-10-09 10:30:00,13.69,13.7,13.67,13.69,154400.0,11.2072,11.2154,11.1908,11.2072,154400.0
2009-10-09 11:00:00,13.69,13.71,13.68,13.7,145600.0,11.2072,11.2236,11.199,11.2154,145600.0
2009-10-09 11:30:00,13.69,13.71,13.68,13.68,100800.0,11.2072,11.2236,11.199,11.199,100800.0
2009-10-09 12:00:00,13.68,13.69,13.66,13.66,86400.0,11.199,11.2072,11.1826,11.1826,86400.0
2009-10-09 12:30:00,13.66,13.68,13.66,13.68,33600.0,11.1826,11.199,11.1826,11.199,33600.0
2009-10-09 13:00:00,13.68,13.69,13.67,13.69,66400.0,11.199,11.2072,11.1908,11.2072,66400.0
2009-10-09 13:30:00,13.69,13.69,13.68,13.68,98400.0,11.2072,11.2072,11.199,11.199,98400.0
2009-10-09 14:00:00,13.68,13.68,13.66,13.67,283200.0,11.199,11.199,11.1826,11.1908,283200.0
2009-10-09 14:30:00,13.68,13.7,13.67,13.7,153600.0,11.199,11.2154,11.1908,11.2154,153600.0
2009-10-09 15:00:00,13.7,13.72,13.7,13.71,228800.0,11.2154,11.2317,11.2154,11.2236,228800.0
2009-10-09 15:30:00,13.71,13.73,13.7,13.73,265600.0,11.2236,11.2399,11.2154,11.2399,265600.0
2009-10-12 09:30:00,13.8,13.85,13.78,13.84,170400.0,11.2972,11.3382,11.2809,11.33,170400.0
2009-10-12 10:00:00,13.85,13.85,13.82,13.83,121200.0,11.3382,11.3382,11.3136,11.3218,121200.0
2009-10-12 10:30:00,13.84,13.85,13.84,13.84,31600.0,11.33,11.3382,11.33,11.33,31600.0
2009-10-12 11:00:00,13.84,13.85,13.83,13.83,66400.0,11.33,11.3382,11.3218,11.3218,66400.0
2009-10-12 11:30:00,13.83,13.83,13.81,13.81,29200.0,11.3218,11.3218,11.3054,11.3054,29200.0
2009-10-12 12:00:00,13.81,13.82,13.81,13.81,44800.0,11.3054,11.3136,11.3054,11.3054,44800.0
2009-10-12 12:30:00,13.81,13.82,13.81,13.82,49200.0,11.3054,11.3136,11.3054,11.3136,49200.0
2009-10-12 13:00:00,13.81,13.82,13.81,13.81,126400.0,11.3054,11.3136,11.3054,11.3054,126400.0
2009-10-12 13:30:00,13.81,13.82,13.8,13.82,75200.0,11.3054,11.3136,11.2972,11.3136,75200.0
2009-10-12 14:00:00,13.81,13.81,13.74,13.75,266400.0,11.3054,11.3054,11.2481,11.2563,266400.0
2009-10-12 14:30:00,13.74,13.75,13.72,13.75,144000.0,11.2481,11.2563,11.2317,11.2563,144000.0
2009-10-12 15:00:00,13.75,13.77,13.75,13.77,152400.0,11.2563,11.2727,11.2563,11.2727,152400.0
2009-10-12 15:30:00,13.77,13.78,13.75,13.78,261200.0,11.2727,11.2809,11.2563,11.2809,261200.0
2009-10-13 09:30:00,13.73,13.76,13.7,13.7,402800.0,11.2399,11.2645,11.2154,11.2154,402800.0
2009-10-13 10:00:00,13.7,13.72,13.67,13.72,423200.0,11.2154,11.2317,11.1908,11.2317,423200.0
2009-10-13 10:30:00,13.72,13.74,13.71,13.73,198000.0,11.2317,11.2481,11.2236,11.2399,198000.0
2009-10-13 11:00:00,13.72,13.72,13.71,13.72,120400.0,11.2317,11.2317,11.2236,11.2317,120400.0
2009-10-13 11:30:00,13.72,13.78,13.72,13.78,331200.0,11.2317,11.2809,11.2317,11.2809,331200.0
2009-10-13 12:00:00,13.78,13.78,13.75,13.75,182400.0,11.2809,11.2809,11.2563,11.2563,182400.0
2009-10-13 12:30:00,13.75,13.76,13.74,13.75,49600.0,11.2563,11.2645,11.2481,11.2563,49600.0
2009-10-13 13:00:00,13.75,13.76,13.75,13.76,104000.0,11.2563,11.2645,11.2563,11.2645,104000.0
2009-10-13 13:30:00,13.76,13.76,13.74,13.76,207600.0,11.2645,11.2645,11.2481,11.2645,207600.0
2009-10-13 14:00:00,13.76,13.76,13.72,13.74,363200.0,11.2645,11.2645,11.2317,11.2481,363200.0
2009-10-13 14:30:00,13.74,13.77,13.74,13.75,197200.0,11.2481,11.2727,11.2481,11.2563,197200.0
2009-10-13 15:00:00,13.75,13.78,13.74,13.77,288800.0,11.2563,11.2809,11.2481,11.2727,288800.0
2009-10-13 15:30:00,13.77,13.78,13.75,13.77,514400.0,11.2727,11.2809,11.2563,11.2727,514400.0
2009-10-14 09:30:00,13.9,13.92,13.86,13.88,280000.0,11.3791,11.3955,11.3464,11.3627,280000.0
2009-10-14 10:00:00,13.88,13.9,13.86,13.87,1340400.0,11.3627,11.3791,11.3464,11.3545,1340400.0
2009-10-14 10:30:00,13.86,13.9,13.86,13.9,251200.0,11.3464,11.3791,11.3464,11.3791,251200.0
2009-10-14 11:00:00,13.89,13.93,13.89,13.92,380400.0,11.3709,11.4037,11.3709,11.3955,380400.0
2009-10-14 11:30:00,13.92,13.92,13.9,13.91,165200.0,11.3955,11.3955,11.3791,11.3873,165200.0
2009-10-14 12:00:00,13.9,13.91,13.89,13.9,458800.0,11.3791,11.3873,11.3709,11.3791,458800.0
2009-10-14 12:30:00,13.9,13.91,13.89,13.91,311600.0,11.3791,11.3873,11.3709,11.3873,311600.0
2009-10-14 13:00:00,13.91,13.93,13.91,13.91,179600.0,11.3873,11.4037,11.3873,11.3873,179600.0
2009-10-14 13:30:00,13.92,13.92,13.91,13.92,178400.0,11.3955,11.3955,11.3873,11.3955,178400.0
2009-10-14 14:00:00,13.92,13.93,13.9,13.91,298800.0,11.3955,11.4037,11.3791,11.3873,298800.0
2009-10-14 14:30:00,13.91,13.92,13.9,13.91,314000.0,11.3873,11.3955,11.3791,11.3873,314000.0
2009-10-14 15:00:00,13.91,13.97,13.91,13.97,526800.0,11.3873,11.4364,11.3873,11.4364,526800.0
2009-10-14 15:30:00,13.97,13.98,13.95,13.96,769600.0,11.4364,11.4446,11.42,11.4282,769600.0
2009-10-15 09:30:00,13.88,13.97,13.88,13.96,628800.0,11.3627,11.4364,11.3627,11.4282,628800.0
2009-10-15 10:00:00,13.96,13.96,13.92,13.93,222800.0,11.4282,11.4282,11.3955,11.4037,222800.0
2009-10-15 10:30:00,13.93,13.93,13.91,13.93,112800.0,11.4037,11.4037,11.3873,11.4037,112800.0
2009-10-15 11:00:00,13.93,13.96,13.93,13.93,156800.0,11.4037,11.4282,11.4037,11.4037,156800.0
2009-10-15 11:30:00,13.93,13.95,13.92,13.95,79600.0,11.4037,11.42,11.3955,11.42,79600.0
2009-10-15 12:00:00,13.95,13.98,13.95,13.97,96800.0,11.42,11.4446,11.42,11.4364,96800.0
2009-10-15 12:30:00,13.96,13.97,13.96,13.96,174000.0,11.4282,11.4364,11.4282,11.4282,174000.0
2009-10-15 13:00:00,13.96,13.97,13.95,13.97,643600.0,11.4282,11.4364,11.42,11.4364,643600.0
2009-10-15 13:30:00,13.98,13.98,13.97,13.98,308800.0,11.4446,11.4446,11.4364,11.4446,308800.0
2009-10-15 14:00:00,13.98,13.99,13.97,13.98,226400.0,11.4446,11.4528,11.4364,11.4446,226400.0
2009-10-15 14:30:00,13.98,14.03,13.98,14.02,232800.0,11.4446,11.4855,11.4446,11.4773,232800.0
2009-10-15 15:00:00,14.02,14.03,14.0,14.0,432000.0,11.4773,11.4855,11.461,11.461,432000.0
2009-10-15 15:30:00,14.0,14.04,14.0,14.04,453600.0,11.461,11.4937,11.461,11.4937,453600.0
2009-10-16 09:30:00,13.94,14.0,13.94,13.96,494400.0,11.4118,11.461,11.4118,11.4282,494400.0
2009-10-16 10:00:00,13.94,13.95,13.9,13.93,252000.0,11.4118,11.42,11.3791,11.4037,252000.0
2009-10-16 10:30:00,13.93,13.94,13.9,13.91,105600.0,11.4037,11.4118,11.3791,11.3873,105600.0
2009-10-16 11:00:00,13.9,13.94,13.9,13.92,225600.0,11.3791,11.4118,11.3791,11.3955,225600.0
2009-10-16 11:30:00,13.93,13.93,13.9,13.93,328400.0,11.4037,11.4037,11.3791,11.4037,328400.0
2009-10-16 12:00:00,13.93,13.95,13.92,13.93,126400.0,11.4037,11.42,11.3955,11.4037,126400.0
2009-10-16 12:30:00,13.93,13.94,13.92,13.94,52000.0,11.4037,11.4118,11.3955,11.4118,52000.0
2009-10-16 13:00:00,13.94,13.99,13.93,13.99,241200.0,11.4118,11.4528,11.4037,11.4528,241200.0
2009-10-16 13:30:00,13.99,14.01,13.98,13.99,170800.0,11.4528,11.4692,11.4446,11.4528,170800.0
2009-10-16 14:00:00,13.98,14.0,13.96,13.99,452000.0,11.4446,11.461,11.4282,11.4528,452000.0
2009-10-16 14:30:00,13.99,13.99,13.97,13.98,556400.0,11.4528,11.4528,11.4364,11.4446,556400.0
2009-10-16 15:00:00,13.97,14.0,13.97,13.99,431600.0,11.4364,11.461,11.4364,11.4528,431600.0
2009-10-16 15:30:00,14.0,14.02,13.97,13.99,559600.0,11.461,11.4773,11.4364,11.4528,559600.0
2009-10-19 09:30:00,14.01,14.03,13.97,13.98,198400.0,11.4692,11.4855,11.4364,11.4446,198400.0
2009-10-19 10:00:00,13.98,14.04,13.97,14.03,366400.0,11.4446,11.4937,11.4364,11.4855,366400.0
2009-10-19 10:30:00,14.04,14.1,14.04,14.08,190400.0,11.4937,11.5428,11.4937,11.5265,190400.0
2009-10-19 11:00:00,14.08,14.11,14.08,14.11,89600.0,11.5265,11.551,11.5265,11.551,89600.0
2009-10-19 11:30:00,14.11,14.14,14.11,14.13,100400.0,11.551,11.5756,11.551,11.5674,100400.0
2009-10-19 12:00:00,14.13,14.13,14.12,14.12,60000.0,11.5674,11.5674,11.5592,11.5592,60000.0
2009-10-19 12:30:00,14.12,14.13,14.11,14.12,71200.0,11.5592,11.5674,11.551,11.5592,71200.0
2009-10-19 13:00:00,14.12,14.13,14.11,14.12,80000.0,11.5592,11.5674,11.551,11.5592,80000.0
2009-10-19 13:30:00,14.12,14.14,14.12,14.13,107600.0,11.5592,11.5756,11.5592,11.5674,107600.0
2009-10-19 14:00:00,14.13,14.15,14.12,14.13,305200.0,11.5674,11.5838,11.5592,11.5674,305200.0
2009-10-19 14:30:00,14.14,14.14,14.12,14.14,180000.0,11.5756,11.5756,11.5592,11.5756,180000.0
2009-10-19 15:00:00,14.14,14.14,14.12,14.12,156400.0,11.5756,11.5756,11.5592,11.5592,156400.0
2009-10-19 15:30:00,14.12,14.14,14.12,14.12,513600.0,11.5592,11.5756,11.5592,11.5592,513600.0
2009-10-20 09:30:00,14.16,14.16,14.06,14.09,321200.0,11.5919,11.5919,11.5101,11.5346,321200.0
2009-10-20 10:00:00,14.1,14.11,14.04,14.06,598400.0,11.5428,11.551,11.4937,11.5101,598400.0
2009-10-20 10:30:00,14.06,14.09,14.05,14.08,165600.0,11.5101,11.5346,11.5019,11.5265,165600.0
2009-10-20 11:00:00,14.08,14.08,14.04,14.04,274000.0,11.5265,11.5265,11.4937,11.4937,274000.0
2009-10-20 11:30:00,14.05,14.05,13.98,14.0,468400.0,11.5019,11.5019,11.4446,11.461,468400.0
2009-10-20 12:00:00,14.0,14.01,13.96,13.99,126000.0,11.461,11.4692,11.4282,11.4528,126000.0
2009-10-20 12:30:00,13.99,13.99,13.95,13.99,251200.0,11.4528,11.4528,11.42,11.4528,251200.0
2009-10-20 13:00:00,13.99,14.02,13.99,14.01,196800.0,11.4528,11.4773,11.4528,11.4692,196800.0
2009-10-20 13:30:00,14.01,14.02,13.99,13.99,254400.0,11.4692,11.4773,11.4528,11.4528,254400.0
2009-10-20 14:00:00,13.99,14.04,13.99,14.03,200800.0,11.4528,11.4937,11.4528,11.4855,200800.0
2009-10-20 14:30:00,14.02,14.05,14.02,14.04,181200.0,11.4773,11.5019,11.4773,11.4937,181200.0
2009-10-20 15:00:00,14.04,14.05,14.01,14.03,696000.0,11.4937,11.5019,11.4692,11.4855,696000.0
2009-10-20 15:30:00,14.03,14.06,14.03,14.05,513600.0,11.4855,11.5101,11.4855,11.5019,513600.0
2009-10-21 09:30:00,14.02,14.13,14.02,14.12,218800.0,11.4773,11.5674,11.4773,11.5592,218800.0
2009-10-21 10:00:00,14.12,14.17,14.12,14.15,65600.0,11.5592,11.6001,11.5592,11.5838,65600.0
2009-10-21 10:30:00,14.15,14.2,14.13,14.17,400400.0,11.5838,11.6247,11.5674,11.6001,400400.0
2009-10-21 11:00:00,14.17,14.18,14.15,14.18,267600.0,11.6001,11.6083,11.5838,11.6083,267600.0
2009-10-21 11:30:00,14.17,14.17,14.13,14.14,182800.0,11.6001,11.6001,11.5674,11.5756,182800.0
2009-10-21 12:00:00,14.14,14.16,14.13,14.16,102800.0,11.5756,11.5919,11.5674,11.5919,102800.0
2009-10-21 12:30:00,14.16,14.18,14.15,14.17,76800.0,11.5919,11.6083,11.5838,11.6001,76800.0
2009-10-21 13:00:00,14.18,14.18,14.16,14.17,97200.0,11.6083,11.6083,11.5919,11.6001,97200.0
2009-10-21 13:30:00,14.17,14.2,14.15,14.19,44400.0,11.6001,11.6247,11.5838,11.6165,44400.0
2009-10-21 14:00:00,14.19,14.19,14.14,14.15,168000.0,11.6165,11.6165,11.5756,11.5838,168000.0
2009-10-21 14:30:00,14.15,14.17,14.13,14.17,181200.0,11.5838,11.6001,11.5674,11.6001,181200.0
2009-10-21 15:00:00,14.17,14.17,14.06,14.07,832800.0,11.6001,11.6001,11.5101,11.5183,832800.0
2009-10-21 15:30:00,14.07,14.07,13.97,13.97,2012000.0,11.5183,11.5183,11.4364,11.4364,2012000.0
2009-10-22 09:30:00,13.97,13.99,13.89,13.9,510400.0,11.4364,11.4528,11.3709,11.3791,510400.0
2009-10-22 10:00:00,13.91,13.96,13.87,13.94,901600.0,11.3873,11.4282,11.3545,11.4118,901600.0
2009-10-22 10:30:00,13.94,13.97,13.91,13.97,452000.0,11.4118,11.4364,11.3873,11.4364,452000.0
2009-10-22 11:00:00,13.97,13.99,13.96,13.97,934800.0,11.4364,11.4528,11.4282,11.4364,934800.0
2009-10-22 11:30:00,13.97,13.99,13.96,13.97,236400.0,11.4364,11.4528,11.4282,11.4364,236400.0
2009-10-22 12:00:00,13.96,13.98,13.95,13.95,116400.0,11.4282,11.4446,11.42,11.42,116400.0
2009-10-22 12:30:00,13.95,14.01,13.95,14.0,237600.0,11.42,11.4692,11.42,11.461,237600.0
2009-10-22 13:00:00,14.0,14.01,13.98,13.99,124400.0,11.461,11.4692,11.4446,11.4528,124400.0
2009-10-22 13:30:00,13.99,14.01,13.98,14.01,233600.0,11.4528,11.4692,11.4446,11.4692,233600.0
2009-10-22 14:00:00,14.01,14.08,14.01,14.08,511200.0,11.4692,11.5265,11.4692,11.5265,511200.0
2009-10-22 14:30:00,14.08,14.09,14.07,14.09,384800.0,11.5265,11.5346,11.5183,11.5346,384800.0
2009-10-22 15:00:00,14.09,14.13,14.08,14.12,562800.0,11.5346,11.5674,11.5265,11.5592,562800.0
2009-10-22 15:30:00,14.13,14.13,14.09,14.09,553600.0,11.5674,11.5674,11.5346,11.5346,553600.0
2009-10-23 09:30:00,14.18,14.19,14.11,14.14,826400.0,11.6083,11.6165,11.551,11.5756,826400.0
2009-10-23 10:00:00,14.14,14.17,14.05,14.1,216400.0,11.5756,11.6001,11.5019,11.5428,216400.0
2009-10-23 10:30:00,14.09,14.09,14.02,14.03,149600.0,11.5346,11.5346,11.4773,11.4855,149600.0
2009-10-23 11:00:00,14.02,14.05,13.97,13.99,327600.0,11.4773,11.5019,11.4364,11.4528,327600.0
2009-10-23 11:30:00,13.99,14.03,13.98,14.02,388000.0,11.4528,11.4855,11.4446,11.4773,388000.0
2009-10-23 12:00:00,14.02,14.04,14.0,14.01,291200.0,11.4773,11.4937,11.461,11.4692,291200.0
2009-10-23 12:30:00,14.01,14.05,14.0,14.02,193200.0,11.4692,11.5019,11.461,11.4773,193200.0
2009-10-23 13:00:00,14.02,14.03,13.98,13.98,125200.0,11.4773,11.4855,11.4446,11.4446,125200.0
2009-10-23 13:30:00,13.98,13.98,13.94,13.97,171600.0,11.4446,11.4446,11.4118,11.4364,171600.0
2009-10-23 14:00:00,13.96,13.99,13.93,13.98,335200.0,11.4282,11.4528,11.4037,11.4446,335200.0
2009-10-23 14:30:00,13.98,14.0,13.95,13.96,396000.0,11.4446,11.461,11.42,11.4282,396000.0
2009-10-23 15:00:00,13.96,13.99,13.94,13.95,418800.0,11.4282,11.4528,11.4118,11.42,418800.0
2009-10-23 15:30:00,13.96,13.99,13.92,13.97,1042000.0,11.4282,11.4528,11.3955,11.4364,1042000.0
2009-10-26 09:30:00,13.99,14.13,13.98,14.13,173200.0,11.4528,11.5674,11.4446,11.5674,173200.0
2009-10-26 10:00:00,14.13,14.16,14.13,14.14,237600.0,11.5674,11.5919,11.5674,11.5756,237600.0
2009-10-26 10:30:00,14.13,14.15,14.12,14.13,73600.0,11.5674,11.5838,11.5592,11.5674,73600.0
2009-10-26 11:00:00,14.14,14.15,14.08,14.08,80000.0,11.5756,11.5838,11.5265,11.5265,80000.0
2009-10-26 11:30:00,14.07,14.07,13.88,13.89,662800.0,11.5183,11.5183,11.3627,11.3709,662800.0
2009-10-26 12:00:00,13.88,13.91,13.85,13.9,110400.0,11.3627,11.3873,11.3382,11.3791,110400.0
2009-10-26 12:30:00,13.9,13.93,13.88,13.92,153600.0,11.3791,11.4037,11.3627,11.3955,153600.0
2009-10-26 13:00:00,13.92,13.92,13.86,13.88,147200.0,11.3955,11.3955,11.3464,11.3627,147200.0
2009-10-26 13:30:00,13.88,13.93,13.88,13.9,57600.0,11.3627,11.4037,11.3627,11.3791,57600.0
2009-10-26 14:00:00,13.9,13.91,13.86,13.88,153200.0,11.3791,11.3873,11.3464,11.3627,153200.0
2009-10-26 14:30:00,13.87,13.89,13.84,13.88,150800.0,11.3545,11.3709,11.33,11.3627,150800.0
2009-10-26 15:00:00,13.88,13.88,13.84,13.85,158400.0,11.3627,11.3627,11.33,11.3382,158400.0
2009-10-26 15:30:00,13.86,13.91,13.84,13.86,296000.0,11.3464,11.3873,11.33,11.3464,296000.0
2009-10-27 09:30:00,13.87,13.93,13.86,13.88,516800.0,11.3545,11.4037,11.3464,11.3627,516800.0
2009-10-27 10:00:00,13.87,13.9,13.78,13.9,812000.0,11.3545,11.3791,11.2809,11.3791,812000.0
2009-10-27 10:30:00,13.89,13.94,13.88,13.9,456800.0,11.3709,11.4118,11.3627,11.3791,456800.0
2009-10-27 11:00:00,13.91,13.91,13.87,13.9,509200.0,11.3873,11.3873,11.3545,11.3791,509200.0
2009-10-27 11:30:00,13.9,13.92,13.89,13.92,389600.0,11.3791,11.3955,11.3709,11.3955,389600.0
2009-10-27 12:00:00,13.92,13.92,13.88,13.88,425600.0,11.3955,11.3955,11.3627,11.3627,425600.0
2009-10-27 12:30:00,13.88,13.9,13.86,13.86,450800.0,11.3627,11.3791,11.3464,11.3464,450800.0
2009-10-27 13:00:00,13.86,13.88,13.8,13.81,846000.0,11.3464,11.3627,11.2972,11.3054,846000.0
2009-10-27 13:30:00,13.81,13.85,13.79,13.83,626000.0,11.3054,11.3382,11.2891,11.3218,626000.0
2009-10-27 14:00:00,13.82,13.88,13.8,13.86,582800.0,11.3136,11.3627,11.2972,11.3464,582800.0
2009-10-27 14:30:00,13.87,13.9,13.84,13.88,609600.0,11.3545,11.3791,11.33,11.3627,609600.0
2009-10-27 15:00:00,13.88,13.89,13.85,13.86,596800.0,11.3627,11.3709,11.3382,11.3464,596800.0
2009-10-27 15:30:00,13.86,13.87,13.81,13.83,2197600.0,11.3464,11.3545,11.3054,11.3218,2197600.0
2009-10-28 09:30:00,13.77,13.83,13.75,13.79,437200.0,11.2727,11.3218,11.2563,11.2891,437200.0
2009-10-28 10:00:00,13.77,13.79,13.72,13.76,454400.0,11.2727,11.2891,11.2317,11.2645,454400.0
2009-10-28 10:30:00,13.75,13.77,13.67,13.72,702400.0,11.2563,11.2727,11.1908,11.2317,702400.0
2009-10-28 11:00:00,13.71,13.74,13.69,13.73,196000.0,11.2236,11.2481,11.2072,11.2399,196000.0
2009-10-28 11:30:00,13.73,13.73,13.69,13.7,300000.0,11.2399,11.2399,11.2072,11.2154,300000.0
2009-10-28 12:00:00,13.7,13.72,13.65,13.67,187600.0,11.2154,11.2317,11.1744,11.1908,187600.0
2009-10-28 12:30:00,13.68,13.68,13.63,13.65,224000.0,11.199,11.199,11.1581,11.1744,224000.0
2009-10-28 13:00:00,13.65,13.72,13.64,13.68,195200.0,11.1744,11.2317,11.1663,11.199,195200.0
2009-10-28 13:30:00,13.69,13.7,13.66,13.66,388800.0,11.2072,11.2154,11.1826,11.1826,388800.0
2009-10-28 14:00:00,13.66,13.67,13.61,13.62,289200.0,11.1826,11.1908,11.1417,11.1499,289200.0
2009-10-28 14:30:00,13.62,13.65,13.6,13.62,427600.0,11.1499,11.1744,11.1335,11.1499,427600.0
2009-10-28 15:00:00,13.62,13.64,13.58,13.6,613200.0,11.1499,11.1663,11.1171,11.1335,613200.0
2009-10-28 15:30:00,13.61,13.61,13.55,13.56,801200.0,11.1417,11.1417,11.0926,11.1008,801200.0
2009-10-29 09:30:00,13.66,13.69,13.62,13.67,530800.0,11.1826,11.2072,11.1499,11.1908,530800.0
2009-10-29 10:00:00,13.67,13.73,13.66,13.7,185200.0,11.1908,11.2399,11.1826,11.2154,185200.0
2009-10-29 10:30:00,13.69,13.72,13.68,13.71,398000.0,11.2072,11.2317,11.199,11.2236,398000.0
2009-10-29 11:00:00,13.72,13.74,13.71,13.73,190000.0,11.2317,11.2481,11.2236,11.2399,190000.0
2009-10-29 11:30:00,13.73,13.75,13.71,13.72,210400.0,11.2399,11.2563,11.2236,11.2317,210400.0
2009-10-29 12:00:00,13.74,13.78,13.73,13.77,145600.0,11.2481,11.2809,11.2399,11.2727,145600.0
2009-10-29 12:30:00,13.77,13.81,13.77,13.79,262800.0,11.2727,11.3054,11.2727,11.2891,262800.0
2009-10-29 13:00:00,13.79,13.8,13.78,13.79,181200.0,11.2891,11.2972,11.2809,11.2891,181200.0
2009-10-29 13:30:00,13.79,13.81,13.78,13.8,250400.0,11.2891,11.3054,11.2809,11.2972,250400.0
2009-10-29 14:00:00,13.79,13.8,13.78,13.8,341600.0,11.2891,11.2972,11.2809,11.2972,341600.0
2009-10-29 14:30:00,13.8,13.83,13.8,13.83,260400.0,11.2972,11.3218,11.2972,11.3218,260400.0
2009-10-29 15:00:00,13.83,13.85,13.82,13.83,613200.0,11.3218,11.3382,11.3136,11.3218,613200.0
2009-10-29 15:30:00,13.81,13.84,13.79,13.83,453200.0,11.3054,11.33,11.2891,11.3218,453200.0
2009-10-30 09:30:00,13.8,13.83,13.74,13.75,502000.0,11.2972,11.3218,11.2481,11.2563,502000.0
2009-10-30 10:00:00,13.75,13.81,13.75,13.76,434000.0,11.2563,11.3054,11.2563,11.2645,434000.0
2009-10-30 10:30:00,13.75,13.77,13.72,13.76,366800.0,11.2563,11.2727,11.2317,11.2645,366800.0
2009-10-30 11:00:00,13.76,13.76,13.71,13.72,270400.0,11.2645,11.2645,11.2236,11.2317,270400.0
2009-10-30 11:30:00,13.71,13.73,13.59,13.61,514000.0,11.2236,11.2399,11.1253,11.1417,514000.0
2009-10-30 12:00:00,13.62,13.65,13.54,13.54,544000.0,11.1499,11.1744,11.0844,11.0844,544000.0
2009-10-30 12:30:00,13.54,13.58,13.47,13.5,588400.0,11.0844,11.1171,11.0271,11.0516,588400.0
2009-10-30 13:00:00,13.49,13.55,13.49,13.51,386000.0,11.0435,11.0926,11.0435,11.0598,386000.0
2009-10-30 13:30:00,13.51,13.52,13.45,13.5,216000.0,11.0598,11.068,11.0107,11.0516,216000.0
2009-10-30 14:00:00,13.5,13.57,13.49,13.52,685200.0,11.0516,11.109,11.0435,11.068,685200.0
2009-10-30 14:30:00,13.51,13.53,13.47,13.52,600400.0,11.0598,11.0762,11.0271,11.068,600400.0
2009-10-30 15:00:00,13.51,13.51,13.44,13.49,879200.0,11.0598,11.0598,11.0025,11.0435,879200.0
2009-10-30 15:30:00,13.49,13.54,13.46,13.46,1802400.0,11.0435,11.0844,11.0189,11.0189,1802400.0
2009-11-02 09:30:00,13.51,13.55,13.47,13.55,248800.0,11.0598,11.0926,11.0271,11.0926,248800.0
2009-11-02 10:00:00,13.55,13.67,13.55,13.65,344800.0,11.0926,11.1908,11.0926,11.1744,344800.0
2009-11-02 10:30:00,13.66,13.67,13.58,13.58,481600.0,11.1826,11.1908,11.1171,11.1171,481600.0
2009-11-02 11:00:00,13.58,13.65,13.57,13.62,578800.0,11.1171,11.1744,11.109,11.1499,578800.0
2009-11-02 11:30:00,13.62,13.65,13.61,13.63,238800.0,11.1499,11.1744,11.1417,11.1581,238800.0
2009-11-02 12:00:00,13.63,13.63,13.57,13.59,421600.0,11.1581,11.1581,11.109,11.1253,421600.0
2009-11-02 12:30:00,13.58,13.58,13.42,13.43,404400.0,11.1171,11.1171,10.9862,10.9943,404400.0
2009-11-02 13:00:00,13.42,13.51,13.42,13.51,439200.0,10.9862,11.0598,10.9862,11.0598,439200.0
2009-11-02 13:30:00,13.5,13.5,13.42,13.42,294400.0,11.0516,11.0516,10.9862,10.9862,294400.0
2009-11-02 14:00:00,13.43,13.51,13.4,13.51,588800.0,10.9943,11.0598,10.9698,11.0598,588800.0
2009-11-02 14:30:00,13.5,13.54,13.49,13.51,210800.0,11.0516,11.0844,11.0435,11.0598,210800.0
2009-11-02 15:00:00,13.52,13.53,13.47,13.5,254000.0,11.068,11.0762,11.0271,11.0516,254000.0
2009-11-02 15:30:00,13.5,13.56,13.5,13.55,600800.0,11.0516,11.1008,11.0516,11.0926,600800.0
2009-11-03 09:30:00,13.47,13.55,13.46,13.54,1179200.0,11.0271,11.0926,11.0189,11.0844,1179200.0
2009-11-03 10:00:00,13.54,13.56,13.49,13.49,479600.0,11.0844,11.1008,11.0435,11.0435,479600.0
2009-11-03 10:30:00,13.5,13.58,13.49,13.54,628800.0,11.0516,11.1171,11.0435,11.0844,628800.0
2009-11-03 11:00:00,13.54,13.56,13.49,13.51,601200.0,11.0844,11.1008,11.0435,11.0598,601200.0
2009-11-03 11:30:00,13.51,13.53,13.47,13.52,1420800.0,11.0598,11.0762,11.0271,11.068,1420800.0
2009-11-03 12:00:00,13.52,13.54,13.49,13.52,600400.0,11.068,11.0844,11.0435,11.068,600400.0
2009-11-03 12:30:00,13.52,13.6,13.52,13.55,494400.0,11.068,11.1335,11.068,11.0926,494400.0
2009-11-03 13:00:00,13.55,13.57,13.54,13.55,331600.0,11.0926,11.109,11.0844,11.0926,331600.0
2009-11-03 13:30:00,13.55,13.58,13.54,13.57,452400.0,11.0926,11.1171,11.0844,11.109,452400.0
2009-11-03 14:00:00,13.58,13.61,13.58,13.58,562400.0,11.1171,11.1417,11.1171,11.1171,562400.0
2009-11-03 14:30:00,13.59,13.6,13.53,13.54,855200.0,11.1253,11.1335,11.0762,11.0844,855200.0
2009-11-03 15:00:00,13.54,13.56,13.53,13.56,1271200.0,11.0844,11.1008,11.0762,11.1008,1271200.0
2009-11-03 15:30:00,13.56,13.6,13.56,13.59,1420800.0,11.1008,11.1335,11.1008,11.1253,1420800.0
2009-11-04 09:30:00,13.71,13.71,13.66,13.69,914800.0,11.2236,11.2236,11.1826,11.2072,914800.0
2009-11-04 10:00:00,13.69,13.77,13.66,13.75,626800.0,11.2072,11.2727,11.1826,11.2563,626800.0
2009-11-04 10:30:00,13.75,13.79,13.75,13.78,290800.0,11.2563,11.2891,11.2563,11.2809,290800.0
2009-11-04 11:00:00,13.79,13.79,13.76,13.77,364000.0,11.2891,11.2891,11.2645,11.2727,364000.0
2009-11-04 11:30:00,13.77,13.77,13.74,13.75,120800.0,11.2727,11.2727,11.2481,11.2563,120800.0
2009-11-04 12:00:00,13.74,13.76,13.73,13.74,136800.0,11.2481,11.2645,11.2399,11.2481,136800.0
2009-11-04 12:30:00,13.74,13.76,13.74,13.75,76000.0,11.2481,11.2645,11.2481,11.2563,76000.0
2009-11-04 13:00:00,13.74,13.75,13.73,13.74,53600.0,11.2481,11.2563,11.2399,11.2481,53600.0
2009-11-04 13:30:00,13.72,13.74,13.72,13.73,85600.0,11.2317,11.2481,11.2317,11.2399,85600.0
2009-11-04 14:00:00,13.73,13.78,13.67,13.67,1053200.0,11.2399,11.2809,11.1908,11.1908,1053200.0
2009-11-04 14:30:00,13.67,13.81,13.67,13.78,813200.0,11.1908,11.3054,11.1908,11.2809,813200.0
2009-11-04 15:00:00,13.79,13.79,13.74,13.75,394400.0,11.2891,11.2891,11.2481,11.2563,394400.0
2009-11-04 15:30:00,13.75,13.76,13.61,13.63,476800.0,11.2563,11.2645,11.1417,11.1581,476800.0
2009-11-05 09:30:00,13.75,13.83,13.72,13.83,682800.0,11.2563,11.3218,11.2317,11.3218,682800.0
2009-11-05 10:00:00,13.83,13.85,13.81,13.83,741200.0,11.3218,11.3382,11.3054,11.3218,741200.0
2009-11-05 10:30:00,13.84,13.9,13.83,13.89,138800.0,11.33,11.3791,11.3218,11.3709,138800.0
2009-11-05 11:00:00,13.88,13.9,13.87,13.89,157600.0,11.3627,11.3791,11.3545,11.3709,157600.0
2009-11-05 11:30:00,13.88,13.89,13.84,13.84,384400.0,11.3627,11.3709,11.33,11.33,384400.0
2009-11-05 12:00:00,13.84,13.86,13.83,13.86,407600.0,11.33,11.3464,11.3218,11.3464,407600.0
2009-11-05 12:30:00,13.86,13.89,13.84,13.89,256400.0,11.3464,11.3709,11.33,11.3709,256400.0
2009-11-05 13:00:00,13.89,13.89,13.87,13.87,137200.0,11.3709,11.3709,11.3545,11.3545,137200.0
2009-11-05 13:30:00,13.87,13.9,13.86,13.86,267200.0,11.3545,11.3791,11.3464,11.3464,267200.0
2009-11-05 14:00:00,13.87,13.87,13.85,13.86,212000.0,11.3545,11.3545,11.3382,11.3464,212000.0
2009-11-05 14:30:00,13.87,13.9,13.86,13.9,181600.0,11.3545,11.3791,11.3464,11.3791,181600.0
2009-11-05 15:00:00,13.89,13.91,13.88,13.89,238400.0,11.3709,11.3873,11.3627,11.3709,238400.0
2009-11-05 15:30:00,13.89,13.91,13.87,13.9,369600.0,11.3709,11.3873,11.3545,11.3791,369600.0
2009-11-06 09:30:00,13.81,13.97,13.8,13.95,643600.0,11.3054,11.4364,11.2972,11.42,643600.0
2009-11-06 10:00:00,13.96,13.97,13.87,13.87,187600.0,11.4282,11.4364,11.3545,11.3545,187600.0
2009-11-06 10:30:00,13.87,13.9,13.84,13.89,157200.0,11.3545,11.3791,11.33,11.3709,157200.0
2009-11-06 11:00:00,13.89,13.91,13.87,13.9,69600.0,11.3709,11.3873,11.3545,11.3791,69600.0
2009-11-06 11:30:00,13.89,13.92,13.88,13.9,94000.0,11.3709,11.3955,11.3627,11.3791,94000.0
2009-11-06 12:00:00,13.9,13.94,13.9,13.93,52400.0,11.3791,11.4118,11.3791,11.4037,52400.0
2009-11-06 12:30:00,13.93,13.93,13.9,13.9,126800.0,11.4037,11.4037,11.3791,11.3791,126800.0
2009-11-06 13:00:00,13.89,13.94,13.89,13.92,62400.0,11.3709,11.4118,11.3709,11.3955,62400.0
2009-11-06 13:30:00,13.92,13.93,13.9,13.91,107200.0,11.3955,11.4037,11.3791,11.3873,107200.0
2009-11-06 14:00:00,13.91,13.93,13.9,13.92,109200.0,11.3873,11.4037,11.3791,11.3955,109200.0
2009-11-06 14:30:00,13.92,13.93,13.9,13.9,114400.0,11.3955,11.4037,11.3791,11.3791,114400.0
2009-11-06 15:00:00,13.89,13.92,13.88,13.92,230800.0,11.3709,11.3955,11.3627,11.3955,230800.0
2009-11-06 15:30:00,13.92,13.94,13.91,13.93,575200.0,11.3955,11.4118,11.3873,11.4037,575200.0
2009-11-09 09:30:00,14.05,14.08,14.02,14.07,325200.0,11.5019,11.5265,11.4773,11.5183,325200.0
2009-11-09 10:00:00,14.08,14.12,14.08,14.1,316000.0,11.5265,11.5592,11.5265,11.5428,316000.0
2009-11-09 10:30:00,14.1,14.13,14.09,14.12,218000.0,11.5428,11.5674,11.5346,11.5592,218000.0
2009-11-09 11:00:00,14.12,14.14,14.1,14.13,304000.0,11.5592,11.5756,11.5428,11.5674,304000.0
2009-11-09 11:30:00,14.13,14.14,14.13,14.13,78000.0,11.5674,11.5756,11.5674,11.5674,78000.0
2009-11-09 12:00:00,14.12,14.14,14.12,14.13,62000.0,11.5592,11.5756,11.5592,11.5674,62000.0
2009-11-09 12:30:00,14.13,14.15,14.13,14.15,98000.0,11.5674,11.5838,11.5674,11.5838,98000.0
2009-11-09 13:00:00,14.15,14.15,14.13,14.15,100400.0,11.5838,11.5838,11.5674,11.5838,100400.0
2009-11-09 13:30:00,14.14,14.17,14.14,14.16,212800.0,11.5756,11.6001,11.5756,11.5919,212800.0
2009-11-09 14:00:00,14.16,14.17,14.15,14.17,127200.0,11.5919,11.6001,11.5838,11.6001,127200.0
2009-11-09 14:30:00,14.17,14.2,14.17,14.19,209600.0,11.6001,11.6247,11.6001,11.6165,209600.0
2009-11-09 15:00:00,14.19,14.19,14.17,14.18,158000.0,11.6165,11.6165,11.6001,11.6083,158000.0
2009-11-09 15:30:00,14.18,14.21,14.16,14.21,300000.0,11.6083,11.6329,11.5919,11.6329,300000.0
2009-11-10 09:30:00,14.16,14.25,14.15,14.23,330800.0,11.5919,11.6656,11.5838,11.6493,330800.0
2009-11-10 10:00:00,14.22,14.26,14.22,14.26,242800.0,11.6411,11.6738,11.6411,11.6738,242800.0
2009-11-10 10:30:00,14.26,14.26,14.18,14.19,202800.0,11.6738,11.6738,11.6083,11.6165,202800.0
2009-11-10 11:00:00,14.19,14.2,14.16,14.18,324800.0,11.6165,11.6247,11.5919,11.6083,324800.0
2009-11-10 11:30:00,14.19,14.22,14.17,14.19,330400.0,11.6165,11.6411,11.6001,11.6165,330400.0
2009-11-10 12:00:00,14.19,14.19,14.15,14.15,214000.0,11.6165,11.6165,11.5838,11.5838,214000.0
2009-11-10 12:30:00,14.15,14.19,14.15,14.19,225200.0,11.5838,11.6165,11.5838,11.6165,225200.0
2009-11-10 13:00:00,14.19,14.19,14.16,14.17,209600.0,11.6165,11.6165,11.5919,11.6001,209600.0
2009-11-10 13:30:00,14.18,14.19,14.16,14.19,154000.0,11.6083,11.6165,11.5919,11.6165,154000.0
2009-11-10 14:00:00,14.19,14.21,14.18,14.21,121200.0,11.6165,11.6329,11.6083,11.6329,121200.0
2009-11-10 14:30:00,14.21,14.22,14.21,14.22,418000.0,11.6329,11.6411,11.6329,11.6411,418000.0
2009-11-10 15:00:00,14.22,14.24,14.2,14.22,512000.0,11.6411,11.6574,11.6247,11.6411,512000.0
2009-11-10 15:30:00,14.22,14.22,14.19,14.21,543200.0,11.6411,11.6411,11.6165,11.6329,543200.0
2009-11-11 09:30:00,14.31,14.31,14.26,14.31,247200.0,11.7147,11.7147,11.6738,11.7147,247200.0
2009-11-11 10:00:00,14.31,14.36,14.31,14.34,158400.0,11.7147,11.7557,11.7147,11.7393,158400.0
2009-11-11 10:30:00,14.34,14.34,14.24,14.27,628400.0,11.7393,11.7393,11.6574,11.682,628400.0
2009-11-11 11:00:00,14.27,14.27,14.22,14.26,356400.0,11.682,11.682,11.6411,11.6738,356400.0
2009-11-11 11:30:00,14.25,14.28,14.21,14.24,231600.0,11.6656,11.6902,11.6329,11.6574,231600.0
2009-11-11 12:00:00,14.24,14.25,14.23,14.25,102800.0,11.6574,11.6656,11.6493,11.6656,102800.0
2009-11-11 12:30:00,14.26,14.29,14.25,14.25,230400.0,11.6738,11.6984,11.6656,11.6656,230400.0
2009-11-11 13:00:00,14.25,14.28,14.25,14.25,104800.0,11.6656,11.6902,11.6656,11.6656,104800.0
2009-11-11 13:30:00,14.25,14.26,14.21,14.23,212800.0,11.6656,11.6738,11.6329,11.6493,212800.0
2009-11-11 14:00:00,14.23,14.26,14.22,14.25,295600.0,11.6493,11.6738,11.6411,11.6656,295600.0
2009-11-11 14:30:00,14.25,14.28,14.25,14.27,123600.0,11.6656,11.6902,11.6656,11.682,123600.0
2009-11-11 15:00:00,14.27,14.28,14.24,14.27,196400.0,11.682,11.6902,11.6574,11.682,196400.0
2009-11-11 15:30:00,14.27,14.28,14.25,14.28,363200.0,11.682,11.6902,11.6656,11.6902,363200.0
2009-11-12 09:30:00,14.25,14.32,14.22,14.31,334000.0,11.6656,11.7229,11.6411,11.7147,334000.0
2009-11-12 10:00:00,14.31,14.33,14.25,14.28,280400.0,11.7147,11.7311,11.6656,11.6902,280400.0
2009-11-12 10:30:00,14.28,14.3,14.25,14.26,251200.0,11.6902,11.7066,11.6656,11.6738,251200.0
2009-11-12 11:00:00,14.26,14.26,14.19,14.21,345200.0,11.6738,11.6738,11.6165,11.6329,345200.0
2009-11-12 11:30:00,14.2,14.2,14.17,14.19,293600.0,11.6247,11.6247,11.6001,11.6165,293600.0
2009-11-12 12:00:00,14.19,14.21,14.19,14.19,154800.0,11.6165,11.6329,11.6165,11.6165,154800.0
2009-11-12 12:30:00,14.19,14.21,14.17,14.19,288800.0,11.6165,11.6329,11.6001,11.6165,288800.0
2009-11-12 13:00:00,14.19,14.19,14.15,14.17,299600.0,11.6165,11.6165,11.5838,11.6001,299600.0
2009-11-12 13:30:00,14.18,14.2,14.16,14.18,517200.0,11.6083,11.6247,11.5919,11.6083,517200.0
2009-11-12 14:00:00,14.18,14.2,14.17,14.17,192400.0,11.6083,11.6247,11.6001,11.6001,192400.0
2009-11-12 14:30:00,14.17,14.19,14.15,14.15,382000.0,11.6001,11.6165,11.5838,11.5838,382000.0
2009-11-12 15:00:00,14.15,14.16,14.13,14.14,376000.0,11.5838,11.5919,11.5674,11.5756,376000.0
2009-11-12 15:30:00,14.14,14.15,14.11,14.15,1861600.0,11.5756,11.5838,11.551,11.5838,1861600.0
2009-11-13 09:30:00,14.18,14.2,14.12,14.13,758400.0,11.6083,11.6247,11.5592,11.5674,758400.0
2009-11-13 10:00:00,14.13,14.21,14.12,14.18,306000.0,11.5674,11.6329,11.5592,11.6083,306000.0
2009-11-13 10:30:00,14.18,14.25,14.17,14.23,238400.0,11.6083,11.6656,11.6001,11.6493,238400.0
2009-11-13 11:00:00,14.23,14.24,14.22,14.24,148400.0,11.6493,11.6574,11.6411,11.6574,148400.0
2009-11-13 11:30:00,14.24,14.25,14.22,14.22,116000.0,11.6574,11.6656,11.6411,11.6411,116000.0
2009-11-13 12:00:00,14.22,14.28,14.22,14.28,122000.0,11.6411,11.6902,11.6411,11.6902,122000.0
2009-11-13 12:30:00,14.28,14.29,14.27,14.27,123600.0,11.6902,11.6984,11.682,11.682,123600.0
2009-11-13 13:00:00,14.27,14.28,14.27,14.27,248000.0,11.682,11.6902,11.682,11.682,248000.0
2009-11-13 13:30:00,14.28,14.28,14.25,14.25,266400.0,11.6902,11.6902,11.6656,11.6656,266400.0
2009-11-13 14:00:00,14.25,14.27,14.23,14.23,180000.0,11.6656,11.682,11.6493,11.6493,180000.0
2009-11-13 14:30:00,14.24,14.24,14.19,14.19,282400.0,11.6574,11.6574,11.6165,11.6165,282400.0
2009-11-13 15:00:00,14.19,14.22,14.18,14.21,314000.0,11.6165,11.6411,11.6083,11.6329,314000.0
2009-11-13 15:30:00,14.21,14.25,14.21,14.24,590800.0,11.6329,11.6656,11.6329,11.6574,590800.0
2009-11-16 09:30:00,14.34,14.44,14.31,14.43,430000.0,11.7393,11.8212,11.7147,11.813,430000.0
2009-11-16 10:00:00,14.44,14.46,14.43,14.45,835600.0,11.8212,11.8375,11.813,11.8294,835600.0
2009-11-16 10:30:00,14.45,14.46,14.44,14.46,229200.0,11.8294,11.8375,11.8212,11.8375,229200.0
2009-11-16 11:00:00,14.46,14.46,14.43,14.44,226800.0,11.8375,11.8375,11.813,11.8212,226800.0
2009-11-16 11:30:00,14.44,14.47,14.44,14.46,431200.0,11.8212,11.8457,11.8212,11.8375,431200.0
2009-11-16 12:00:00,14.46,14.47,14.4,14.43,961600.0,11.8375,11.8457,11.7884,11.813,961600.0
2009-11-16 12:30:00,14.43,14.46,14.42,14.46,694000.0,11.813,11.8375,11.8048,11.8375,694000.0
2009-11-16 13:00:00,14.46,14.48,14.44,14.45,508000.0,11.8375,11.8539,11.8212,11.8294,508000.0
2009-11-16 13:30:00,14.45,14.47,14.45,14.47,212800.0,11.8294,11.8457,11.8294,11.8457,212800.0
2009-11-16 14:00:00,14.47,14.49,14.47,14.48,349600.0,11.8457,11.8621,11.8457,11.8539,349600.0
2009-11-16 14:30:00,14.47,14.49,14.45,14.46,440000.0,11.8457,11.8621,11.8294,11.8375,440000.0
2009-11-16 15:00:00,14.46,14.46,14.39,14.4,417200.0,11.8375,11.8375,11.7802,11.7884,417200.0
2009-11-16 15:30:00,14.4,14.45,14.39,14.44,590000.0,11.7884,11.8294,11.7802,11.8212,590000.0
2009-11-17 09:30:00,14.4,14.45,14.39,14.42,314400.0,11.7884,11.8294,11.7802,11.8048,314400.0
2009-11-17 10:00:00,14.43,14.44,14.4,14.43,197200.0,11.813,11.8212,11.7884,11.813,197200.0
2009-11-17 10:30:00,14.43,14.43,14.37,14.39,338400.0,11.813,11.813,11.7639,11.7802,338400.0
2009-11-17 11:00:00,14.39,14.4,14.36,14.38,230800.0,11.7802,11.7884,11.7557,11.7721,230800.0
2009-11-17 11:30:00,14.38,14.4,14.38,14.4,232400.0,11.7721,11.7884,11.7721,11.7884,232400.0
2009-11-17 12:00:00,14.39,14.44,14.39,14.42,258000.0,11.7802,11.8212,11.7802,11.8048,258000.0
2009-11-17 12:30:00,14.43,14.45,14.42,14.42,119200.0,11.813,11.8294,11.8048,11.8048,119200.0
2009-11-17 13:00:00,14.42,14.43,14.4,14.42,146000.0,11.8048,11.813,11.7884,11.8048,146000.0
2009-11-17 13:30:00,14.42,14.46,14.42,14.44,120800.0,11.8048,11.8375,11.8048,11.8212,120800.0
2009-11-17 14:00:00,14.45,14.45,14.42,14.43,215200.0,11.8294,11.8294,11.8048,11.813,215200.0
2009-11-17 14:30:00,14.42,14.44,14.41,14.43,244000.0,11.8048,11.8212,11.7966,11.813,244000.0
2009-11-17 15:00:00,14.43,14.46,14.43,14.45,258400.0,11.813,11.8375,11.813,11.8294,258400.0
2009-11-17 15:30:00,14.45,14.47,14.44,14.47,405200.0,11.8294,11.8457,11.8212,11.8457,405200.0
2009-11-18 09:30:00,14.44,14.47,14.38,14.38,553600.0,11.8212,11.8457,11.7721,11.7721,553600.0
2009-11-18 10:00:00,14.38,14.39,14.35,14.38,321200.0,11.7721,11.7802,11.7475,11.7721,321200.0
2009-11-18 10:30:00,14.39,14.42,14.38,14.4,160400.0,11.7802,11.8048,11.7721,11.7884,160400.0
2009-11-18 11:00:00,14.41,14.43,14.38,14.41,127200.0,11.7966,11.813,11.7721,11.7966,127200.0
2009-11-18 11:30:00,14.41,14.42,14.39,14.41,134000.0,11.7966,11.8048,11.7802,11.7966,134000.0
2009-11-18 12:00:00,14.41,14.42,14.38,14.4,168400.0,11.7966,11.8048,11.7721,11.7884,168400.0
2009-11-18 12:30:00,14.4,14.41,14.37,14.37,292000.0,11.7884,11.7966,11.7639,11.7639,292000.0
2009-11-18 13:00:00,14.37,14.37,14.35,14.36,207200.0,11.7639,11.7639,11.7475,11.7557,207200.0
2009-11-18 13:30:00,14.36,14.38,14.36,14.38,141200.0,11.7557,11.7721,11.7557,11.7721,141200.0
2009-11-18 14:00:00,14.38,14.4,14.38,14.39,63600.0,11.7721,11.7884,11.7721,11.7802,63600.0
2009-11-18 14:30:00,14.38,14.4,14.37,14.38,103600.0,11.7721,11.7884,11.7639,11.7721,103600.0
2009-11-18 15:00:00,14.38,14.41,14.38,14.41,227600.0,11.7721,11.7966,11.7721,11.7966,227600.0
2009-11-18 15:30:00,14.4,14.44,14.4,14.43,1005600.0,11.7884,11.8212,11.7884,11.813,1005600.0
2009-11-19 09:30:00,14.33,14.34,14.17,14.19,1769600.0,11.7311,11.7393,11.6001,11.6165,1769600.0
2009-11-19 10:00:00,14.2,14.23,14.18,14.22,809600.0,11.6247,11.6493,11.6083,11.6411,809600.0
2009-11-19 10:30:00,14.22,14.22,14.16,14.17,726800.0,11.6411,11.6411,11.5919,11.6001,726800.0
2009-11-19 11:00:00,14.17,14.19,14.15,14.18,248000.0,11.6001,11.6165,11.5838,11.6083,248000.0
2009-11-19 11:30:00,14.18,14.21,14.18,14.2,239200.0,11.6083,11.6329,11.6083,11.6247,239200.0
2009-11-19 12:00:00,14.2,14.22,14.2,14.21,140000.0,11.6247,11.6411,11.6247,11.6329,140000.0
2009-11-19 12:30:00,14.22,14.22,14.19,14.2,128400.0,11.6411,11.6411,11.6165,11.6247,128400.0
2009-11-19 13:00:00,14.2,14.21,14.18,14.19,139600.0,11.6247,11.6329,11.6083,11.6165,139600.0
2009-11-19 13:30:00,14.19,14.22,14.19,14.22,65200.0,11.6165,11.6411,11.6165,11.6411,65200.0
2009-11-19 14:00:00,14.21,14.22,14.19,14.21,302800.0,11.6329,11.6411,11.6165,11.6329,302800.0
2009-11-19 14:30:00,14.21,14.24,14.21,14.23,133600.0,11.6329,11.6574,11.6329,11.6493,133600.0
2009-11-19 15:00:00,14.23,14.24,14.21,14.22,216000.0,11.6493,11.6574,11.6329,11.6411,216000.0
2009-11-19 15:30:00,14.22,14.28,14.22,14.26,391600.0,11.6411,11.6902,11.6411,11.6738,391600.0
2009-11-20 09:30:00,14.17,14.23,14.16,14.19,461600.0,11.6001,11.6493,11.5919,11.6165,461600.0
2009-11-20 10:00:00,14.19,14.2,14.16,14.19,240000.0,11.6165,11.6247,11.5919,11.6165,240000.0
2009-11-20 10:30:00,14.19,14.19,14.15,14.15,126000.0,11.6165,11.6165,11.5838,11.5838,126000.0
2009-11-20 11:00:00,14.15,14.18,14.13,14.14,149600.0,11.5838,11.6083,11.5674,11.5756,149600.0
2009-11-20 11:30:00,14.14,14.17,14.13,14.17,149600.0,11.5756,11.6001,11.5674,11.6001,149600.0
2009-11-20 12:00:00,14.15,14.16,14.14,14.15,285600.0,11.5838,11.5919,11.5756,11.5838,285600.0
2009-11-20 12:30:00,14.15,14.15,14.13,14.14,106000.0,11.5838,11.5838,11.5674,11.5756,106000.0
2009-11-20 13:00:00,14.14,14.15,14.14,14.15,86000.0,11.5756,11.5838,11.5756,11.5838,86000.0
2009-11-20 13:30:00,14.15,14.18,14.14,14.17,148400.0,11.5838,11.6083,11.5756,11.6001,148400.0
2009-11-20 14:00:00,14.17,14.18,14.17,14.18,48800.0,11.6001,11.6083,11.6001,11.6083,48800.0
2009-11-20 14:30:00,14.18,14.19,14.17,14.17,169200.0,11.6083,11.6165,11.6001,11.6001,169200.0
2009-11-20 15:00:00,14.17,14.2,14.17,14.19,118000.0,11.6001,11.6247,11.6001,11.6165,118000.0
2009-11-20 15:30:00,14.19,14.22,14.18,14.19,1012000.0,11.6165,11.6411,11.6083,11.6165,1012000.0
2009-11-23 09:30:00,14.37,14.49,14.35,14.45,429600.0,11.7639,11.8621,11.7475,11.8294,429600.0
2009-11-23 10:00:00,14.45,14.47,14.44,14.45,406000.0,11.8294,11.8457,11.8212,11.8294,406000.0
2009-11-23 10:30:00,14.46,14.46,14.42,14.43,575600.0,11.8375,11.8375,11.8048,11.813,575600.0
2009-11-23 11:00:00,14.43,14.44,14.42,14.42,1216000.0,11.813,11.8212,11.8048,11.8048,1216000.0
2009-11-23 11:30:00,14.43,14.43,14.4,14.4,94800.0,11.813,11.813,11.7884,11.7884,94800.0
2009-11-23 12:00:00,14.4,14.42,14.4,14.4,90400.0,11.7884,11.8048,11.7884,11.7884,90400.0
2009-11-23 12:30:00,14.39,14.4,14.38,14.4,519200.0,11.7802,11.7884,11.7721,11.7884,519200.0
2009-11-23 13:00:00,14.39,14.4,14.38,14.38,168400.0,11.7802,11.7884,11.7721,11.7721,168400.0
2009-11-23 13:30:00,14.38,14.4,14.37,14.38,148800.0,11.7721,11.7884,11.7639,11.7721,148800.0
2009-11-23 14:00:00,14.38,14.38,14.35,14.37,133600.0,11.7721,11.7721,11.7475,11.7639,133600.0
2009-11-23 14:30:00,14.37,14.38,14.37,14.37,67600.0,11.7639,11.7721,11.7639,11.7639,67600.0
2009-11-23 15:00:00,14.37,14.39,14.37,14.37,185600.0,11.7639,11.7802,11.7639,11.7639,185600.0
2009-11-23 15:30:00,14.37,14.38,14.34,14.38,230400.0,11.7639,11.7721,11.7393,11.7721,230400.0
2009-11-24 09:30:00,14.39,14.39,14.28,14.29,253600.0,11.7802,11.7802,11.6902,11.6984,253600.0
2009-11-24 10:00:00,14.29,14.35,14.27,14.31,472800.0,11.6984,11.7475,11.682,11.7147,472800.0
2009-11-24 10:30:00,14.31,14.38,14.31,14.36,300400.0,11.7147,11.7721,11.7147,11.7557,300400.0
2009-11-24 11:00:00,14.37,14.37,14.32,14.33,186000.0,11.7639,11.7639,11.7229,11.7311,186000.0
2009-11-24 11:30:00,14.33,14.35,14.32,14.35,200000.0,11.7311,11.7475,11.7229,11.7475,200000.0
2009-11-24 12:00:00,14.35,14.36,14.34,14.35,228800.0,11.7475,11.7557,11.7393,11.7475,228800.0
2009-11-24 12:30:00,14.35,14.35,14.32,14.33,260800.0,11.7475,11.7475,11.7229,11.7311,260800.0
2009-11-24 13:00:00,14.33,14.36,14.33,14.35,145200.0,11.7311,11.7557,11.7311,11.7475,145200.0
2009-11-24 13:30:00,14.35,14.36,14.35,14.35,134800.0,11.7475,11.7557,11.7475,11.7475,134800.0
2009-11-24 14:00:00,14.35,14.39,14.34,14.38,304800.0,11.7475,11.7802,11.7393,11.7721,304800.0
2009-11-24 14:30:00,14.38,14.41,14.38,14.4,277200.0,11.7721,11.7966,11.7721,11.7884,277200.0
2009-11-24 15:00:00,14.4,14.4,14.38,14.39,317600.0,11.7884,11.7884,11.7721,11.7802,317600.0
2009-11-24 15:30:00,14.4,14.4,14.37,14.4,363200.0,11.7884,11.7884,11.7639,11.7884,363200.0
2009-11-25 09:30:00,14.42,14.42,14.38,14.41,150400.0,11.8048,11.8048,11.7721,11.7966,150400.0
2009-11-25 10:00:00,14.41,14.43,14.39,14.4,296800.0,11.7966,11.813,11.7802,11.7884,296800.0
2009-11-25 10:30:00,14.4,14.44,14.4,14.42,145200.0,11.7884,11.8212,11.7884,11.8048,145200.0
2009-11-25 11:00:00,14.42,14.45,14.42,14.45,84400.0,11.8048,11.8294,11.8048,11.8294,84400.0
2009-11-25 11:30:00,14.45,14.47,14.45,14.45,101200.0,11.8294,11.8457,11.8294,11.8294,101200.0
2009-11-25 12:00:00,14.46,14.46,14.43,14.44,88000.0,11.8375,11.8375,11.813,11.8212,88000.0
2009-11-25 12:30:00,14.44,14.44,14.42,14.43,148400.0,11.8212,11.8212,11.8048,11.813,148400.0
2009-11-25 13:00:00,14.43,14.44,14.43,14.44,141200.0,11.813,11.8212,11.813,11.8212,141200.0
2009-11-25 13:30:00,14.44,14.45,14.44,14.45,79600.0,11.8212,11.8294,11.8212,11.8294,79600.0
2009-11-25 14:00:00,14.44,14.45,14.43,14.45,116000.0,11.8212,11.8294,11.813,11.8294,116000.0
2009-11-25 14:30:00,14.45,14.47,14.44,14.46,74400.0,11.8294,11.8457,11.8212,11.8375,74400.0
2009-11-25 15:00:00,14.46,14.47,14.45,14.46,169600.0,11.8375,11.8457,11.8294,11.8375,169600.0
2009-11-25 15:30:00,14.46,14.46,14.44,14.46,234000.0,11.8375,11.8375,11.8212,11.8375,234000.0
2009-11-27 09:30:00,14.06,14.18,14.04,14.18,697200.0,11.5101,11.6083,11.4937,11.6083,697200.0
2009-11-27 10:00:00,14.17,14.24,14.17,14.22,1041200.0,11.6001,11.6574,11.6001,11.6411,1041200.0
2009-11-27 10:30:00,14.21,14.29,14.21,14.27,169200.0,11.6329,11.6984,11.6329,11.682,169200.0
2009-11-27 11:00:00,14.27,14.31,14.26,14.27,240000.0,11.682,11.7147,11.6738,11.682,240000.0
2009-11-27 11:30:00,14.27,14.28,14.24,14.26,163200.0,11.682,11.6902,11.6574,11.6738,163200.0
2009-11-27 12:00:00,14.26,14.27,14.23,14.24,121200.0,11.6738,11.682,11.6493,11.6574,121200.0
2009-11-27 12:30:00,14.24,14.3,14.22,14.22,131200.0,11.6574,11.7066,11.6411,11.6411,131200.0
2009-11-27 13:00:00,14.23,14.23,14.11,14.11,7200.0,11.6493,11.6493,11.551,11.551,7200.0
2009-11-27 13:30:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:00:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:30:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:00:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:30:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-30 09:30:00,14.22,14.22,14.15,14.21,305600.0,11.6411,11.6411,11.5838,11.6329,305600.0
2009-11-30 10:00:00,14.21,14.28,14.21,14.28,296800.0,11.6329,11.6902,11.6329,11.6902,296800.0
2009-11-30 10:30:00,14.27,14.29,14.23,14.24,136000.0,11.682,11.6984,11.6493,11.6574,136000.0
2009-11-30 11:00:00,14.24,14.24,14.17,14.17,217600.0,11.6574,11.6574,11.6001,11.6001,217600.0
2009-11-30 11:30:00,14.17,14.17,14.13,14.15,233200.0,11.6001,11.6001,11.5674,11.5838,233200.0
2009-11-30 12:00:00,14.15,14.19,14.15,14.18,126400.0,11.5838,11.6165,11.5838,11.6083,126400.0
2009-11-30 12:30:00,14.18,14.18,14.15,14.15,209200.0,11.6083,11.6083,11.5838,11.5838,209200.0
2009-11-30 13:00:00,14.15,14.18,14.15,14.18,44400.0,11.5838,11.6083,11.5838,11.6083,44400.0
2009-11-30 13:30:00,14.19,14.21,14.16,14.2,168400.0,11.6165,11.6329,11.5919,11.6247,168400.0
2009-11-30 14:00:00,14.2,14.21,14.19,14.2,436800.0,11.6247,11.6329,11.6165,11.6247,436800.0
2009-11-30 14:30:00,14.2,14.2,14.17,14.18,887200.0,11.6247,11.6247,11.6001,11.6083,887200.0
2009-11-30 15:00:00,14.18,14.24,14.18,14.24,812800.0,11.6083,11.6574,11.6083,11.6574,812800.0
2009-11-30 15:30:00,14.24,14.27,14.24,14.25,1500800.0,11.6574,11.682,11.6574,11.6656,1500800.0
2009-12-01 09:30:00,14.33,14.44,14.33,14.41,350800.0,11.7311,11.8212,11.7311,11.7966,350800.0
2009-12-01 10:00:00,14.41,14.43,14.36,14.39,914800.0,11.7966,11.813,11.7557,11.7802,914800.0
2009-12-01 10:30:00,14.39,14.42,14.38,14.4,752000.0,11.7802,11.8048,11.7721,11.7884,752000.0
2009-12-01 11:00:00,14.4,14.45,14.4,14.44,435600.0,11.7884,11.8294,11.7884,11.8212,435600.0
2009-12-01 11:30:00,14.43,14.45,14.43,14.44,170800.0,11.813,11.8294,11.813,11.8212,170800.0
2009-12-01 12:00:00,14.44,14.46,14.44,14.44,140000.0,11.8212,11.8375,11.8212,11.8212,140000.0
2009-12-01 12:30:00,14.44,14.45,14.44,14.45,140800.0,11.8212,11.8294,11.8212,11.8294,140800.0
2009-12-01 13:00:00,14.45,14.47,14.44,14.47,207600.0,11.8294,11.8457,11.8212,11.8457,207600.0
2009-12-01 13:30:00,14.47,14.49,14.47,14.47,173200.0,11.8457,11.8621,11.8457,11.8457,173200.0
2009-12-01 14:00:00,14.47,14.47,14.45,14.46,112800.0,11.8457,11.8457,11.8294,11.8375,112800.0
2009-12-01 14:30:00,14.47,14.48,14.44,14.45,264000.0,11.8457,11.8539,11.8212,11.8294,264000.0
2009-12-01 15:00:00,14.45,14.46,14.43,14.45,240000.0,11.8294,11.8375,11.813,11.8294,240000.0
2009-12-01 15:30:00,14.45,14.45,14.42,14.43,782400.0,11.8294,11.8294,11.8048,11.813,782400.0
2009-12-02 09:30:00,14.43,14.46,14.42,14.45,308000.0,11.813,11.8375,11.8048,11.8294,308000.0
2009-12-02 10:00:00,14.45,14.51,14.45,14.49,152800.0,11.8294,11.8785,11.8294,11.8621,152800.0
2009-12-02 10:30:00,14.49,14.49,14.47,14.48,135600.0,11.8621,11.8621,11.8457,11.8539,135600.0
2009-12-02 11:00:00,14.48,14.48,14.42,14.43,222400.0,11.8539,11.8539,11.8048,11.813,222400.0
2009-12-02 11:30:00,14.43,14.44,14.42,14.43,148400.0,11.813,11.8212,11.8048,11.813,148400.0
2009-12-02 12:00:00,14.43,14.44,14.38,14.39,223600.0,11.813,11.8212,11.7721,11.7802,223600.0
2009-12-02 12:30:00,14.39,14.4,14.38,14.4,135600.0,11.7802,11.7884,11.7721,11.7884,135600.0
2009-12-02 13:00:00,14.4,14.41,14.39,14.4,154000.0,11.7884,11.7966,11.7802,11.7884,154000.0
2009-12-02 13:30:00,14.4,14.42,14.39,14.41,548800.0,11.7884,11.8048,11.7802,11.7966,548800.0
2009-12-02 14:00:00,14.41,14.42,14.38,14.4,371200.0,11.7966,11.8048,11.7721,11.7884,371200.0
2009-12-02 14:30:00,14.4,14.42,14.39,14.4,266000.0,11.7884,11.8048,11.7802,11.7884,266000.0
2009-12-02 15:00:00,14.4,14.41,14.39,14.4,313200.0,11.7884,11.7966,11.7802,11.7884,313200.0
2009-12-02 15:30:00,14.4,14.43,14.39,14.41,676000.0,11.7884,11.813,11.7802,11.7966,676000.0
2009-12-03 09:30:00,14.43,14.49,14.42,14.45,229600.0,11.813,11.8621,11.8048,11.8294,229600.0
2009-12-03 10:00:00,14.44,14.44,14.36,14.4,464400.0,11.8212,11.8212,11.7557,11.7884,464400.0
2009-12-03 10:30:00,14.4,14.43,14.36,14.42,746400.0,11.7884,11.813,11.7557,11.8048,746400.0
2009-12-03 11:00:00,14.42,14.43,14.4,14.41,137200.0,11.8048,11.813,11.7884,11.7966,137200.0
2009-12-03 11:30:00,14.41,14.42,14.38,14.4,224400.0,11.7966,11.8048,11.7721,11.7884,224400.0
2009-12-03 12:00:00,14.4,14.42,14.39,14.4,259200.0,11.7884,11.8048,11.7802,11.7884,259200.0
2009-12-03 12:30:00,14.41,14.42,14.4,14.41,86000.0,11.7966,11.8048,11.7884,11.7966,86000.0
2009-12-03 13:00:00,14.41,14.41,14.39,14.41,196800.0,11.7966,11.7966,11.7802,11.7966,196800.0
2009-12-03 13:30:00,14.41,14.43,14.41,14.42,38400.0,11.7966,11.813,11.7966,11.8048,38400.0
2009-12-03 14:00:00,14.42,14.43,14.4,14.4,240800.0,11.8048,11.813,11.7884,11.7884,240800.0
2009-12-03 14:30:00,14.4,14.42,14.39,14.4,190800.0,11.7884,11.8048,11.7802,11.7884,190800.0
2009-12-03 15:00:00,14.4,14.41,14.38,14.38,368400.0,11.7884,11.7966,11.7721,11.7721,368400.0
2009-12-03 15:30:00,14.38,14.4,14.28,14.29,751200.0,11.7721,11.7884,11.6902,11.6984,751200.0
2009-12-04 09:30:00,14.47,14.54,14.46,14.52,786800.0,11.8457,11.903,11.8375,11.8867,786800.0
2009-12-04 10:00:00,14.52,14.53,14.48,14.49,520000.0,11.8867,11.8948,11.8539,11.8621,520000.0
2009-12-04 10:30:00,14.49,14.49,14.43,14.44,462800.0,11.8621,11.8621,11.813,11.8212,462800.0
2009-12-04 11:00:00,14.44,14.44,14.38,14.38,393600.0,11.8212,11.8212,11.7721,11.7721,393600.0
2009-12-04 11:30:00,14.38,14.38,14.22,14.29,1110400.0,11.7721,11.7721,11.6411,11.6984,1110400.0
2009-12-04 12:00:00,14.29,14.32,14.28,14.31,279600.0,11.6984,11.7229,11.6902,11.7147,279600.0
2009-12-04 12:30:00,14.32,14.34,14.31,14.33,130400.0,11.7229,11.7393,11.7147,11.7311,130400.0
2009-12-04 13:00:00,14.33,14.35,14.3,14.3,229200.0,11.7311,11.7475,11.7066,11.7066,229200.0
2009-12-04 13:30:00,14.3,14.31,14.26,14.26,145600.0,11.7066,11.7147,11.6738,11.6738,145600.0
2009-12-04 14:00:00,14.27,14.28,14.23,14.25,777600.0,11.682,11.6902,11.6493,11.6656,777600.0
2009-12-04 14:30:00,14.26,14.31,14.26,14.31,233200.0,11.6738,11.7147,11.6738,11.7147,233200.0
2009-12-04 15:00:00,14.3,14.36,14.3,14.34,424800.0,11.7066,11.7557,11.7066,11.7393,424800.0
2009-12-04 15:30:00,14.35,14.36,14.31,14.34,387600.0,11.7475,11.7557,11.7147,11.7393,387600.0
2009-12-07 09:30:00,14.34,14.4,14.31,14.37,220800.0,11.7393,11.7884,11.7147,11.7639,220800.0
2009-12-07 10:00:00,14.37,14.38,14.33,14.36,178000.0,11.7639,11.7721,11.7311,11.7557,178000.0
2009-12-07 10:30:00,14.37,14.38,14.35,14.36,136000.0,11.7639,11.7721,11.7475,11.7557,136000.0
2009-12-07 11:00:00,14.36,14.36,14.33,14.33,240800.0,11.7557,11.7557,11.7311,11.7311,240800.0
2009-12-07 11:30:00,14.34,14.35,14.34,14.35,640000.0,11.7393,11.7475,11.7393,11.7475,640000.0
2009-12-07 12:00:00,14.35,14.35,14.33,14.33,116400.0,11.7475,11.7475,11.7311,11.7311,116400.0
2009-12-07 12:30:00,14.34,14.38,14.34,14.36,278400.0,11.7393,11.7721,11.7393,11.7557,278400.0
2009-12-07 13:00:00,14.36,14.38,14.36,14.37,126800.0,11.7557,11.7721,11.7557,11.7639,126800.0
2009-12-07 13:30:00,14.37,14.37,14.34,14.36,130000.0,11.7639,11.7639,11.7393,11.7557,130000.0
2009-12-07 14:00:00,14.35,14.35,14.33,14.33,78000.0,11.7475,11.7475,11.7311,11.7311,78000.0
2009-12-07 14:30:00,14.33,14.33,14.27,14.29,337200.0,11.7311,11.7311,11.682,11.6984,337200.0
2009-12-07 15:00:00,14.29,14.31,14.28,14.29,220400.0,11.6984,11.7147,11.6902,11.6984,220400.0
2009-12-07 15:30:00,14.29,14.32,14.28,14.3,258800.0,11.6984,11.7229,11.6902,11.7066,258800.0
2009-12-08 09:30:00,14.21,14.22,14.11,14.16,520400.0,11.6329,11.6411,11.551,11.5919,520400.0
2009-12-08 10:00:00,14.16,14.2,14.15,14.17,650800.0,11.5919,11.6247,11.5838,11.6001,650800.0
2009-12-08 10:30:00,14.18,14.18,14.14,14.16,513600.0,11.6083,11.6083,11.5756,11.5919,513600.0
2009-12-08 11:00:00,14.17,14.21,14.15,14.21,572400.0,11.6001,11.6329,11.5838,11.6329,572400.0
2009-12-08 11:30:00,14.21,14.24,14.2,14.21,688800.0,11.6329,11.6574,11.6247,11.6329,688800.0
2009-12-08 12:00:00,14.21,14.22,14.18,14.19,389200.0,11.6329,11.6411,11.6083,11.6165,389200.0
2009-12-08 12:30:00,14.19,14.21,14.19,14.21,291600.0,11.6165,11.6329,11.6165,11.6329,291600.0
2009-12-08 13:00:00,14.21,14.22,14.17,14.17,384800.0,11.6329,11.6411,11.6001,11.6001,384800.0
2009-12-08 13:30:00,14.17,14.21,14.17,14.19,263600.0,11.6001,11.6329,11.6001,11.6165,263600.0
2009-12-08 14:00:00,14.19,14.2,14.16,14.16,322000.0,11.6165,11.6247,11.5919,11.5919,322000.0
2009-12-08 14:30:00,14.16,14.18,14.13,14.14,297600.0,11.5919,11.6083,11.5674,11.5756,297600.0
2009-12-08 15:00:00,14.14,14.18,14.13,14.17,299200.0,11.5756,11.6083,11.5674,11.6001,299200.0
2009-12-08 15:30:00,14.17,14.18,14.15,14.16,340800.0,11.6001,11.6083,11.5838,11.5919,340800.0
2009-12-09 09:30:00,14.15,14.17,14.08,14.12,380800.0,11.5838,11.6001,11.5265,11.5592,380800.0
2009-12-09 10:00:00,14.13,14.14,14.1,14.12,192400.0,11.5674,11.5756,11.5428,11.5592,192400.0
2009-12-09 10:30:00,14.13,14.21,14.09,14.18,510800.0,11.5674,11.6329,11.5346,11.6083,510800.0
2009-12-09 11:00:00,14.18,14.19,14.17,14.18,183600.0,11.6083,11.6165,11.6001,11.6083,183600.0
2009-12-09 11:30:00,14.17,14.17,14.15,14.17,144000.0,11.6001,11.6001,11.5838,11.6001,144000.0
2009-12-09 12:00:00,14.17,14.17,14.11,14.13,303600.0,11.6001,11.6001,11.551,11.5674,303600.0
2009-12-09 12:30:00,14.13,14.14,14.11,14.13,330400.0,11.5674,11.5756,11.551,11.5674,330400.0
2009-12-09 13:00:00,14.13,14.13,14.1,14.12,232000.0,11.5674,11.5674,11.5428,11.5592,232000.0
2009-12-09 13:30:00,14.12,14.12,14.09,14.09,213600.0,11.5592,11.5592,11.5346,11.5346,213600.0
2009-12-09 14:00:00,14.1,14.14,14.09,14.12,249200.0,11.5428,11.5756,11.5346,11.5592,249200.0
2009-12-09 14:30:00,14.12,14.17,14.12,14.16,171600.0,11.5592,11.6001,11.5592,11.5919,171600.0
2009-12-09 15:00:00,14.16,14.23,14.16,14.21,364400.0,11.5919,11.6493,11.5919,11.6329,364400.0
2009-12-09 15:30:00,14.21,14.22,14.19,14.22,302800.0,11.6329,11.6411,11.6165,11.6411,302800.0
2009-12-10 09:30:00,14.31,14.36,14.3,14.33,226800.0,11.7147,11.7557,11.7066,11.7311,226800.0
2009-12-10 10:00:00,14.33,14.34,14.29,14.33,308800.0,11.7311,11.7393,11.6984,11.7311,308800.0
2009-12-10 10:30:00,14.33,14.35,14.32,14.33,286800.0,11.7311,11.7475,11.7229,11.7311,286800.0
2009-12-10 11:00:00,14.33,14.36,14.33,14.34,171200.0,11.7311,11.7557,11.7311,11.7393,171200.0
2009-12-10 11:30:00,14.34,14.35,14.33,14.33,121600.0,11.7393,11.7475,11.7311,11.7311,121600.0
2009-12-10 12:00:00,14.33,14.35,14.31,14.32,130800.0,11.7311,11.7475,11.7147,11.7229,130800.0
2009-12-10 12:30:00,14.32,14.34,14.31,14.34,197600.0,11.7229,11.7393,11.7147,11.7393,197600.0
2009-12-10 13:00:00,14.34,14.34,14.3,14.31,165600.0,11.7393,11.7393,11.7066,11.7147,165600.0
2009-12-10 13:30:00,14.31,14.34,14.31,14.34,85200.0,11.7147,11.7393,11.7147,11.7393,85200.0
2009-12-10 14:00:00,14.34,14.36,14.34,14.36,76400.0,11.7393,11.7557,11.7393,11.7557,76400.0
2009-12-10 14:30:00,14.36,14.36,14.34,14.34,176400.0,11.7557,11.7557,11.7393,11.7393,176400.0
2009-12-10 15:00:00,14.34,14.34,14.3,14.31,112800.0,11.7393,11.7393,11.7066,11.7147,112800.0
2009-12-10 15:30:00,14.3,14.33,14.3,14.31,289600.0,11.7066,11.7311,11.7066,11.7147,289600.0
2009-12-11 09:30:00,14.34,14.4,14.34,14.38,488000.0,11.7393,11.7884,11.7393,11.7721,488000.0
2009-12-11 10:00:00,14.39,14.4,14.35,14.37,236000.0,11.7802,11.7884,11.7475,11.7639,236000.0
2009-12-11 10:30:00,14.38,14.4,14.37,14.39,152800.0,11.7721,11.7884,11.7639,11.7802,152800.0
2009-12-11 11:00:00,14.38,14.38,14.31,14.32,149600.0,11.7721,11.7721,11.7147,11.7229,149600.0
2009-12-11 11:30:00,14.32,14.33,14.3,14.31,158400.0,11.7229,11.7311,11.7066,11.7147,158400.0
2009-12-11 12:00:00,14.31,14.34,14.31,14.33,74800.0,11.7147,11.7393,11.7147,11.7311,74800.0
2009-12-11 12:30:00,14.33,14.35,14.33,14.35,58000.0,11.7311,11.7475,11.7311,11.7475,58000.0
2009-12-11 13:00:00,14.36,14.36,14.34,14.34,41200.0,11.7557,11.7557,11.7393,11.7393,41200.0
2009-12-11 13:30:00,14.34,14.35,14.34,14.34,69600.0,11.7393,11.7475,11.7393,11.7393,69600.0
2009-12-11 14:00:00,14.34,14.36,14.34,14.35,156800.0,11.7393,11.7557,11.7393,11.7475,156800.0
2009-12-11 14:30:00,14.35,14.35,14.33,14.34,127600.0,11.7475,11.7475,11.7311,11.7393,127600.0
2009-12-11 15:00:00,14.33,14.36,14.33,14.36,109600.0,11.7311,11.7557,11.7311,11.7557,109600.0
2009-12-11 15:30:00,14.36,14.37,14.32,14.35,329600.0,11.7557,11.7639,11.7229,11.7475,329600.0
2009-12-14 09:30:00,14.46,14.46,14.4,14.4,377600.0,11.8375,11.8375,11.7884,11.7884,377600.0
2009-12-14 10:00:00,14.4,14.4,14.37,14.4,141600.0,11.7884,11.7884,11.7639,11.7884,141600.0
2009-12-14 10:30:00,14.4,14.42,14.38,14.4,129600.0,11.7884,11.8048,11.7721,11.7884,129600.0
2009-12-14 11:00:00,14.4,14.43,14.39,14.42,128800.0,11.7884,11.813,11.7802,11.8048,128800.0
2009-12-14 11:30:00,14.42,14.44,14.41,14.42,143200.0,11.8048,11.8212,11.7966,11.8048,143200.0
2009-12-14 12:00:00,14.42,14.43,14.41,14.42,192000.0,11.8048,11.813,11.7966,11.8048,192000.0
2009-12-14 12:30:00,14.42,14.44,14.42,14.42,124400.0,11.8048,11.8212,11.8048,11.8048,124400.0
2009-12-14 13:00:00,14.42,14.42,14.4,14.41,194800.0,11.8048,11.8048,11.7884,11.7966,194800.0
2009-12-14 13:30:00,14.41,14.42,14.39,14.41,156000.0,11.7966,11.8048,11.7802,11.7966,156000.0
2009-12-14 14:00:00,14.41,14.42,14.4,14.4,168400.0,11.7966,11.8048,11.7884,11.7884,168400.0
2009-12-14 14:30:00,14.4,14.43,14.4,14.41,179600.0,11.7884,11.813,11.7884,11.7966,179600.0
2009-12-14 15:00:00,14.41,14.43,14.4,14.41,275200.0,11.7966,11.813,11.7884,11.7966,275200.0
2009-12-14 15:30:00,14.42,14.43,14.41,14.42,367200.0,11.8048,11.813,11.7966,11.8048,367200.0
2009-12-15 09:30:00,14.37,14.38,14.35,14.37,264800.0,11.7639,11.7721,11.7475,11.7639,264800.0
2009-12-15 10:00:00,14.37,14.42,14.37,14.41,169600.0,11.7639,11.8048,11.7639,11.7966,169600.0
2009-12-15 10:30:00,14.41,14.45,14.41,14.44,139200.0,11.7966,11.8294,11.7966,11.8212,139200.0
2009-12-15 11:00:00,14.44,14.44,14.42,14.42,156000.0,11.8212,11.8212,11.8048,11.8048,156000.0
2009-12-15 11:30:00,14.42,14.43,14.41,14.42,254000.0,11.8048,11.813,11.7966,11.8048,254000.0
2009-12-15 12:00:00,14.42,14.43,14.41,14.42,904800.0,11.8048,11.813,11.7966,11.8048,904800.0
2009-12-15 12:30:00,14.42,14.42,14.4,14.41,445600.0,11.8048,11.8048,11.7884,11.7966,445600.0
2009-12-15 13:00:00,14.41,14.42,14.39,14.39,404000.0,11.7966,11.8048,11.7802,11.7802,404000.0
2009-12-15 13:30:00,14.39,14.4,14.38,14.4,426400.0,11.7802,11.7884,11.7721,11.7884,426400.0
2009-12-15 14:00:00,14.4,14.4,14.39,14.4,506800.0,11.7884,11.7884,11.7802,11.7884,506800.0
2009-12-15 14:30:00,14.4,14.4,14.39,14.39,498800.0,11.7884,11.7884,11.7802,11.7802,498800.0
2009-12-15 15:00:00,14.39,14.4,14.36,14.37,496400.0,11.7802,11.7884,11.7557,11.7639,496400.0
2009-12-15 15:30:00,14.36,14.37,14.33,14.37,887200.0,11.7557,11.7639,11.7311,11.7639,887200.0
2009-12-16 09:30:00,14.42,14.47,14.41,14.45,778800.0,11.8048,11.8457,11.7966,11.8294,778800.0
2009-12-16 10:00:00,14.46,14.47,14.44,14.44,611200.0,11.8375,11.8457,11.8212,11.8212,611200.0
2009-12-16 10:30:00,14.45,14.47,14.45,14.47,138800.0,11.8294,11.8457,11.8294,11.8457,138800.0
2009-12-16 11:00:00,14.47,14.48,14.46,14.47,382800.0,11.8457,11.8539,11.8375,11.8457,382800.0
2009-12-16 11:30:00,14.47,14.48,14.46,14.46,144400.0,11.8457,11.8539,11.8375,11.8375,144400.0
2009-12-16 12:00:00,14.46,14.47,14.45,14.46,406800.0,11.8375,11.8457,11.8294,11.8375,406800.0
2009-12-16 12:30:00,14.46,14.46,14.44,14.45,158000.0,11.8375,11.8375,11.8212,11.8294,158000.0
2009-12-16 13:00:00,14.45,14.46,14.44,14.45,126400.0,11.8294,11.8375,11.8212,11.8294,126400.0
2009-12-16 13:30:00,14.46,14.46,14.44,14.44,108800.0,11.8375,11.8375,11.8212,11.8212,108800.0
2009-12-16 14:00:00,14.44,14.46,14.41,14.44,1259600.0,11.8212,11.8375,11.7966,11.8212,1259600.0
2009-12-16 14:30:00,14.43,14.44,14.39,14.4,257600.0,11.813,11.8212,11.7802,11.7884,257600.0
2009-12-16 15:00:00,14.39,14.41,14.37,14.37,390000.0,11.7802,11.7966,11.7639,11.7639,390000.0
2009-12-16 15:30:00,14.37,14.39,14.37,14.39,398400.0,11.7639,11.7802,11.7639,11.7802,398400.0
2009-12-17 09:30:00,14.29,14.33,14.25,14.25,692400.0,11.6984,11.7311,11.6656,11.6656,692400.0
2009-12-17 10:00:00,14.26,14.28,14.24,14.26,239200.0,11.6738,11.6902,11.6574,11.6738,239200.0
2009-12-17 10:30:00,14.26,14.29,14.25,14.29,128800.0,11.6738,11.6984,11.6656,11.6984,128800.0
2009-12-17 11:00:00,14.29,14.3,14.28,14.28,357200.0,11.6984,11.7066,11.6902,11.6902,357200.0
2009-12-17 11:30:00,14.28,14.28,14.24,14.26,76800.0,11.6902,11.6902,11.6574,11.6738,76800.0
2009-12-17 12:00:00,14.26,14.26,14.24,14.24,65200.0,11.6738,11.6738,11.6574,11.6574,65200.0
2009-12-17 12:30:00,14.24,14.24,14.21,14.22,75600.0,11.6574,11.6574,11.6329,11.6411,75600.0
2009-12-17 13:00:00,14.23,14.24,14.23,14.24,76800.0,11.6493,11.6574,11.6493,11.6574,76800.0
2009-12-17 13:30:00,14.24,14.25,14.23,14.24,102800.0,11.6574,11.6656,11.6493,11.6574,102800.0
2009-12-17 14:00:00,14.25,14.27,14.25,14.26,104800.0,11.6656,11.682,11.6656,11.6738,104800.0
2009-12-17 14:30:00,14.26,14.29,14.26,14.27,224800.0,11.6738,11.6984,11.6738,11.682,224800.0
2009-12-17 15:00:00,14.27,14.28,14.24,14.24,166800.0,11.682,11.6902,11.6574,11.6574,166800.0
2009-12-17 15:30:00,14.24,14.27,14.23,14.23,374400.0,11.6574,11.682,11.6493,11.6493,374400.0
2009-12-18 09:30:00,14.3,14.33,14.28,14.3,440400.0,11.7066,11.7311,11.6902,11.7066,440400.0
2009-12-18 10:00:00,14.3,14.32,14.28,14.28,332800.0,11.7066,11.7229,11.6902,11.6902,332800.0
2009-12-18 10:30:00,14.28,14.28,14.24,14.25,199200.0,11.6902,11.6902,11.6574,11.6656,199200.0
2009-12-18 11:00:00,14.26,14.26,14.2,14.22,297200.0,11.6738,11.6738,11.6247,11.6411,297200.0
2009-12-18 11:30:00,14.22,14.23,14.2,14.23,331200.0,11.6411,11.6493,11.6247,11.6493,331200.0
2009-12-18 12:00:00,14.23,14.26,14.22,14.26,381600.0,11.6493,11.6738,11.6411,11.6738,381600.0
2009-12-18 12:30:00,14.25,14.27,14.24,14.27,324400.0,11.6656,11.682,11.6574,11.682,324400.0
2009-12-18 13:00:00,14.27,14.3,14.26,14.29,550800.0,11.682,11.7066,11.6738,11.6984,550800.0
2009-12-18 13:30:00,14.29,14.29,14.27,14.27,112000.0,11.6984,11.6984,11.682,11.682,112000.0
2009-12-18 14:00:00,14.27,14.28,14.27,14.27,87600.0,11.682,11.6902,11.682,11.682,87600.0
2009-12-18 14:30:00,14.27,14.28,14.26,14.28,64000.0,11.682,11.6902,11.6738,11.6902,64000.0
2009-12-18 15:00:00,14.29,14.29,14.26,14.26,76800.0,11.6984,11.6984,11.6738,11.6738,76800.0
2009-12-18 15:30:00,14.25,14.33,14.25,14.33,241200.0,11.6656,11.7311,11.6656,11.7311,241200.0
2009-12-21 09:30:00,14.39,14.46,14.38,14.43,509600.0,11.7802,11.8375,11.7721,11.813,509600.0
2009-12-21 10:00:00,14.43,14.48,14.43,14.47,191200.0,11.813,11.8539,11.813,11.8457,191200.0
2009-12-21 10:30:00,14.47,14.48,14.45,14.46,201200.0,11.8457,11.8539,11.8294,11.8375,201200.0
2009-12-21 11:00:00,14.46,14.48,14.45,14.47,138000.0,11.8375,11.8539,11.8294,11.8457,138000.0
2009-12-21 11:30:00,14.46,14.48,14.46,14.48,353200.0,11.8375,11.8539,11.8375,11.8539,353200.0
2009-12-21 12:00:00,14.48,14.51,14.48,14.49,757600.0,11.8539,11.8785,11.8539,11.8621,757600.0
2009-12-21 12:30:00,14.49,14.49,14.47,14.48,233200.0,11.8621,11.8621,11.8457,11.8539,233200.0
2009-12-21 13:00:00,14.47,14.47,14.45,14.47,87600.0,11.8457,11.8457,11.8294,11.8457,87600.0
2009-12-21 13:30:00,14.47,14.47,14.45,14.47,312400.0,11.8457,11.8457,11.8294,11.8457,312400.0
2009-12-21 14:00:00,14.47,14.48,14.46,14.47,206000.0,11.8457,11.8539,11.8375,11.8457,206000.0
2009-12-21 14:30:00,14.47,14.47,14.47,14.47,164000.0,11.8457,11.8457,11.8457,11.8457,164000.0
2009-12-21 15:00:00,14.47,14.47,14.44,14.45,174800.0,11.8457,11.8457,11.8212,11.8294,174800.0
2009-12-21 15:30:00,14.45,14.47,14.44,14.46,296800.0,11.8294,11.8457,11.8212,11.8375,296800.0
2009-12-22 09:30:00,14.47,14.53,14.47,14.51,288000.0,11.8457,11.8948,11.8457,11.8785,288000.0
2009-12-22 10:00:00,14.51,14.56,14.5,14.54,311600.0,11.8785,11.9194,11.8703,11.903,311600.0
2009-12-22 10:30:00,14.54,14.54,14.51,14.51,157200.0,11.903,11.903,11.8785,11.8785,157200.0
2009-12-22 11:00:00,14.51,14.51,14.49,14.49,171600.0,11.8785,11.8785,11.8621,11.8621,171600.0
2009-12-22 11:30:00,14.49,14.51,14.48,14.51,136800.0,11.8621,11.8785,11.8539,11.8785,136800.0
2009-12-22 12:00:00,14.51,14.52,14.5,14.51,134800.0,11.8785,11.8867,11.8703,11.8785,134800.0
2009-12-22 12:30:00,14.52,14.54,14.52,14.53,237600.0,11.8867,11.903,11.8867,11.8948,237600.0
2009-12-22 13:00:00,14.53,14.55,14.53,14.54,327600.0,11.8948,11.9112,11.8948,11.903,327600.0
2009-12-22 13:30:00,14.54,14.55,14.53,14.54,349600.0,11.903,11.9112,11.8948,11.903,349600.0
2009-12-22 14:00:00,14.54,14.54,14.52,14.53,430400.0,11.903,11.903,11.8867,11.8948,430400.0
2009-12-22 14:30:00,14.53,14.54,14.53,14.53,282400.0,11.8948,11.903,11.8948,11.8948,282400.0
2009-12-22 15:00:00,14.53,14.53,14.52,14.53,130000.0,11.8948,11.8948,11.8867,11.8948,130000.0
2009-12-22 15:30:00,14.53,14.54,14.52,14.54,447600.0,11.8948,11.903,11.8867,11.903,447600.0
2009-12-23 09:30:00,14.57,14.59,14.56,14.58,183200.0,11.9276,11.944,11.9194,11.9358,183200.0
2009-12-23 10:00:00,14.57,14.57,14.53,14.54,316800.0,11.9276,11.9276,11.8948,11.903,316800.0
2009-12-23 10:30:00,14.55,14.58,14.55,14.57,132000.0,11.9112,11.9358,11.9112,11.9276,132000.0
2009-12-23 11:00:00,14.57,14.59,14.56,14.58,49600.0,11.9276,11.944,11.9194,11.9358,49600.0
2009-12-23 11:30:00,14.58,14.6,14.58,14.59,91600.0,11.9358,11.9522,11.9358,11.944,91600.0
2009-12-23 12:00:00,14.59,14.6,14.59,14.6,228400.0,11.944,11.9522,11.944,11.9522,228400.0
2009-12-23 12:30:00,14.6,14.62,14.59,14.61,350400.0,11.9522,11.9685,11.944,11.9603,350400.0
2009-12-23 13:00:00,14.61,14.61,14.6,14.61,148800.0,11.9603,11.9603,11.9522,11.9603,148800.0
2009-12-23 13:30:00,14.61,14.62,14.6,14.61,159200.0,11.9603,11.9685,11.9522,11.9603,159200.0
2009-12-23 14:00:00,14.62,14.62,14.61,14.62,110000.0,11.9685,11.9685,11.9603,11.9685,110000.0
2009-12-23 14:30:00,14.62,14.63,14.61,14.62,154800.0,11.9685,11.9767,11.9603,11.9685,154800.0
2009-12-23 15:00:00,14.62,14.62,14.6,14.61,168400.0,11.9685,11.9685,11.9522,11.9603,168400.0
2009-12-23 15:30:00,14.6,14.62,14.6,14.62,229600.0,11.9522,11.9685,11.9522,11.9685,229600.0
2009-12-24 09:30:00,14.6,14.61,14.58,14.6,250000.0,11.9986,12.0068,11.9822,11.9986,250000.0
2009-12-24 10:00:00,14.61,14.63,14.61,14.63,224800.0,12.0068,12.0233,12.0068,12.0233,224800.0
2009-12-24 10:30:00,14.62,14.62,14.6,14.62,152800.0,12.0151,12.0151,11.9986,12.0151,152800.0
2009-12-24 11:00:00,14.62,14.62,14.61,14.61,92800.0,12.0151,12.0151,12.0068,12.0068,92800.0
2009-12-24 11:30:00,14.61,14.63,14.61,14.62,49600.0,12.0068,12.0233,12.0068,12.0151,49600.0
2009-12-24 12:00:00,14.62,14.63,14.62,14.62,58400.0,12.0151,12.0233,12.0151,12.0151,58400.0
2009-12-24 12:30:00,14.62,14.63,14.62,14.63,88000.0,12.0151,12.0233,12.0151,12.0233,88000.0
2009-12-28 09:30:00,14.65,14.69,14.64,14.68,248400.0,12.0397,12.0726,12.0315,12.0644,248400.0
2009-12-28 10:00:00,14.67,14.68,14.65,14.66,200000.0,12.0562,12.0644,12.0397,12.0479,200000.0
2009-12-28 10:30:00,14.66,14.66,14.65,14.65,174000.0,12.0479,12.0479,12.0397,12.0397,174000.0
2009-12-28 11:00:00,14.65,14.67,14.65,14.66,75200.0,12.0397,12.0562,12.0397,12.0479,75200.0
2009-12-28 11:30:00,14.67,14.68,14.66,14.66,586800.0,12.0562,12.0644,12.0479,12.0479,586800.0
2009-12-28 12:00:00,14.66,14.67,14.65,14.66,195200.0,12.0479,12.0562,12.0397,12.0479,195200.0
2009-12-28 12:30:00,14.66,14.67,14.65,14.67,369600.0,12.0479,12.0562,12.0397,12.0562,369600.0
2009-12-28 13:00:00,14.67,14.68,14.67,14.67,252800.0,12.0562,12.0644,12.0562,12.0562,252800.0
2009-12-28 13:30:00,14.67,14.67,14.65,14.66,567600.0,12.0562,12.0562,12.0397,12.0479,567600.0
2009-12-28 14:00:00,14.67,14.67,14.62,14.62,834800.0,12.0562,12.0562,12.0151,12.0151,834800.0
2009-12-28 14:30:00,14.62,14.64,14.62,14.63,339600.0,12.0151,12.0315,12.0151,12.0233,339600.0
2009-12-28 15:00:00,14.63,14.65,14.63,14.64,125600.0,12.0233,12.0397,12.0233,12.0315,125600.0
2009-12-28 15:30:00,14.63,14.68,14.63,14.68,539200.0,12.0233,12.0644,12.0233,12.0644,539200.0
2009-12-29 09:30:00,14.71,14.72,14.69,14.7,243200.0,12.089,12.0972,12.0726,12.0808,243200.0
2009-12-29 10:00:00,14.7,14.7,14.68,14.7,241600.0,12.0808,12.0808,12.0644,12.0808,241600.0
2009-12-29 10:30:00,14.7,14.7,14.68,14.68,168800.0,12.0808,12.0808,12.0644,12.0644,168800.0
2009-12-29 11:00:00,14.68,14.68,14.65,14.65,189600.0,12.0644,12.0644,12.0397,12.0397,189600.0
2009-12-29 11:30:00,14.65,14.67,14.65,14.66,186000.0,12.0397,12.0562,12.0397,12.0479,186000.0
2009-12-29 12:00:00,14.67,14.67,14.65,14.65,220400.0,12.0562,12.0562,12.0397,12.0397,220400.0
2009-12-29 12:30:00,14.65,14.67,14.65,14.66,166000.0,12.0397,12.0562,12.0397,12.0479,166000.0
2009-12-29 13:00:00,14.66,14.67,14.65,14.66,136400.0,12.0479,12.0562,12.0397,12.0479,136400.0
2009-12-29 13:30:00,14.66,14.68,14.66,14.68,194000.0,12.0479,12.0644,12.0479,12.0644,194000.0
2009-12-29 14:00:00,14.68,14.68,14.67,14.67,256400.0,12.0644,12.0644,12.0562,12.0562,256400.0
2009-12-29 14:30:00,14.67,14.68,14.67,14.67,168400.0,12.0562,12.0644,12.0562,12.0562,168400.0
2009-12-29 15:00:00,14.67,14.69,14.67,14.69,174400.0,12.0562,12.0726,12.0562,12.0726,174400.0
2009-12-29 15:30:00,14.69,14.69,14.65,14.65,542000.0,12.0726,12.0726,12.0397,12.0397,542000.0
2009-12-30 09:30:00,14.6,14.65,14.6,14.65,282000.0,11.9986,12.0397,11.9986,12.0397,282000.0
2009-12-30 10:00:00,14.65,14.65,14.63,14.63,71200.0,12.0397,12.0397,12.0233,12.0233,71200.0
2009-12-30 10:30:00,14.64,14.64,14.61,14.62,144400.0,12.0315,12.0315,12.0068,12.0151,144400.0
2009-12-30 11:00:00,14.62,14.63,14.61,14.61,112000.0,12.0151,12.0233,12.0068,12.0068,112000.0
2009-12-30 11:30:00,14.61,14.64,14.61,14.64,142000.0,12.0068,12.0315,12.0068,12.0315,142000.0
2009-12-30 12:00:00,14.64,14.65,14.63,14.65,82400.0,12.0315,12.0397,12.0233,12.0397,82400.0
2009-12-30 12:30:00,14.64,14.65,14.62,14.63,108800.0,12.0315,12.0397,12.0151,12.0233,108800.0
2009-12-30 13:00:00,14.63,14.64,14.62,14.62,83600.0,12.0233,12.0315,12.0151,12.0151,83600.0
2009-12-30 13:30:00,14.62,14.63,14.61,14.63,83200.0,12.0151,12.0233,12.0068,12.0233,83200.0
2009-12-30 14:00:00,14.63,14.63,14.63,14.63,133200.0,12.0233,12.0233,12.0233,12.0233,133200.0
2009-12-30 14:30:00,14.63,14.65,14.63,14.64,47600.0,12.0233,12.0397,12.0233,12.0315,47600.0
2009-12-30 15:00:00,14.64,14.64,14.63,14.63,112400.0,12.0315,12.0315,12.0233,12.0233,112400.0
2009-12-30 15:30:00,14.63,14.65,14.63,14.65,161600.0,12.0233,12.0397,12.0233,12.0397,161600.0
2009-12-31 09:30:00,14.66,14.69,14.65,14.65,368400.0,12.0479,12.0726,12.0397,12.0397,368400.0
2009-12-31 10:00:00,14.65,14.65,14.62,14.62,364400.0,12.0397,12.0397,12.0151,12.0151,364400.0
2009-12-31 10:30:00,14.62,14.63,14.61,14.62,666800.0,12.0151,12.0233,12.0068,12.0151,666800.0
2009-12-31 11:00:00,14.62,14.62,14.58,14.59,326000.0,12.0151,12.0151,11.9822,11.9904,326000.0
2009-12-31 11:30:00,14.59,14.6,14.58,14.59,228800.0,11.9904,11.9986,11.9822,11.9904,228800.0
2009-12-31 12:00:00,14.59,14.6,14.59,14.6,150000.0,11.9904,11.9986,11.9904,11.9986,150000.0
2009-12-31 12:30:00,14.6,14.61,14.6,14.6,33200.0,11.9986,12.0068,11.9986,11.9986,33200.0
2009-12-31 13:00:00,14.6,14.6,14.58,14.59,27600.0,11.9986,11.9986,11.9822,11.9904,27600.0
2009-12-31 13:30:00,14.6,14.61,14.6,14.6,32800.0,11.9986,12.0068,11.9986,11.9986,32800.0
2009-12-31 14:00:00,14.6,14.6,14.59,14.59,68000.0,11.9986,11.9986,11.9904,11.9904,68000.0
2009-12-31 14:30:00,14.59,14.6,14.59,14.6,38800.0,11.9904,11.9986,11.9904,11.9986,38800.0
2009-12-31 15:00:00,14.61,14.61,14.59,14.6,56400.0,12.0068,12.0068,11.9904,11.9986,56400.0
2009-12-31 15:30:00,14.6,14.6,14.49,14.5,179200.0,11.9986,11.9986,11.9082,11.9164,179200.0
2010-01-04 09:30:00,14.62,14.69,14.6,14.68,385600.0,12.0151,12.0726,11.9986,12.0644,385600.0
2010-01-04 10:00:00,14.68,14.71,14.66,14.71,1268400.0,12.0644,12.089,12.0479,12.089,1268400.0
2010-01-04 10:30:00,14.71,14.72,14.7,14.7,97600.0,12.089,12.0972,12.0808,12.0808,97600.0
2010-01-04 11:00:00,14.71,14.72,14.71,14.72,202800.0,12.089,12.0972,12.089,12.0972,202800.0
2010-01-04 11:30:00,14.72,14.73,14.71,14.72,162000.0,12.0972,12.1055,12.089,12.0972,162000.0
2010-01-04 12:00:00,14.72,14.72,14.71,14.72,65600.0,12.0972,12.0972,12.089,12.0972,65600.0
2010-01-04 12:30:00,14.72,14.72,14.71,14.72,92800.0,12.0972,12.0972,12.089,12.0972,92800.0
2010-01-04 13:00:00,14.72,14.72,14.71,14.72,126400.0,12.0972,12.0972,12.089,12.0972,126400.0
2010-01-04 13:30:00,14.72,14.72,14.7,14.7,194400.0,12.0972,12.0972,12.0808,12.0808,194400.0
2010-01-04 14:00:00,14.7,14.71,14.7,14.71,141600.0,12.0808,12.089,12.0808,12.089,141600.0
2010-01-04 14:30:00,14.71,14.72,14.71,14.71,172400.0,12.089,12.0972,12.089,12.089,172400.0
2010-01-04 15:00:00,14.71,14.72,14.71,14.71,421600.0,12.089,12.0972,12.089,12.089,421600.0
2010-01-04 15:30:00,14.71,14.72,14.7,14.71,812000.0,12.089,12.0972,12.0808,12.089,812000.0
2010-01-05 09:30:00,14.71,14.71,14.66,14.66,941600.0,12.089,12.089,12.0479,12.0479,941600.0
2010-01-05 10:00:00,14.66,14.73,14.65,14.73,295200.0,12.0479,12.1055,12.0397,12.1055,295200.0
2010-01-05 10:30:00,14.72,14.74,14.72,14.73,131600.0,12.0972,12.1137,12.0972,12.1055,131600.0
2010-01-05 11:00:00,14.73,14.74,14.7,14.7,255600.0,12.1055,12.1137,12.0808,12.0808,255600.0
2010-01-05 11:30:00,14.7,14.7,14.69,14.7,160000.0,12.0808,12.0808,12.0726,12.0808,160000.0
2010-01-05 12:00:00,14.7,14.72,14.7,14.71,191200.0,12.0808,12.0972,12.0808,12.089,191200.0
2010-01-05 12:30:00,14.71,14.71,14.69,14.7,125200.0,12.089,12.089,12.0726,12.0808,125200.0
2010-01-05 13:00:00,14.7,14.7,14.67,14.68,174000.0,12.0808,12.0808,12.0562,12.0644,174000.0
2010-01-05 13:30:00,14.68,14.7,14.68,14.68,225600.0,12.0644,12.0808,12.0644,12.0644,225600.0
2010-01-05 14:00:00,14.68,14.69,14.65,14.68,248800.0,12.0644,12.0726,12.0397,12.0644,248800.0
2010-01-05 14:30:00,14.68,14.7,14.68,14.69,247600.0,12.0644,12.0808,12.0644,12.0726,247600.0
2010-01-05 15:00:00,14.69,14.71,14.69,14.71,266000.0,12.0726,12.089,12.0726,12.089,266000.0
2010-01-05 15:30:00,14.71,14.73,14.71,14.72,550000.0,12.089,12.1055,12.089,12.0972,550000.0
2010-01-06 09:30:00,14.71,14.74,14.71,14.73,249200.0,12.089,12.1137,12.089,12.1055,249200.0
2010-01-06 10:00:00,14.72,14.76,14.72,14.74,290400.0,12.0972,12.1301,12.0972,12.1137,290400.0
2010-01-06 10:30:00,14.74,14.74,14.71,14.74,142400.0,12.1137,12.1137,12.089,12.1137,142400.0
2010-01-06 11:00:00,14.74,14.75,14.74,14.74,184400.0,12.1137,12.1219,12.1137,12.1137,184400.0
2010-01-06 11:30:00,14.74,14.75,14.71,14.71,189600.0,12.1137,12.1219,12.089,12.089,189600.0
2010-01-06 12:00:00,14.71,14.72,14.69,14.69,353600.0,12.089,12.0972,12.0726,12.0726,353600.0
2010-01-06 12:30:00,14.69,14.71,14.69,14.71,146000.0,12.0726,12.089,12.0726,12.089,146000.0
2010-01-06 13:00:00,14.71,14.72,14.71,14.72,208800.0,12.089,12.0972,12.089,12.0972,208800.0
2010-01-06 13:30:00,14.72,14.72,14.69,14.7,244000.0,12.0972,12.0972,12.0726,12.0808,244000.0
2010-01-06 14:00:00,14.7,14.73,14.7,14.72,379200.0,12.0808,12.1055,12.0808,12.0972,379200.0
2010-01-06 14:30:00,14.72,14.75,14.72,14.74,307200.0,12.0972,12.1219,12.0972,12.1137,307200.0
2010-01-06 15:00:00,14.74,14.74,14.72,14.73,232000.0,12.1137,12.1137,12.0972,12.1055,232000.0
2010-01-06 15:30:00,14.73,14.74,14.7,14.72,428000.0,12.1055,12.1137,12.0808,12.0972,428000.0
2010-01-07 09:30:00,14.68,14.7,14.63,14.63,478000.0,12.0644,12.0808,12.0233,12.0233,478000.0
2010-01-07 10:00:00,14.63,14.66,14.63,14.66,288400.0,12.0233,12.0479,12.0233,12.0479,288400.0
2010-01-07 10:30:00,14.66,14.72,14.65,14.7,201600.0,12.0479,12.0972,12.0397,12.0808,201600.0
2010-01-07 11:00:00,14.7,14.7,14.68,14.68,228400.0,12.0808,12.0808,12.0644,12.0644,228400.0
2010-01-07 11:30:00,14.68,14.68,14.66,14.67,231600.0,12.0644,12.0644,12.0479,12.0562,231600.0
2010-01-07 12:00:00,14.67,14.69,14.67,14.68,230800.0,12.0562,12.0726,12.0562,12.0644,230800.0
2010-01-07 12:30:00,14.68,14.69,14.67,14.67,190000.0,12.0644,12.0726,12.0562,12.0562,190000.0
2010-01-07 13:00:00,14.67,14.69,14.66,14.69,101600.0,12.0562,12.0726,12.0479,12.0726,101600.0
2010-01-07 13:30:00,14.68,14.69,14.67,14.68,120400.0,12.0644,12.0726,12.0562,12.0644,120400.0
2010-01-07 14:00:00,14.68,14.69,14.67,14.68,107200.0,12.0644,12.0726,12.0562,12.0644,107200.0
2010-01-07 14:30:00,14.68,14.72,14.68,14.71,134000.0,12.0644,12.0972,12.0644,12.089,134000.0
2010-01-07 15:00:00,14.7,14.71,14.67,14.7,190000.0,12.0808,12.089,12.0562,12.0808,190000.0
2010-01-07 15:30:00,14.71,14.72,14.71,14.71,196800.0,12.089,12.0972,12.089,12.089,196800.0
2010-01-08 09:30:00,14.68,14.7,14.63,14.7,477200.0,12.0644,12.0808,12.0233,12.0808,477200.0
2010-01-08 10:00:00,14.7,14.72,14.69,14.71,504400.0,12.0808,12.0972,12.0726,12.089,504400.0
2010-01-08 10:30:00,14.71,14.71,14.68,14.71,217600.0,12.089,12.089,12.0644,12.089,217600.0
2010-01-08 11:00:00,14.72,14.74,14.7,14.72,157200.0,12.0972,12.1137,12.0808,12.0972,157200.0
2010-01-08 11:30:00,14.73,14.74,14.71,14.73,253600.0,12.1055,12.1137,12.089,12.1055,253600.0
2010-01-08 12:00:00,14.73,14.74,14.72,14.73,166800.0,12.1055,12.1137,12.0972,12.1055,166800.0
2010-01-08 12:30:00,14.73,14.74,14.72,14.73,128800.0,12.1055,12.1137,12.0972,12.1055,128800.0
2010-01-08 13:00:00,14.73,14.74,14.73,14.74,115200.0,12.1055,12.1137,12.1055,12.1137,115200.0
2010-01-08 13:30:00,14.74,14.76,14.73,14.74,203600.0,12.1137,12.1301,12.1055,12.1137,203600.0
2010-01-08 14:00:00,14.73,14.74,14.72,14.74,236800.0,12.1055,12.1137,12.0972,12.1137,236800.0
2010-01-08 14:30:00,14.74,14.74,14.73,14.74,218400.0,12.1137,12.1137,12.1055,12.1137,218400.0
2010-01-08 15:00:00,14.73,14.75,14.73,14.74,208800.0,12.1055,12.1219,12.1055,12.1137,208800.0
2010-01-08 15:30:00,14.75,14.79,14.74,14.78,470800.0,12.1219,12.1548,12.1137,12.1466,470800.0
2010-01-11 09:30:00,14.85,14.85,14.78,14.78,408000.0,12.2041,12.2041,12.1466,12.1466,408000.0
2010-01-11 10:00:00,14.78,14.79,14.74,14.76,182000.0,12.1466,12.1548,12.1137,12.1301,182000.0
2010-01-11 10:30:00,14.76,14.77,14.74,14.76,125600.0,12.1301,12.1383,12.1137,12.1301,125600.0
2010-01-11 11:00:00,14.76,14.76,14.72,14.72,184000.0,12.1301,12.1301,12.0972,12.0972,184000.0
2010-01-11 11:30:00,14.72,14.76,14.72,14.76,346400.0,12.0972,12.1301,12.0972,12.1301,346400.0
2010-01-11 12:00:00,14.76,14.76,14.75,14.75,158400.0,12.1301,12.1301,12.1219,12.1219,158400.0
2010-01-11 12:30:00,14.76,14.76,14.72,14.73,182800.0,12.1301,12.1301,12.0972,12.1055,182800.0
2010-01-11 13:00:00,14.74,14.74,14.73,14.74,83200.0,12.1137,12.1137,12.1055,12.1137,83200.0
2010-01-11 13:30:00,14.74,14.76,14.73,14.75,92800.0,12.1137,12.1301,12.1055,12.1219,92800.0
2010-01-11 14:00:00,14.75,14.76,14.74,14.75,119200.0,12.1219,12.1301,12.1137,12.1219,119200.0
2010-01-11 14:30:00,14.74,14.75,14.74,14.75,123600.0,12.1137,12.1219,12.1137,12.1219,123600.0
2010-01-11 15:00:00,14.75,14.79,14.75,14.79,132800.0,12.1219,12.1548,12.1219,12.1548,132800.0
2010-01-11 15:30:00,14.79,14.79,14.78,14.79,175200.0,12.1548,12.1548,12.1466,12.1548,175200.0
2010-01-12 09:30:00,14.69,14.71,14.65,14.71,688000.0,12.0726,12.089,12.0397,12.089,688000.0
2010-01-12 10:00:00,14.71,14.72,14.68,14.71,498000.0,12.089,12.0972,12.0644,12.089,498000.0
2010-01-12 10:30:00,14.71,14.72,14.7,14.71,511200.0,12.089,12.0972,12.0808,12.089,511200.0
2010-01-12 11:00:00,14.71,14.71,14.69,14.7,388000.0,12.089,12.089,12.0726,12.0808,388000.0
2010-01-12 11:30:00,14.71,14.71,14.67,14.68,324000.0,12.089,12.089,12.0562,12.0644,324000.0
2010-01-12 12:00:00,14.68,14.68,14.62,14.62,216800.0,12.0644,12.0644,12.0151,12.0151,216800.0
2010-01-12 12:30:00,14.63,14.63,14.59,14.6,218800.0,12.0233,12.0233,11.9904,11.9986,218800.0
2010-01-12 13:00:00,14.6,14.62,14.59,14.6,241200.0,11.9986,12.0151,11.9904,11.9986,241200.0
2010-01-12 13:30:00,14.61,14.63,14.6,14.63,290800.0,12.0068,12.0233,11.9986,12.0233,290800.0
2010-01-12 14:00:00,14.63,14.63,14.61,14.62,330800.0,12.0233,12.0233,12.0068,12.0151,330800.0
2010-01-12 14:30:00,14.62,14.65,14.61,14.65,388400.0,12.0151,12.0397,12.0068,12.0397,388400.0
2010-01-12 15:00:00,14.65,14.65,14.62,14.63,678400.0,12.0397,12.0397,12.0151,12.0233,678400.0
2010-01-12 15:30:00,14.63,14.65,14.6,14.65,884000.0,12.0233,12.0397,11.9986,12.0397,884000.0
2010-01-13 09:30:00,14.67,14.71,14.67,14.67,598000.0,12.0562,12.089,12.0562,12.0562,598000.0
2010-01-13 10:00:00,14.67,14.68,14.61,14.62,523200.0,12.0562,12.0644,12.0068,12.0151,523200.0
2010-01-13 10:30:00,14.62,14.65,14.6,14.65,482400.0,12.0151,12.0397,11.9986,12.0397,482400.0
2010-01-13 11:00:00,14.65,14.68,14.63,14.68,363600.0,12.0397,12.0644,12.0233,12.0644,363600.0
2010-01-13 11:30:00,14.68,14.69,14.67,14.68,264800.0,12.0644,12.0726,12.0562,12.0644,264800.0
2010-01-13 12:00:00,14.68,14.72,14.68,14.71,323200.0,12.0644,12.0972,12.0644,12.089,323200.0
2010-01-13 12:30:00,14.71,14.74,14.7,14.72,296400.0,12.089,12.1137,12.0808,12.0972,296400.0
2010-01-13 13:00:00,14.72,14.73,14.71,14.73,132800.0,12.0972,12.1055,12.089,12.1055,132800.0
2010-01-13 13:30:00,14.73,14.74,14.72,14.72,320400.0,12.1055,12.1137,12.0972,12.0972,320400.0
2010-01-13 14:00:00,14.72,14.74,14.72,14.74,506000.0,12.0972,12.1137,12.0972,12.1137,506000.0
2010-01-13 14:30:00,14.74,14.77,14.74,14.77,298800.0,12.1137,12.1383,12.1137,12.1383,298800.0
2010-01-13 15:00:00,14.77,14.79,14.76,14.78,224800.0,12.1383,12.1548,12.1301,12.1466,224800.0
2010-01-13 15:30:00,14.78,14.81,14.77,14.78,592800.0,12.1466,12.1712,12.1383,12.1466,592800.0
2010-01-14 09:30:00,14.75,14.79,14.74,14.78,431200.0,12.1219,12.1548,12.1137,12.1466,431200.0
2010-01-14 10:00:00,14.78,14.83,14.78,14.81,206400.0,12.1466,12.1876,12.1466,12.1712,206400.0
2010-01-14 10:30:00,14.8,14.81,14.77,14.77,227600.0,12.163,12.1712,12.1383,12.1383,227600.0
2010-01-14 11:00:00,14.77,14.79,14.76,14.78,177200.0,12.1383,12.1548,12.1301,12.1466,177200.0
2010-01-14 11:30:00,14.79,14.8,14.77,14.78,204000.0,12.1548,12.163,12.1383,12.1466,204000.0
2010-01-14 12:00:00,14.78,14.8,14.78,14.79,236000.0,12.1466,12.163,12.1466,12.1548,236000.0
2010-01-14 12:30:00,14.79,14.81,14.79,14.8,291200.0,12.1548,12.1712,12.1548,12.163,291200.0
2010-01-14 13:00:00,14.79,14.8,14.78,14.79,301200.0,12.1548,12.163,12.1466,12.1548,301200.0
2010-01-14 13:30:00,14.79,14.81,14.79,14.8,193600.0,12.1548,12.1712,12.1548,12.163,193600.0
2010-01-14 14:00:00,14.8,14.81,14.8,14.81,950800.0,12.163,12.1712,12.163,12.1712,950800.0
2010-01-14 14:30:00,14.8,14.83,14.8,14.82,243600.0,12.163,12.1876,12.163,12.1794,243600.0
2010-01-14 15:00:00,14.82,14.84,14.82,14.83,342000.0,12.1794,12.1959,12.1794,12.1876,342000.0
2010-01-14 15:30:00,14.83,14.84,14.81,14.82,455600.0,12.1876,12.1959,12.1712,12.1794,455600.0
2010-01-15 09:30:00,14.81,14.83,14.74,14.76,1242800.0,12.1712,12.1876,12.1137,12.1301,1242800.0
2010-01-15 10:00:00,14.76,14.76,14.68,14.71,960400.0,12.1301,12.1301,12.0644,12.089,960400.0
2010-01-15 10:30:00,14.71,14.71,14.67,14.7,823200.0,12.089,12.089,12.0562,12.0808,823200.0
2010-01-15 11:00:00,14.7,14.7,14.68,14.68,123200.0,12.0808,12.0808,12.0644,12.0644,123200.0
2010-01-15 11:30:00,14.68,14.69,14.66,14.66,134400.0,12.0644,12.0726,12.0479,12.0479,134400.0
2010-01-15 12:00:00,14.66,14.68,14.63,14.63,106000.0,12.0479,12.0644,12.0233,12.0233,106000.0
2010-01-15 12:30:00,14.63,14.65,14.62,14.64,122400.0,12.0233,12.0397,12.0151,12.0315,122400.0
2010-01-15 13:00:00,14.64,14.64,14.63,14.63,142000.0,12.0315,12.0315,12.0233,12.0233,142000.0
2010-01-15 13:30:00,14.63,14.65,14.63,14.64,122800.0,12.0233,12.0397,12.0233,12.0315,122800.0
2010-01-15 14:00:00,14.65,14.65,14.64,14.64,108400.0,12.0397,12.0397,12.0315,12.0315,108400.0
2010-01-15 14:30:00,14.63,14.64,14.63,14.64,270800.0,12.0233,12.0315,12.0233,12.0315,270800.0
2010-01-15 15:00:00,14.64,14.68,14.64,14.67,314400.0,12.0315,12.0644,12.0315,12.0562,314400.0
2010-01-15 15:30:00,14.68,14.68,14.66,14.67,366400.0,12.0644,12.0644,12.0479,12.0562,366400.0
2010-01-19 09:30:00,14.67,14.77,14.65,14.75,603600.0,12.0562,12.1383,12.0397,12.1219,603600.0
2010-01-19 10:00:00,14.76,14.8,14.75,14.77,618000.0,12.1301,12.163,12.1219,12.1383,618000.0
2010-01-19 10:30:00,14.77,14.81,14.77,14.8,364400.0,12.1383,12.1712,12.1383,12.163,364400.0
2010-01-19 11:00:00,14.8,14.8,14.79,14.8,328000.0,12.163,12.163,12.1548,12.163,328000.0
2010-01-19 11:30:00,14.8,14.8,14.78,14.78,186000.0,12.163,12.163,12.1466,12.1466,186000.0
2010-01-19 12:00:00,14.78,14.81,14.78,14.81,178400.0,12.1466,12.1712,12.1466,12.1712,178400.0
2010-01-19 12:30:00,14.81,14.83,14.81,14.82,131200.0,12.1712,12.1876,12.1712,12.1794,131200.0
2010-01-19 13:00:00,14.82,14.82,14.81,14.81,147600.0,12.1794,12.1794,12.1712,12.1712,147600.0
2010-01-19 13:30:00,14.81,14.82,14.81,14.81,68800.0,12.1712,12.1794,12.1712,12.1712,68800.0
2010-01-19 14:00:00,14.82,14.83,14.81,14.83,124000.0,12.1794,12.1876,12.1712,12.1876,124000.0
2010-01-19 14:30:00,14.83,14.83,14.81,14.82,85200.0,12.1876,12.1876,12.1712,12.1794,85200.0
2010-01-19 15:00:00,14.82,14.85,14.81,14.85,196400.0,12.1794,12.2041,12.1712,12.2041,196400.0
2010-01-19 15:30:00,14.85,14.86,14.83,14.85,323200.0,12.2041,12.2123,12.1876,12.2041,323200.0
2010-01-20 09:30:00,14.75,14.75,14.65,14.67,711200.0,12.1219,12.1219,12.0397,12.0562,711200.0
2010-01-20 10:00:00,14.67,14.67,14.59,14.59,429600.0,12.0562,12.0562,11.9904,11.9904,429600.0
2010-01-20 10:30:00,14.58,14.61,14.57,14.58,270000.0,11.9822,12.0068,11.974,11.9822,270000.0
2010-01-20 11:00:00,14.58,14.58,14.54,14.57,339600.0,11.9822,11.9822,11.9493,11.974,339600.0
2010-01-20 11:30:00,14.57,14.57,14.56,14.56,419200.0,11.974,11.974,11.9657,11.9657,419200.0
2010-01-20 12:00:00,14.56,14.59,14.55,14.58,301600.0,11.9657,11.9904,11.9575,11.9822,301600.0
2010-01-20 12:30:00,14.58,14.58,14.56,14.56,253200.0,11.9822,11.9822,11.9657,11.9657,253200.0
2010-01-20 13:00:00,14.56,14.56,14.54,14.56,283600.0,11.9657,11.9657,11.9493,11.9657,283600.0
2010-01-20 13:30:00,14.56,14.6,14.55,14.6,297200.0,11.9657,11.9986,11.9575,11.9986,297200.0
2010-01-20 14:00:00,14.6,14.6,14.58,14.59,176800.0,11.9986,11.9986,11.9822,11.9904,176800.0
2010-01-20 14:30:00,14.59,14.62,14.58,14.62,300800.0,11.9904,12.0151,11.9822,12.0151,300800.0
2010-01-20 15:00:00,14.62,14.63,14.61,14.63,134400.0,12.0151,12.0233,12.0068,12.0233,134400.0
2010-01-20 15:30:00,14.63,14.66,14.62,14.65,182000.0,12.0233,12.0479,12.0151,12.0397,182000.0
2010-01-21 09:30:00,14.68,14.71,14.64,14.66,697200.0,12.0644,12.089,12.0315,12.0479,697200.0
2010-01-21 10:00:00,14.66,14.7,14.51,14.51,1930800.0,12.0479,12.0808,11.9247,11.9247,1930800.0
2010-01-21 10:30:00,14.51,14.53,14.47,14.5,1369200.0,11.9247,11.9411,11.8918,11.9164,1369200.0
2010-01-21 11:00:00,14.5,14.51,14.44,14.46,348400.0,11.9164,11.9247,11.8671,11.8836,348400.0
2010-01-21 11:30:00,14.45,14.48,14.4,14.42,560800.0,11.8753,11.9,11.8343,11.8507,560800.0
2010-01-21 12:00:00,14.43,14.47,14.4,14.4,320400.0,11.8589,11.8918,11.8343,11.8343,320400.0
2010-01-21 12:30:00,14.4,14.42,14.39,14.4,282800.0,11.8343,11.8507,11.826,11.8343,282800.0
2010-01-21 13:00:00,14.4,14.42,14.38,14.42,335200.0,11.8343,11.8507,11.8178,11.8507,335200.0
2010-01-21 13:30:00,14.42,14.45,14.42,14.44,138000.0,11.8507,11.8753,11.8507,11.8671,138000.0
2010-01-21 14:00:00,14.44,14.46,14.4,14.46,136400.0,11.8671,11.8836,11.8343,11.8836,136400.0
2010-01-21 14:30:00,14.45,14.47,14.43,14.44,152800.0,11.8753,11.8918,11.8589,11.8671,152800.0
2010-01-21 15:00:00,14.44,14.45,14.39,14.42,419200.0,11.8671,11.8753,11.826,11.8507,419200.0
2010-01-21 15:30:00,14.41,14.45,14.4,14.4,443200.0,11.8425,11.8753,11.8343,11.8343,443200.0
2010-01-22 09:30:00,14.33,14.38,14.29,14.34,993200.0,11.7767,11.8178,11.7439,11.7849,993200.0
2010-01-22 10:00:00,14.34,14.35,14.24,14.31,788800.0,11.7849,11.7932,11.7028,11.7603,788800.0
2010-01-22 10:30:00,14.31,14.34,14.29,14.33,549200.0,11.7603,11.7849,11.7439,11.7767,549200.0
2010-01-22 11:00:00,14.33,14.36,14.31,14.35,683600.0,11.7767,11.8014,11.7603,11.7932,683600.0
2010-01-22 11:30:00,14.36,14.36,14.3,14.31,534000.0,11.8014,11.8014,11.7521,11.7603,534000.0
2010-01-22 12:00:00,14.31,14.33,14.29,14.33,181200.0,11.7603,11.7767,11.7439,11.7767,181200.0
2010-01-22 12:30:00,14.33,14.34,14.3,14.3,146400.0,11.7767,11.7849,11.7521,11.7521,146400.0
2010-01-22 13:00:00,14.3,14.31,14.28,14.29,121200.0,11.7521,11.7603,11.7356,11.7439,121200.0
2010-01-22 13:30:00,14.29,14.3,14.25,14.26,178400.0,11.7439,11.7521,11.711,11.7192,178400.0
2010-01-22 14:00:00,14.26,14.28,14.23,14.24,160800.0,11.7192,11.7356,11.6945,11.7028,160800.0
2010-01-22 14:30:00,14.23,14.25,14.17,14.17,348400.0,11.6945,11.711,11.6452,11.6452,348400.0
2010-01-22 15:00:00,14.16,14.19,14.09,14.12,576400.0,11.637,11.6617,11.5795,11.6041,576400.0
2010-01-22 15:30:00,14.12,14.13,14.04,14.05,653600.0,11.6041,11.6124,11.5384,11.5466,653600.0
2010-01-25 09:30:00,14.18,14.19,14.14,14.17,588000.0,11.6535,11.6617,11.6206,11.6452,588000.0
2010-01-25 10:00:00,14.17,14.19,14.11,14.17,668400.0,11.6452,11.6617,11.5959,11.6452,668400.0
2010-01-25 10:30:00,14.17,14.18,14.13,14.16,521600.0,11.6452,11.6535,11.6124,11.637,521600.0
2010-01-25 11:00:00,14.16,14.16,14.1,14.12,303600.0,11.637,11.637,11.5877,11.6041,303600.0
2010-01-25 11:30:00,14.12,14.15,14.08,14.13,154400.0,11.6041,11.6288,11.5713,11.6124,154400.0
2010-01-25 12:00:00,14.13,14.17,14.13,14.15,176000.0,11.6124,11.6452,11.6124,11.6288,176000.0
2010-01-25 12:30:00,14.14,14.18,14.14,14.17,103200.0,11.6206,11.6535,11.6206,11.6452,103200.0
2010-01-25 13:00:00,14.17,14.18,14.15,14.17,144000.0,11.6452,11.6535,11.6288,11.6452,144000.0
2010-01-25 13:30:00,14.17,14.17,14.14,14.15,180000.0,11.6452,11.6452,11.6206,11.6288,180000.0
2010-01-25 14:00:00,14.15,14.18,14.15,14.18,112000.0,11.6288,11.6535,11.6288,11.6535,112000.0
2010-01-25 14:30:00,14.18,14.19,14.16,14.19,270800.0,11.6535,11.6617,11.637,11.6617,270800.0
2010-01-25 15:00:00,14.19,14.2,14.15,14.16,266400.0,11.6617,11.6699,11.6288,11.637,266400.0
2010-01-25 15:30:00,14.16,14.18,14.12,14.13,610000.0,11.637,11.6535,11.6041,11.6124,610000.0
2010-01-26 09:30:00,14.08,14.09,14.03,14.05,598800.0,11.5713,11.5795,11.5302,11.5466,598800.0
2010-01-26 10:00:00,14.05,14.16,14.05,14.13,432000.0,11.5466,11.637,11.5466,11.6124,432000.0
2010-01-26 10:30:00,14.13,14.14,14.11,14.12,246000.0,11.6124,11.6206,11.5959,11.6041,246000.0
2010-01-26 11:00:00,14.12,14.16,14.12,14.16,329600.0,11.6041,11.637,11.6041,11.637,329600.0
2010-01-26 11:30:00,14.16,14.2,14.15,14.18,174800.0,11.637,11.6699,11.6288,11.6535,174800.0
2010-01-26 12:00:00,14.18,14.21,14.18,14.2,201600.0,11.6535,11.6781,11.6535,11.6699,201600.0
2010-01-26 12:30:00,14.21,14.22,14.19,14.22,118800.0,11.6781,11.6863,11.6617,11.6863,118800.0
2010-01-26 13:00:00,14.22,14.22,14.19,14.19,155600.0,11.6863,11.6863,11.6617,11.6617,155600.0
2010-01-26 13:30:00,14.19,14.22,14.19,14.22,211200.0,11.6617,11.6863,11.6617,11.6863,211200.0
2010-01-26 14:00:00,14.22,14.22,14.17,14.17,250000.0,11.6863,11.6863,11.6452,11.6452,250000.0
2010-01-26 14:30:00,14.17,14.19,14.15,14.19,201200.0,11.6452,11.6617,11.6288,11.6617,201200.0
2010-01-26 15:00:00,14.18,14.19,14.12,14.13,225200.0,11.6535,11.6617,11.6041,11.6124,225200.0
2010-01-26 15:30:00,14.13,14.15,14.07,14.09,472000.0,11.6124,11.6288,11.5631,11.5795,472000.0
2010-01-27 09:30:00,14.06,14.11,14.03,14.09,447200.0,11.5548,11.5959,11.5302,11.5795,447200.0
2010-01-27 10:00:00,14.07,14.09,13.99,14.04,448000.0,11.5631,11.5795,11.4973,11.5384,448000.0
2010-01-27 10:30:00,14.04,14.07,14.0,14.06,952800.0,11.5384,11.5631,11.5055,11.5548,952800.0
2010-01-27 11:00:00,14.06,14.07,14.02,14.06,416400.0,11.5548,11.5631,11.522,11.5548,416400.0
2010-01-27 11:30:00,14.05,14.06,14.03,14.05,216800.0,11.5466,11.5548,11.5302,11.5466,216800.0
2010-01-27 12:00:00,14.05,14.05,14.02,14.04,148000.0,11.5466,11.5466,11.522,11.5384,148000.0
2010-01-27 12:30:00,14.04,14.04,14.0,14.01,155600.0,11.5384,11.5384,11.5055,11.5137,155600.0
2010-01-27 13:00:00,14.01,14.02,13.98,13.98,336000.0,11.5137,11.522,11.4891,11.4891,336000.0
2010-01-27 13:30:00,13.99,14.01,13.99,14.0,80000.0,11.4973,11.5137,11.4973,11.5055,80000.0
2010-01-27 14:00:00,14.01,14.06,13.96,14.01,1097200.0,11.5137,11.5548,11.4727,11.5137,1097200.0
2010-01-27 14:30:00,14.01,14.12,14.01,14.11,862800.0,11.5137,11.6041,11.5137,11.5959,862800.0
2010-01-27 15:00:00,14.11,14.11,14.04,14.11,256000.0,11.5959,11.5959,11.5384,11.5959,256000.0
2010-01-27 15:30:00,14.11,14.18,14.11,14.15,390800.0,11.5959,11.6535,11.5959,11.6288,390800.0
2010-01-28 09:30:00,14.17,14.17,14.06,14.08,1374400.0,11.6452,11.6452,11.5548,11.5713,1374400.0
2010-01-28 10:00:00,14.09,14.09,13.99,14.02,1442400.0,11.5795,11.5795,11.4973,11.522,1442400.0
2010-01-28 10:30:00,14.01,14.04,13.97,13.99,588000.0,11.5137,11.5384,11.4809,11.4973,588000.0
2010-01-28 11:00:00,13.98,13.99,13.93,13.94,528400.0,11.4891,11.4973,11.448,11.4562,528400.0
2010-01-28 11:30:00,13.94,13.95,13.85,13.9,993200.0,11.4562,11.4644,11.3823,11.4233,993200.0
2010-01-28 12:00:00,13.9,13.91,13.87,13.88,230400.0,11.4233,11.4316,11.3987,11.4069,230400.0
2010-01-28 12:30:00,13.88,13.91,13.87,13.91,140800.0,11.4069,11.4316,11.3987,11.4316,140800.0
2010-01-28 13:00:00,13.92,13.94,13.9,13.94,135600.0,11.4398,11.4562,11.4233,11.4562,135600.0
2010-01-28 13:30:00,13.94,13.97,13.93,13.94,223600.0,11.4562,11.4809,11.448,11.4562,223600.0
2010-01-28 14:00:00,13.93,13.95,13.89,13.94,366000.0,11.448,11.4644,11.4151,11.4562,366000.0
2010-01-28 14:30:00,13.94,13.97,13.91,13.96,251200.0,11.4562,11.4809,11.4316,11.4727,251200.0
2010-01-28 15:00:00,13.95,14.01,13.95,13.99,204800.0,11.4644,11.5137,11.4644,11.4973,204800.0
2010-01-28 15:30:00,13.99,14.02,13.92,13.92,908800.0,11.4973,11.522,11.4398,11.4398,908800.0
2010-01-29 09:30:00,13.99,14.05,13.96,14.02,991200.0,11.4973,11.5466,11.4727,11.522,991200.0
2010-01-29 10:00:00,14.02,14.06,13.97,14.06,313600.0,11.522,11.5548,11.4809,11.5548,313600.0
2010-01-29 10:30:00,14.07,14.08,13.98,14.0,190800.0,11.5631,11.5713,11.4891,11.5055,190800.0
2010-01-29 11:00:00,14.01,14.01,13.92,13.92,322000.0,11.5137,11.5137,11.4398,11.4398,322000.0
2010-01-29 11:30:00,13.93,13.94,13.89,13.89,203600.0,11.448,11.4562,11.4151,11.4151,203600.0
2010-01-29 12:00:00,13.88,13.92,13.86,13.91,185200.0,11.4069,11.4398,11.3905,11.4316,185200.0
2010-01-29 12:30:00,13.9,13.94,13.88,13.94,155200.0,11.4233,11.4562,11.4069,11.4562,155200.0
2010-01-29 13:00:00,13.94,13.95,13.91,13.92,230400.0,11.4562,11.4644,11.4316,11.4398,230400.0
2010-01-29 13:30:00,13.92,13.92,13.84,13.86,246000.0,11.4398,11.4398,11.374,11.3905,246000.0
2010-01-29 14:00:00,13.86,13.88,13.84,13.85,320800.0,11.3905,11.4069,11.374,11.3823,320800.0
2010-01-29 14:30:00,13.85,13.85,13.76,13.79,366800.0,11.3823,11.3823,11.3083,11.3329,366800.0
2010-01-29 15:00:00,13.78,13.79,13.72,13.74,773600.0,11.3247,11.3329,11.2754,11.2919,773600.0
2010-01-29 15:30:00,13.74,13.81,13.71,13.74,763600.0,11.2919,11.3494,11.2672,11.2919,763600.0
2010-02-01 09:30:00,13.84,13.88,13.83,13.86,493200.0,11.374,11.4069,11.3658,11.3905,493200.0
2010-02-01 10:00:00,13.87,13.91,13.84,13.89,361200.0,11.3987,11.4316,11.374,11.4151,361200.0
2010-02-01 10:30:00,13.89,13.92,13.85,13.86,173600.0,11.4151,11.4398,11.3823,11.3905,173600.0
2010-02-01 11:00:00,13.84,13.92,13.84,13.92,212000.0,11.374,11.4398,11.374,11.4398,212000.0
2010-02-01 11:30:00,13.9,13.91,13.86,13.86,241600.0,11.4233,11.4316,11.3905,11.3905,241600.0
2010-02-01 12:00:00,13.86,13.88,13.86,13.88,235600.0,11.3905,11.4069,11.3905,11.4069,235600.0
2010-02-01 12:30:00,13.88,13.92,13.88,13.91,476000.0,11.4069,11.4398,11.4069,11.4316,476000.0
2010-02-01 13:00:00,13.9,13.94,13.9,13.93,162800.0,11.4233,11.4562,11.4233,11.448,162800.0
2010-02-01 13:30:00,13.93,13.93,13.9,13.92,126800.0,11.448,11.448,11.4233,11.4398,126800.0
2010-02-01 14:00:00,13.92,13.93,13.9,13.92,140000.0,11.4398,11.448,11.4233,11.4398,140000.0
2010-02-01 14:30:00,13.92,13.95,13.92,13.93,126000.0,11.4398,11.4644,11.4398,11.448,126000.0
2010-02-01 15:00:00,13.94,13.94,13.91,13.93,256400.0,11.4562,11.4562,11.4316,11.448,256400.0
2010-02-01 15:30:00,13.93,13.96,13.91,13.95,394800.0,11.448,11.4727,11.4316,11.4644,394800.0
2010-02-02 09:30:00,13.98,14.0,13.94,13.95,411200.0,11.4891,11.5055,11.4562,11.4644,411200.0
2010-02-02 10:00:00,13.95,14.03,13.93,14.03,590800.0,11.4644,11.5302,11.448,11.5302,590800.0
2010-02-02 10:30:00,14.04,14.06,14.03,14.04,151600.0,11.5384,11.5548,11.5302,11.5384,151600.0
2010-02-02 11:00:00,14.04,14.04,14.0,14.04,182800.0,11.5384,11.5384,11.5055,11.5384,182800.0
2010-02-02 11:30:00,14.04,14.06,14.03,14.04,118000.0,11.5384,11.5548,11.5302,11.5384,118000.0
2010-02-02 12:00:00,14.04,14.08,14.03,14.07,109600.0,11.5384,11.5713,11.5302,11.5631,109600.0
2010-02-02 12:30:00,14.07,14.08,14.06,14.08,124000.0,11.5631,11.5713,11.5548,11.5713,124000.0
2010-02-02 13:00:00,14.08,14.08,14.05,14.08,70400.0,11.5713,11.5713,11.5466,11.5713,70400.0
2010-02-02 13:30:00,14.08,14.11,14.08,14.1,156400.0,11.5713,11.5959,11.5713,11.5877,156400.0
2010-02-02 14:00:00,14.1,14.1,14.07,14.09,94000.0,11.5877,11.5877,11.5631,11.5795,94000.0
2010-02-02 14:30:00,14.09,14.1,14.07,14.09,130800.0,11.5795,11.5877,11.5631,11.5795,130800.0
2010-02-02 15:00:00,14.09,14.14,14.08,14.11,359200.0,11.5795,11.6206,11.5713,11.5959,359200.0
2010-02-02 15:30:00,14.12,14.12,14.1,14.12,104000.0,11.6041,11.6041,11.5877,11.6041,104000.0
2010-02-03 09:30:00,14.05,14.13,14.04,14.13,385600.0,11.5466,11.6124,11.5384,11.6124,385600.0
2010-02-03 10:00:00,14.12,14.13,14.06,14.07,265600.0,11.6041,11.6124,11.5548,11.5631,265600.0
2010-02-03 10:30:00,14.06,14.09,14.04,14.08,241200.0,11.5548,11.5795,11.5384,11.5713,241200.0
2010-02-03 11:00:00,14.08,14.11,14.07,14.08,208400.0,11.5713,11.5959,11.5631,11.5713,208400.0
2010-02-03 11:30:00,14.08,14.08,14.04,14.04,277600.0,11.5713,11.5713,11.5384,11.5384,277600.0
2010-02-03 12:00:00,14.04,14.08,14.04,14.06,126800.0,11.5384,11.5713,11.5384,11.5548,126800.0
2010-02-03 12:30:00,14.06,14.09,14.06,14.08,154800.0,11.5548,11.5795,11.5548,11.5713,154800.0
2010-02-03 13:00:00,14.08,14.12,14.08,14.1,140400.0,11.5713,11.6041,11.5713,11.5877,140400.0
2010-02-03 13:30:00,14.1,14.12,14.08,14.1,267200.0,11.5877,11.6041,11.5713,11.5877,267200.0
2010-02-03 14:00:00,14.1,14.1,14.07,14.08,128000.0,11.5877,11.5877,11.5631,11.5713,128000.0
2010-02-03 14:30:00,14.08,14.1,14.06,14.09,227600.0,11.5713,11.5877,11.5548,11.5795,227600.0
2010-02-03 15:00:00,14.09,14.12,14.07,14.09,197200.0,11.5795,11.6041,11.5631,11.5795,197200.0
2010-02-03 15:30:00,14.09,14.12,14.08,14.08,160000.0,11.5795,11.6041,11.5713,11.5713,160000.0
2010-02-04 09:30:00,13.99,13.99,13.84,13.85,622000.0,11.4973,11.4973,11.374,11.3823,622000.0
2010-02-04 10:00:00,13.85,13.88,13.8,13.8,886400.0,11.3823,11.4069,11.3412,11.3412,886400.0
2010-02-04 10:30:00,13.8,13.84,13.79,13.8,400000.0,11.3412,11.374,11.3329,11.3412,400000.0
2010-02-04 11:00:00,13.79,13.83,13.78,13.82,404800.0,11.3329,11.3658,11.3247,11.3576,404800.0
2010-02-04 11:30:00,13.82,13.82,13.73,13.78,389600.0,11.3576,11.3576,11.2836,11.3247,389600.0
2010-02-04 12:00:00,13.78,13.79,13.75,13.76,182000.0,11.3247,11.3329,11.3001,11.3083,182000.0
2010-02-04 12:30:00,13.76,13.77,13.72,13.75,408000.0,11.3083,11.3165,11.2754,11.3001,408000.0
2010-02-04 13:00:00,13.75,13.76,13.74,13.75,184400.0,11.3001,11.3083,11.2919,11.3001,184400.0
2010-02-04 13:30:00,13.76,13.76,13.71,13.72,376400.0,11.3083,11.3083,11.2672,11.2754,376400.0
2010-02-04 14:00:00,13.72,13.77,13.71,13.76,439600.0,11.2754,11.3165,11.2672,11.3083,439600.0
2010-02-04 14:30:00,13.76,13.78,13.75,13.76,207600.0,11.3083,11.3247,11.3001,11.3083,207600.0
2010-02-04 15:00:00,13.76,13.76,13.69,13.7,406000.0,11.3083,11.3083,11.2508,11.259,406000.0
2010-02-04 15:30:00,13.7,13.71,13.65,13.65,502400.0,11.259,11.2672,11.2179,11.2179,502400.0
2010-02-05 09:30:00,13.68,13.71,13.59,13.6,1265200.0,11.2425,11.2672,11.1686,11.1768,1265200.0
2010-02-05 10:00:00,13.6,13.68,13.56,13.67,759600.0,11.1768,11.2425,11.1439,11.2343,759600.0
2010-02-05 10:30:00,13.68,13.71,13.66,13.67,498000.0,11.2425,11.2672,11.2261,11.2343,498000.0
2010-02-05 11:00:00,13.67,13.68,13.63,13.63,317200.0,11.2343,11.2425,11.2015,11.2015,317200.0
2010-02-05 11:30:00,13.63,13.64,13.56,13.59,376000.0,11.2015,11.2097,11.1439,11.1686,376000.0
2010-02-05 12:00:00,13.6,13.63,13.59,13.62,435600.0,11.1768,11.2015,11.1686,11.1932,435600.0
2010-02-05 12:30:00,13.62,13.63,13.58,13.61,280400.0,11.1932,11.2015,11.1604,11.185,280400.0
2010-02-05 13:00:00,13.61,13.61,13.53,13.54,248800.0,11.185,11.185,11.1193,11.1275,248800.0
2010-02-05 13:30:00,13.54,13.55,13.44,13.45,584000.0,11.1275,11.1357,11.0453,11.0535,584000.0
2010-02-05 14:00:00,13.46,13.53,13.46,13.53,301600.0,11.0617,11.1193,11.0617,11.1193,301600.0
2010-02-05 14:30:00,13.53,13.55,13.49,13.53,668400.0,11.1193,11.1357,11.0864,11.1193,668400.0
2010-02-05 15:00:00,13.54,13.71,13.54,13.66,1754400.0,11.1275,11.2672,11.1275,11.2261,1754400.0
2010-02-05 15:30:00,13.66,13.72,13.63,13.71,1900000.0,11.2261,11.2754,11.2015,11.2672,1900000.0
2010-02-08 09:30:00,13.72,13.72,13.63,13.68,775200.0,11.2754,11.2754,11.2015,11.2425,775200.0
2010-02-08 10:00:00,13.68,13.74,13.67,13.71,349600.0,11.2425,11.2919,11.2343,11.2672,349600.0
2010-02-08 10:30:00,13.72,13.75,13.7,13.75,276400.0,11.2754,11.3001,11.259,11.3001,276400.0
2010-02-08 11:00:00,13.76,13.79,13.75,13.76,179600.0,11.3083,11.3329,11.3001,11.3083,179600.0
2010-02-08 11:30:00,13.76,13.79,13.75,13.76,222000.0,11.3083,11.3329,11.3001,11.3083,222000.0
2010-02-08 12:00:00,13.76,13.77,13.74,13.77,129200.0,11.3083,11.3165,11.2919,11.3165,129200.0
2010-02-08 12:30:00,13.78,13.78,13.76,13.76,206400.0,11.3247,11.3247,11.3083,11.3083,206400.0
2010-02-08 13:00:00,13.76,13.76,13.7,13.71,257200.0,11.3083,11.3083,11.259,11.2672,257200.0
2010-02-08 13:30:00,13.72,13.72,13.69,13.7,200800.0,11.2754,11.2754,11.2508,11.259,200800.0
2010-02-08 14:00:00,13.71,13.73,13.71,13.72,184400.0,11.2672,11.2836,11.2672,11.2754,184400.0
2010-02-08 14:30:00,13.72,13.72,13.69,13.7,327600.0,11.2754,11.2754,11.2508,11.259,327600.0
2010-02-08 15:00:00,13.7,13.71,13.65,13.67,281200.0,11.259,11.2672,11.2179,11.2343,281200.0
2010-02-08 15:30:00,13.68,13.69,13.61,13.62,486400.0,11.2425,11.2508,11.185,11.1932,486400.0
2010-02-09 09:30:00,13.77,13.81,13.76,13.78,758800.0,11.3165,11.3494,11.3083,11.3247,758800.0
2010-02-09 10:00:00,13.78,13.84,13.76,13.81,422400.0,11.3247,11.374,11.3083,11.3494,422400.0
2010-02-09 10:30:00,13.8,13.81,13.76,13.76,347200.0,11.3412,11.3494,11.3083,11.3083,347200.0
2010-02-09 11:00:00,13.76,13.76,13.69,13.71,455200.0,11.3083,11.3083,11.2508,11.2672,455200.0
2010-02-09 11:30:00,13.71,13.86,13.7,13.83,1182800.0,11.2672,11.3905,11.259,11.3658,1182800.0
2010-02-09 12:00:00,13.83,13.93,13.83,13.9,566400.0,11.3658,11.448,11.3658,11.4233,566400.0
2010-02-09 12:30:00,13.9,13.91,13.8,13.85,873600.0,11.4233,11.4316,11.3412,11.3823,873600.0
2010-02-09 13:00:00,13.86,13.88,13.83,13.84,90400.0,11.3905,11.4069,11.3658,11.374,90400.0
2010-02-09 13:30:00,13.84,13.87,13.83,13.86,168000.0,11.374,11.3987,11.3658,11.3905,168000.0
2010-02-09 14:00:00,13.86,13.86,13.81,13.83,97200.0,11.3905,11.3905,11.3494,11.3658,97200.0
2010-02-09 14:30:00,13.84,13.86,13.8,13.81,270400.0,11.374,11.3905,11.3412,11.3494,270400.0
2010-02-09 15:00:00,13.81,13.87,13.81,13.86,506000.0,11.3494,11.3987,11.3494,11.3905,506000.0
2010-02-09 15:30:00,13.86,13.87,13.78,13.81,490400.0,11.3905,11.3987,11.3247,11.3494,490400.0
2010-02-10 09:30:00,13.78,13.83,13.76,13.78,568800.0,11.3247,11.3658,11.3083,11.3247,568800.0
2010-02-10 10:00:00,13.78,13.78,13.65,13.67,633200.0,11.3247,11.3247,11.2179,11.2343,633200.0
2010-02-10 10:30:00,13.67,13.72,13.65,13.71,239600.0,11.2343,11.2754,11.2179,11.2672,239600.0
2010-02-10 11:00:00,13.72,13.75,13.69,13.74,214800.0,11.2754,11.3001,11.2508,11.2919,214800.0
2010-02-10 11:30:00,13.74,13.76,13.72,13.72,144400.0,11.2919,11.3083,11.2754,11.2754,144400.0
2010-02-10 12:00:00,13.73,13.8,13.72,13.8,206400.0,11.2836,11.3412,11.2754,11.3412,206400.0
2010-02-10 12:30:00,13.8,13.82,13.78,13.79,93600.0,11.3412,11.3576,11.3247,11.3329,93600.0
2010-02-10 13:00:00,13.79,13.83,13.78,13.83,142400.0,11.3329,11.3658,11.3247,11.3658,142400.0
2010-02-10 13:30:00,13.82,13.82,13.79,13.8,90400.0,11.3576,11.3576,11.3329,11.3412,90400.0
2010-02-10 14:00:00,13.8,13.82,13.79,13.8,106400.0,11.3412,11.3576,11.3329,11.3412,106400.0
2010-02-10 14:30:00,13.8,13.8,13.77,13.78,72400.0,11.3412,11.3412,11.3165,11.3247,72400.0
2010-02-10 15:00:00,13.78,13.8,13.78,13.8,192000.0,11.3247,11.3412,11.3247,11.3412,192000.0
2010-02-10 15:30:00,13.79,13.79,13.74,13.76,444400.0,11.3329,11.3329,11.2919,11.3083,444400.0
2010-02-11 09:30:00,13.75,13.75,13.68,13.74,518800.0,11.3001,11.3001,11.2425,11.2919,518800.0
2010-02-11 10:00:00,13.73,13.79,13.71,13.78,165200.0,11.2836,11.3329,11.2672,11.3247,165200.0
2010-02-11 10:30:00,13.77,13.77,13.72,13.72,73600.0,11.3165,11.3165,11.2754,11.2754,73600.0
2010-02-11 11:00:00,13.74,13.84,13.73,13.84,133200.0,11.2919,11.374,11.2836,11.374,133200.0
2010-02-11 11:30:00,13.85,13.91,13.83,13.89,164800.0,11.3823,11.4316,11.3658,11.4151,164800.0
2010-02-11 12:00:00,13.9,13.93,13.89,13.9,94800.0,11.4233,11.448,11.4151,11.4233,94800.0
2010-02-11 12:30:00,13.9,13.91,13.89,13.9,190800.0,11.4233,11.4316,11.4151,11.4233,190800.0
2010-02-11 13:00:00,13.9,13.94,13.89,13.93,82400.0,11.4233,11.4562,11.4151,11.448,82400.0
2010-02-11 13:30:00,13.93,13.95,13.9,13.92,65600.0,11.448,11.4644,11.4233,11.4398,65600.0
2010-02-11 14:00:00,13.92,13.95,13.91,13.95,95200.0,11.4398,11.4644,11.4316,11.4644,95200.0
2010-02-11 14:30:00,13.95,13.95,13.91,13.93,184400.0,11.4644,11.4644,11.4316,11.448,184400.0
2010-02-11 15:00:00,13.93,13.94,13.92,13.92,175600.0,11.448,11.4562,11.4398,11.4398,175600.0
2010-02-11 15:30:00,13.92,13.94,13.9,13.94,238000.0,11.4398,11.4562,11.4233,11.4562,238000.0
2010-02-12 09:30:00,13.78,13.8,13.74,13.78,860800.0,11.3247,11.3412,11.2919,11.3247,860800.0
2010-02-12 10:00:00,13.78,13.82,13.73,13.8,269600.0,11.3247,11.3576,11.2836,11.3412,269600.0
2010-02-12 10:30:00,13.81,13.82,13.76,13.78,138000.0,11.3494,11.3576,11.3083,11.3247,138000.0
2010-02-12 11:00:00,13.78,13.83,13.77,13.81,132400.0,11.3247,11.3658,11.3165,11.3494,132400.0
2010-02-12 11:30:00,13.82,13.82,13.8,13.82,50800.0,11.3576,11.3576,11.3412,11.3576,50800.0
2010-02-12 12:00:00,13.82,13.93,13.82,13.91,116400.0,11.3576,11.448,11.3576,11.4316,116400.0
2010-02-12 12:30:00,13.92,13.92,13.89,13.89,57600.0,11.4398,11.4398,11.4151,11.4151,57600.0
2010-02-12 13:00:00,13.89,13.89,13.81,13.83,87600.0,11.4151,11.4151,11.3494,11.3658,87600.0
2010-02-12 13:30:00,13.82,13.86,13.81,13.85,82000.0,11.3576,11.3905,11.3494,11.3823,82000.0
2010-02-12 14:00:00,13.85,13.94,13.85,13.93,226000.0,11.3823,11.4562,11.3823,11.448,226000.0
2010-02-12 14:30:00,13.92,13.93,13.88,13.89,171200.0,11.4398,11.448,11.4069,11.4151,171200.0
2010-02-12 15:00:00,13.88,13.89,13.85,13.87,109200.0,11.4069,11.4151,11.3823,11.3987,109200.0
2010-02-12 15:30:00,13.87,13.94,13.85,13.93,367600.0,11.3987,11.4562,11.3823,11.448,367600.0
2010-02-16 09:30:00,14.04,14.06,13.98,14.01,586000.0,11.5384,11.5548,11.4891,11.5137,586000.0
2010-02-16 10:00:00,14.01,14.03,13.98,14.03,333600.0,11.5137,11.5302,11.4891,11.5302,333600.0
2010-02-16 10:30:00,14.03,14.07,14.02,14.04,441200.0,11.5302,11.5631,11.522,11.5384,441200.0
2010-02-16 11:00:00,14.05,14.06,14.04,14.06,124000.0,11.5466,11.5548,11.5384,11.5548,124000.0
2010-02-16 11:30:00,14.07,14.1,14.06,14.08,170000.0,11.5631,11.5877,11.5548,11.5713,170000.0
2010-02-16 12:00:00,14.08,14.09,14.07,14.08,289200.0,11.5713,11.5795,11.5631,11.5713,289200.0
2010-02-16 12:30:00,14.08,14.08,14.06,14.08,164000.0,11.5713,11.5713,11.5548,11.5713,164000.0
2010-02-16 13:00:00,14.08,14.08,14.06,14.08,124000.0,11.5713,11.5713,11.5548,11.5713,124000.0
2010-02-16 13:30:00,14.09,14.09,14.07,14.08,70800.0,11.5795,11.5795,11.5631,11.5713,70800.0
2010-02-16 14:00:00,14.08,14.09,14.06,14.09,126000.0,11.5713,11.5795,11.5548,11.5795,126000.0
2010-02-16 14:30:00,14.09,14.1,14.07,14.09,128800.0,11.5795,11.5877,11.5631,11.5795,128800.0
2010-02-16 15:00:00,14.09,14.11,14.09,14.1,121600.0,11.5795,11.5959,11.5795,11.5877,121600.0
2010-02-16 15:30:00,14.11,14.15,14.11,14.14,412800.0,11.5959,11.6288,11.5959,11.6206,412800.0
2010-02-17 09:30:00,14.21,14.21,14.17,14.19,1335600.0,11.6781,11.6781,11.6452,11.6617,1335600.0
2010-02-17 10:00:00,14.19,14.21,14.17,14.21,310400.0,11.6617,11.6781,11.6452,11.6781,310400.0
2010-02-17 10:30:00,14.21,14.22,14.18,14.19,540000.0,11.6781,11.6863,11.6535,11.6617,540000.0
2010-02-17 11:00:00,14.18,14.19,14.15,14.16,201600.0,11.6535,11.6617,11.6288,11.637,201600.0
2010-02-17 11:30:00,14.15,14.18,14.14,14.17,180800.0,11.6288,11.6535,11.6206,11.6452,180800.0
2010-02-17 12:00:00,14.17,14.19,14.17,14.19,118400.0,11.6452,11.6617,11.6452,11.6617,118400.0
2010-02-17 12:30:00,14.19,14.19,14.17,14.19,364000.0,11.6617,11.6617,11.6452,11.6617,364000.0
2010-02-17 13:00:00,14.19,14.21,14.19,14.2,125200.0,11.6617,11.6781,11.6617,11.6699,125200.0
2010-02-17 13:30:00,14.19,14.2,14.18,14.19,145600.0,11.6617,11.6699,11.6535,11.6617,145600.0
2010-02-17 14:00:00,14.19,14.2,14.16,14.18,792800.0,11.6617,11.6699,11.637,11.6535,792800.0
2010-02-17 14:30:00,14.18,14.2,14.18,14.2,162000.0,11.6535,11.6699,11.6535,11.6699,162000.0
2010-02-17 15:00:00,14.2,14.21,14.19,14.2,370800.0,11.6699,11.6781,11.6617,11.6699,370800.0
2010-02-17 15:30:00,14.2,14.22,14.19,14.21,798400.0,11.6699,11.6863,11.6617,11.6781,798400.0
2010-02-18 09:30:00,14.21,14.25,14.18,14.24,568800.0,11.6781,11.711,11.6535,11.7028,568800.0
2010-02-18 10:00:00,14.24,14.27,14.22,14.22,183600.0,11.7028,11.7274,11.6863,11.6863,183600.0
2010-02-18 10:30:00,14.22,14.26,14.2,14.24,97600.0,11.6863,11.7192,11.6699,11.7028,97600.0
2010-02-18 11:00:00,14.25,14.25,14.24,14.25,103200.0,11.711,11.711,11.7028,11.711,103200.0
2010-02-18 11:30:00,14.23,14.25,14.22,14.24,5009600.0,11.6945,11.711,11.6863,11.7028,5009600.0
2010-02-18 12:00:00,14.24,14.25,14.22,14.24,240800.0,11.7028,11.711,11.6863,11.7028,240800.0
2010-02-18 12:30:00,14.24,14.24,14.22,14.23,298400.0,11.7028,11.7028,11.6863,11.6945,298400.0
2010-02-18 13:00:00,14.23,14.24,14.23,14.24,260400.0,11.6945,11.7028,11.6945,11.7028,260400.0
2010-02-18 13:30:00,14.24,14.26,14.24,14.26,426000.0,11.7028,11.7192,11.7028,11.7192,426000.0
2010-02-18 14:00:00,14.26,14.3,14.25,14.29,490800.0,11.7192,11.7521,11.711,11.7439,490800.0
2010-02-18 14:30:00,14.29,14.32,14.29,14.32,738400.0,11.7439,11.7685,11.7439,11.7685,738400.0
2010-02-18 15:00:00,14.32,14.33,14.3,14.31,1093200.0,11.7685,11.7767,11.7521,11.7603,1093200.0
2010-02-18 15:30:00,14.31,14.34,14.31,14.31,2275600.0,11.7603,11.7849,11.7603,11.7603,2275600.0
2010-02-19 09:30:00,14.29,14.3,14.24,14.24,948800.0,11.7439,11.7521,11.7028,11.7028,948800.0
2010-02-19 10:00:00,14.24,14.29,14.22,14.28,721600.0,11.7028,11.7439,11.6863,11.7356,721600.0
2010-02-19 10:30:00,14.28,14.3,14.27,14.28,223200.0,11.7356,11.7521,11.7274,11.7356,223200.0
2010-02-19 11:00:00,14.28,14.34,14.28,14.34,218400.0,11.7356,11.7849,11.7356,11.7849,218400.0
2010-02-19 11:30:00,14.34,14.35,14.32,14.35,445200.0,11.7849,11.7932,11.7685,11.7932,445200.0
2010-02-19 12:00:00,14.35,14.38,14.34,14.36,505600.0,11.7932,11.8178,11.7849,11.8014,505600.0
2010-02-19 12:30:00,14.37,14.37,14.35,14.36,147600.0,11.8096,11.8096,11.7932,11.8014,147600.0
2010-02-19 13:00:00,14.37,14.37,14.34,14.34,105600.0,11.8096,11.8096,11.7849,11.7849,105600.0
2010-02-19 13:30:00,14.34,14.36,14.32,14.33,478000.0,11.7849,11.8014,11.7685,11.7767,478000.0
2010-02-19 14:00:00,14.33,14.34,14.32,14.33,160400.0,11.7767,11.7849,11.7685,11.7767,160400.0
2010-02-19 14:30:00,14.33,14.35,14.33,14.33,166000.0,11.7767,11.7932,11.7767,11.7767,166000.0
2010-02-19 15:00:00,14.33,14.33,14.29,14.3,183200.0,11.7767,11.7767,11.7439,11.7521,183200.0
2010-02-19 15:30:00,14.3,14.35,14.3,14.33,569600.0,11.7521,11.7932,11.7521,11.7767,569600.0
2010-02-22 09:30:00,14.37,14.37,14.28,14.29,469200.0,11.8096,11.8096,11.7356,11.7439,469200.0
2010-02-22 10:00:00,14.29,14.29,14.24,14.28,298000.0,11.7439,11.7439,11.7028,11.7356,298000.0
2010-02-22 10:30:00,14.29,14.3,14.27,14.27,243200.0,11.7439,11.7521,11.7274,11.7274,243200.0
2010-02-22 11:00:00,14.27,14.28,14.25,14.26,301600.0,11.7274,11.7356,11.711,11.7192,301600.0
2010-02-22 11:30:00,14.26,14.27,14.25,14.26,286000.0,11.7192,11.7274,11.711,11.7192,286000.0
2010-02-22 12:00:00,14.26,14.27,14.25,14.26,2473200.0,11.7192,11.7274,11.711,11.7192,2473200.0
2010-02-22 12:30:00,14.27,14.29,14.27,14.29,166400.0,11.7274,11.7439,11.7274,11.7439,166400.0
2010-02-22 13:00:00,14.28,14.29,14.27,14.28,43600.0,11.7356,11.7439,11.7274,11.7356,43600.0
2010-02-22 13:30:00,14.28,14.3,14.27,14.28,75200.0,11.7356,11.7521,11.7274,11.7356,75200.0
2010-02-22 14:00:00,14.28,14.3,14.28,14.3,81200.0,11.7356,11.7521,11.7356,11.7521,81200.0
2010-02-22 14:30:00,14.3,14.31,14.3,14.31,107200.0,11.7521,11.7603,11.7521,11.7603,107200.0
2010-02-22 15:00:00,14.31,14.32,14.3,14.31,160400.0,11.7603,11.7685,11.7521,11.7603,160400.0
2010-02-22 15:30:00,14.31,14.31,14.26,14.28,770800.0,11.7603,11.7603,11.7192,11.7356,770800.0
2010-02-23 09:30:00,14.24,14.27,14.23,14.26,276800.0,11.7028,11.7274,11.6945,11.7192,276800.0
2010-02-23 10:00:00,14.26,14.26,14.12,14.13,535200.0,11.7192,11.7192,11.6041,11.6124,535200.0
2010-02-23 10:30:00,14.13,14.15,14.11,14.14,90400.0,11.6124,11.6288,11.5959,11.6206,90400.0
2010-02-23 11:00:00,14.14,14.15,14.12,14.12,334800.0,11.6206,11.6288,11.6041,11.6041,334800.0
2010-02-23 11:30:00,14.12,14.14,14.12,14.12,189200.0,11.6041,11.6206,11.6041,11.6041,189200.0
2010-02-23 12:00:00,14.12,14.12,14.07,14.08,100000.0,11.6041,11.6041,11.5631,11.5713,100000.0
2010-02-23 12:30:00,14.08,14.1,14.07,14.1,92400.0,11.5713,11.5877,11.5631,11.5877,92400.0
2010-02-23 13:00:00,14.1,14.12,14.09,14.12,47200.0,11.5877,11.6041,11.5795,11.6041,47200.0
2010-02-23 13:30:00,14.11,14.11,14.08,14.09,97600.0,11.5959,11.5959,11.5713,11.5795,97600.0
2010-02-23 14:00:00,14.09,14.12,14.08,14.1,217600.0,11.5795,11.6041,11.5713,11.5877,217600.0
2010-02-23 14:30:00,14.1,14.14,14.09,14.13,211200.0,11.5877,11.6206,11.5795,11.6124,211200.0
2010-02-23 15:00:00,14.13,14.15,14.12,14.15,593600.0,11.6124,11.6288,11.6041,11.6288,593600.0
2010-02-23 15:30:00,14.15,14.15,14.1,14.12,976400.0,11.6288,11.6288,11.5877,11.6041,976400.0
2010-02-24 09:30:00,14.16,14.22,14.15,14.2,357200.0,11.637,11.6863,11.6288,11.6699,357200.0
2010-02-24 10:00:00,14.2,14.21,14.13,14.14,304400.0,11.6699,11.6781,11.6124,11.6206,304400.0
2010-02-24 10:30:00,14.13,14.25,14.13,14.22,276000.0,11.6124,11.711,11.6124,11.6863,276000.0
2010-02-24 11:00:00,14.23,14.25,14.19,14.21,477200.0,11.6945,11.711,11.6617,11.6781,477200.0
2010-02-24 11:30:00,14.21,14.23,14.2,14.22,411200.0,11.6781,11.6945,11.6699,11.6863,411200.0
2010-02-24 12:00:00,14.22,14.23,14.2,14.21,52800.0,11.6863,11.6945,11.6699,11.6781,52800.0
2010-02-24 12:30:00,14.21,14.22,14.2,14.21,526400.0,11.6781,11.6863,11.6699,11.6781,526400.0
2010-02-24 13:00:00,14.21,14.24,14.2,14.23,56400.0,11.6781,11.7028,11.6699,11.6945,56400.0
2010-02-24 13:30:00,14.23,14.24,14.21,14.22,32400.0,11.6945,11.7028,11.6781,11.6863,32400.0
2010-02-24 14:00:00,14.23,14.23,14.2,14.21,85200.0,11.6945,11.6945,11.6699,11.6781,85200.0
2010-02-24 14:30:00,14.21,14.21,14.17,14.18,100400.0,11.6781,11.6781,11.6452,11.6535,100400.0
2010-02-24 15:00:00,14.18,14.2,14.18,14.19,107600.0,11.6535,11.6699,11.6535,11.6617,107600.0
2010-02-24 15:30:00,14.19,14.23,14.18,14.22,992800.0,11.6617,11.6945,11.6535,11.6863,992800.0
2010-02-25 09:30:00,14.03,14.03,13.97,14.02,1060000.0,11.5302,11.5302,11.4809,11.522,1060000.0
2010-02-25 10:00:00,14.01,14.04,13.99,14.04,106800.0,11.5137,11.5384,11.4973,11.5384,106800.0
2010-02-25 10:30:00,14.04,14.05,14.02,14.03,180400.0,11.5384,11.5466,11.522,11.5302,180400.0
2010-02-25 11:00:00,14.03,14.04,14.01,14.02,108000.0,11.5302,11.5384,11.5137,11.522,108000.0
2010-02-25 11:30:00,14.01,14.03,14.0,14.01,254800.0,11.5137,11.5302,11.5055,11.5137,254800.0
2010-02-25 12:00:00,14.0,14.04,14.0,14.03,76800.0,11.5055,11.5384,11.5055,11.5302,76800.0
2010-02-25 12:30:00,14.03,14.06,14.03,14.04,144800.0,11.5302,11.5548,11.5302,11.5384,144800.0
2010-02-25 13:00:00,14.04,14.05,14.03,14.04,101600.0,11.5384,11.5466,11.5302,11.5384,101600.0
2010-02-25 13:30:00,14.04,14.13,14.04,14.13,84800.0,11.5384,11.6124,11.5384,11.6124,84800.0
2010-02-25 14:00:00,14.13,14.16,14.12,14.13,157600.0,11.6124,11.637,11.6041,11.6124,157600.0
2010-02-25 14:30:00,14.13,14.15,14.13,14.15,193200.0,11.6124,11.6288,11.6124,11.6288,193200.0
2010-02-25 15:00:00,14.15,14.19,14.14,14.18,159600.0,11.6288,11.6617,11.6206,11.6535,159600.0
2010-02-25 15:30:00,14.18,14.22,14.17,14.2,1414000.0,11.6535,11.6863,11.6452,11.6699,1414000.0
2010-02-26 09:30:00,14.23,14.23,14.16,14.19,443600.0,11.6945,11.6945,11.637,11.6617,443600.0
2010-02-26 10:00:00,14.18,14.22,14.14,14.21,162000.0,11.6535,11.6863,11.6206,11.6781,162000.0
2010-02-26 10:30:00,14.22,14.26,14.21,14.22,447600.0,11.6863,11.7192,11.6781,11.6863,447600.0
2010-02-26 11:00:00,14.22,14.24,14.21,14.22,144400.0,11.6863,11.7028,11.6781,11.6863,144400.0
2010-02-26 11:30:00,14.22,14.25,14.21,14.22,133200.0,11.6863,11.711,11.6781,11.6863,133200.0
2010-02-26 12:00:00,14.22,14.22,14.19,14.2,146000.0,11.6863,11.6863,11.6617,11.6699,146000.0
2010-02-26 12:30:00,14.2,14.21,14.18,14.2,109200.0,11.6699,11.6781,11.6535,11.6699,109200.0
2010-02-26 13:00:00,14.2,14.22,14.19,14.22,88800.0,11.6699,11.6863,11.6617,11.6863,88800.0
2010-02-26 13:30:00,14.22,14.24,14.21,14.24,589600.0,11.6863,11.7028,11.6781,11.7028,589600.0
2010-02-26 14:00:00,14.23,14.24,14.21,14.23,947600.0,11.6945,11.7028,11.6781,11.6945,947600.0
2010-02-26 14:30:00,14.23,14.24,14.22,14.24,453600.0,11.6945,11.7028,11.6863,11.7028,453600.0
2010-02-26 15:00:00,14.24,14.26,14.23,14.24,126800.0,11.7028,11.7192,11.6945,11.7028,126800.0
2010-02-26 15:30:00,14.24,14.26,14.22,14.22,509200.0,11.7028,11.7192,11.6863,11.6863,509200.0
2010-03-01 09:30:00,14.28,14.32,14.28,14.31,596000.0,11.7356,11.7685,11.7356,11.7603,596000.0
2010-03-01 10:00:00,14.3,14.37,14.29,14.33,181600.0,11.7521,11.8096,11.7439,11.7767,181600.0
2010-03-01 10:30:00,14.33,14.36,14.31,14.35,129600.0,11.7767,11.8014,11.7603,11.7932,129600.0
2010-03-01 11:00:00,14.35,14.38,14.35,14.37,289200.0,11.7932,11.8178,11.7932,11.8096,289200.0
2010-03-01 11:30:00,14.38,14.38,14.36,14.37,139200.0,11.8178,11.8178,11.8014,11.8096,139200.0
2010-03-01 12:00:00,14.38,14.39,14.37,14.38,276000.0,11.8178,11.826,11.8096,11.8178,276000.0
2010-03-01 12:30:00,14.37,14.38,14.36,14.37,257200.0,11.8096,11.8178,11.8014,11.8096,257200.0
2010-03-01 13:00:00,14.37,14.37,14.35,14.36,1191200.0,11.8096,11.8096,11.7932,11.8014,1191200.0
2010-03-01 13:30:00,14.37,14.38,14.36,14.38,461200.0,11.8096,11.8178,11.8014,11.8178,461200.0
2010-03-01 14:00:00,14.38,14.4,14.38,14.39,61200.0,11.8178,11.8343,11.8178,11.826,61200.0
2010-03-01 14:30:00,14.39,14.39,14.38,14.38,68400.0,11.826,11.826,11.8178,11.8178,68400.0
2010-03-01 15:00:00,14.38,14.39,14.36,14.38,334800.0,11.8178,11.826,11.8014,11.8178,334800.0
2010-03-01 15:30:00,14.39,14.4,14.37,14.38,462000.0,11.826,11.8343,11.8096,11.8178,462000.0
2010-03-02 09:30:00,14.47,14.47,14.43,14.46,718800.0,11.8918,11.8918,11.8589,11.8836,718800.0
2010-03-02 10:00:00,14.46,14.47,14.42,14.44,252800.0,11.8836,11.8918,11.8507,11.8671,252800.0
2010-03-02 10:30:00,14.44,14.47,14.44,14.46,140800.0,11.8671,11.8918,11.8671,11.8836,140800.0
2010-03-02 11:00:00,14.46,14.48,14.46,14.47,239600.0,11.8836,11.9,11.8836,11.8918,239600.0
2010-03-02 11:30:00,14.48,14.49,14.47,14.47,49600.0,11.9,11.9082,11.8918,11.8918,49600.0
2010-03-02 12:00:00,14.47,14.48,14.45,14.45,61600.0,11.8918,11.9,11.8753,11.8753,61600.0
2010-03-02 12:30:00,14.45,14.46,14.45,14.46,80400.0,11.8753,11.8836,11.8753,11.8836,80400.0
2010-03-02 13:00:00,14.46,14.47,14.46,14.47,40800.0,11.8836,11.8918,11.8836,11.8918,40800.0
2010-03-02 13:30:00,14.47,14.5,14.47,14.49,54800.0,11.8918,11.9164,11.8918,11.9082,54800.0
2010-03-02 14:00:00,14.5,14.5,14.46,14.46,266000.0,11.9164,11.9164,11.8836,11.8836,266000.0
2010-03-02 14:30:00,14.46,14.47,14.43,14.43,161200.0,11.8836,11.8918,11.8589,11.8589,161200.0
2010-03-02 15:00:00,14.43,14.45,14.41,14.41,1499600.0,11.8589,11.8753,11.8425,11.8425,1499600.0
2010-03-02 15:30:00,14.41,14.43,14.4,14.43,586000.0,11.8425,11.8589,11.8343,11.8589,586000.0
2010-03-03 09:30:00,14.47,14.5,14.45,14.49,495600.0,11.8918,11.9164,11.8753,11.9082,495600.0
2010-03-03 10:00:00,14.49,14.51,14.47,14.49,223600.0,11.9082,11.9247,11.8918,11.9082,223600.0
2010-03-03 10:30:00,14.48,14.52,14.47,14.51,137200.0,11.9,11.9329,11.8918,11.9247,137200.0
2010-03-03 11:00:00,14.52,14.53,14.51,14.52,92400.0,11.9329,11.9411,11.9247,11.9329,92400.0
2010-03-03 11:30:00,14.53,14.53,14.51,14.51,77200.0,11.9411,11.9411,11.9247,11.9247,77200.0
2010-03-03 12:00:00,14.51,14.51,14.49,14.5,56800.0,11.9247,11.9247,11.9082,11.9164,56800.0
2010-03-03 12:30:00,14.5,14.5,14.47,14.48,73200.0,11.9164,11.9164,11.8918,11.9,73200.0
2010-03-03 13:00:00,14.48,14.5,14.48,14.48,72000.0,11.9,11.9164,11.9,11.9,72000.0
2010-03-03 13:30:00,14.48,14.5,14.47,14.49,48400.0,11.9,11.9164,11.8918,11.9082,48400.0
2010-03-03 14:00:00,14.49,14.5,14.45,14.46,139600.0,11.9082,11.9164,11.8753,11.8836,139600.0
2010-03-03 14:30:00,14.46,14.47,14.42,14.44,60400.0,11.8836,11.8918,11.8507,11.8671,60400.0
2010-03-03 15:00:00,14.43,14.46,14.43,14.44,127600.0,11.8589,11.8836,11.8589,11.8671,127600.0
2010-03-03 15:30:00,14.45,14.47,14.44,14.44,294400.0,11.8753,11.8918,11.8671,11.8671,294400.0
2010-03-04 09:30:00,14.47,14.5,14.45,14.49,1066800.0,11.8918,11.9164,11.8753,11.9082,1066800.0
2010-03-04 10:00:00,14.49,14.49,14.45,14.46,252400.0,11.9082,11.9082,11.8753,11.8836,252400.0
2010-03-04 10:30:00,14.46,14.46,14.4,14.43,112400.0,11.8836,11.8836,11.8343,11.8589,112400.0
2010-03-04 11:00:00,14.43,14.46,14.43,14.45,61200.0,11.8589,11.8836,11.8589,11.8753,61200.0
2010-03-04 11:30:00,14.46,14.46,14.43,14.45,53200.0,11.8836,11.8836,11.8589,11.8753,53200.0
2010-03-04 12:00:00,14.45,14.45,14.43,14.45,42800.0,11.8753,11.8753,11.8589,11.8753,42800.0
2010-03-04 12:30:00,14.45,14.46,14.44,14.46,52400.0,11.8753,11.8836,11.8671,11.8836,52400.0
2010-03-04 13:00:00,14.45,14.47,14.45,14.45,112000.0,11.8753,11.8918,11.8753,11.8753,112000.0
2010-03-04 13:30:00,14.46,14.46,14.43,14.45,91600.0,11.8836,11.8836,11.8589,11.8753,91600.0
2010-03-04 14:00:00,14.45,14.46,14.44,14.46,68400.0,11.8753,11.8836,11.8671,11.8836,68400.0
2010-03-04 14:30:00,14.46,14.47,14.45,14.47,65200.0,11.8836,11.8918,11.8753,11.8918,65200.0
2010-03-04 15:00:00,14.47,14.47,14.46,14.47,44800.0,11.8918,11.8918,11.8836,11.8918,44800.0
2010-03-04 15:30:00,14.47,14.51,14.47,14.49,192000.0,11.8918,11.9247,11.8918,11.9082,192000.0
2010-03-05 09:30:00,14.59,14.61,14.56,14.61,618800.0,11.9904,12.0068,11.9657,12.0068,618800.0
2010-03-05 10:00:00,14.61,14.65,14.6,14.65,138800.0,12.0068,12.0397,11.9986,12.0397,138800.0
2010-03-05 10:30:00,14.65,14.65,14.63,14.64,92400.0,12.0397,12.0397,12.0233,12.0315,92400.0
2010-03-05 11:00:00,14.65,14.65,14.64,14.65,700400.0,12.0397,12.0397,12.0315,12.0397,700400.0
2010-03-05 11:30:00,14.65,14.65,14.63,14.63,531200.0,12.0397,12.0397,12.0233,12.0233,531200.0
2010-03-05 12:00:00,14.63,14.64,14.63,14.64,254000.0,12.0233,12.0315,12.0233,12.0315,254000.0
2010-03-05 12:30:00,14.63,14.65,14.63,14.65,126800.0,12.0233,12.0397,12.0233,12.0397,126800.0
2010-03-05 13:00:00,14.65,14.65,14.64,14.65,138800.0,12.0397,12.0397,12.0315,12.0397,138800.0
2010-03-05 13:30:00,14.65,14.65,14.64,14.65,82800.0,12.0397,12.0397,12.0315,12.0397,82800.0
2010-03-05 14:00:00,14.65,14.66,14.64,14.65,85600.0,12.0397,12.0479,12.0315,12.0397,85600.0
2010-03-05 14:30:00,14.65,14.68,14.65,14.68,148400.0,12.0397,12.0644,12.0397,12.0644,148400.0
2010-03-05 15:00:00,14.69,14.7,14.66,14.67,230000.0,12.0726,12.0808,12.0479,12.0562,230000.0
2010-03-05 15:30:00,14.67,14.7,14.67,14.7,468400.0,12.0562,12.0808,12.0562,12.0808,468400.0
2010-03-08 09:30:00,14.69,14.71,14.68,14.68,259200.0,12.0726,12.089,12.0644,12.0644,259200.0
2010-03-08 10:00:00,14.68,14.71,14.67,14.7,196400.0,12.0644,12.089,12.0562,12.0808,196400.0
2010-03-08 10:30:00,14.7,14.7,14.68,14.7,41600.0,12.0808,12.0808,12.0644,12.0808,41600.0
2010-03-08 11:00:00,14.7,14.7,14.67,14.67,39200.0,12.0808,12.0808,12.0562,12.0562,39200.0
2010-03-08 11:30:00,14.66,14.68,14.66,14.67,51200.0,12.0479,12.0644,12.0479,12.0562,51200.0
2010-03-08 12:00:00,14.66,14.69,14.66,14.69,69200.0,12.0479,12.0726,12.0479,12.0726,69200.0
2010-03-08 12:30:00,14.68,14.69,14.67,14.69,54000.0,12.0644,12.0726,12.0562,12.0726,54000.0
2010-03-08 13:00:00,14.7,14.7,14.69,14.7,60800.0,12.0808,12.0808,12.0726,12.0808,60800.0
2010-03-08 13:30:00,14.7,14.71,14.7,14.71,52800.0,12.0808,12.089,12.0808,12.089,52800.0
2010-03-08 14:00:00,14.71,14.71,14.69,14.69,52800.0,12.089,12.089,12.0726,12.0726,52800.0
2010-03-08 14:30:00,14.7,14.71,14.69,14.69,53200.0,12.0808,12.089,12.0726,12.0726,53200.0
2010-03-08 15:00:00,14.69,14.7,14.68,14.7,92800.0,12.0726,12.0808,12.0644,12.0808,92800.0
2010-03-08 15:30:00,14.7,14.7,14.68,14.69,74800.0,12.0808,12.0808,12.0644,12.0726,74800.0
2010-03-09 09:30:00,14.63,14.7,14.63,14.7,127200.0,12.0233,12.0808,12.0233,12.0808,127200.0
2010-03-09 10:00:00,14.68,14.72,14.68,14.71,60400.0,12.0644,12.0972,12.0644,12.089,60400.0
2010-03-09 10:30:00,14.71,14.74,14.71,14.74,186800.0,12.089,12.1137,12.089,12.1137,186800.0
2010-03-09 11:00:00,14.73,14.73,14.7,14.72,76400.0,12.1055,12.1055,12.0808,12.0972,76400.0
2010-03-09 11:30:00,14.72,14.75,14.72,14.74,120000.0,12.0972,12.1219,12.0972,12.1137,120000.0
2010-03-09 12:00:00,14.75,14.77,14.74,14.77,76400.0,12.1219,12.1383,12.1137,12.1383,76400.0
2010-03-09 12:30:00,14.77,14.78,14.76,14.78,35200.0,12.1383,12.1466,12.1301,12.1466,35200.0
2010-03-09 13:00:00,14.78,14.79,14.78,14.78,44000.0,12.1466,12.1548,12.1466,12.1466,44000.0
2010-03-09 13:30:00,14.78,14.79,14.76,14.76,222000.0,12.1466,12.1548,12.1301,12.1301,222000.0
2010-03-09 14:00:00,14.76,14.78,14.76,14.78,38000.0,12.1301,12.1466,12.1301,12.1466,38000.0
2010-03-09 14:30:00,14.78,14.78,14.72,14.73,166000.0,12.1466,12.1466,12.0972,12.1055,166000.0
2010-03-09 15:00:00,14.73,14.74,14.67,14.69,387600.0,12.1055,12.1137,12.0562,12.0726,387600.0
2010-03-09 15:30:00,14.69,14.73,14.69,14.71,963600.0,12.0726,12.1055,12.0726,12.089,963600.0
2010-03-10 09:30:00,14.72,14.75,14.71,14.73,467200.0,12.0972,12.1219,12.089,12.1055,467200.0
2010-03-10 10:00:00,14.74,14.77,14.74,14.76,95600.0,12.1137,12.1383,12.1137,12.1301,95600.0
2010-03-10 10:30:00,14.77,14.79,14.77,14.78,206000.0,12.1383,12.1548,12.1383,12.1466,206000.0
2010-03-10 11:00:00,14.78,14.8,14.78,14.79,217600.0,12.1466,12.163,12.1466,12.1548,217600.0
2010-03-10 11:30:00,14.79,14.8,14.76,14.78,247200.0,12.1548,12.163,12.1301,12.1466,247200.0
2010-03-10 12:00:00,14.77,14.78,14.72,14.72,442000.0,12.1383,12.1466,12.0972,12.0972,442000.0
2010-03-10 12:30:00,14.71,14.75,14.7,14.75,116800.0,12.089,12.1219,12.0808,12.1219,116800.0
2010-03-10 13:00:00,14.74,14.77,14.74,14.75,89200.0,12.1137,12.1383,12.1137,12.1219,89200.0
2010-03-10 13:30:00,14.75,14.77,14.74,14.74,434000.0,12.1219,12.1383,12.1137,12.1137,434000.0
2010-03-10 14:00:00,14.74,14.8,14.74,14.79,433600.0,12.1137,12.163,12.1137,12.1548,433600.0
2010-03-10 14:30:00,14.79,14.8,14.77,14.77,156400.0,12.1548,12.163,12.1383,12.1383,156400.0
2010-03-10 15:00:00,14.78,14.8,14.76,14.76,216400.0,12.1466,12.163,12.1301,12.1301,216400.0
2010-03-10 15:30:00,14.75,14.79,14.74,14.77,417600.0,12.1219,12.1548,12.1137,12.1383,417600.0
2010-03-11 09:30:00,14.74,14.75,14.69,14.72,600400.0,12.1137,12.1219,12.0726,12.0972,600400.0
2010-03-11 10:00:00,14.72,14.76,14.72,14.76,278400.0,12.0972,12.1301,12.0972,12.1301,278400.0
2010-03-11 10:30:00,14.76,14.79,14.75,14.78,168400.0,12.1301,12.1548,12.1219,12.1466,168400.0
2010-03-11 11:00:00,14.78,14.78,14.76,14.77,96400.0,12.1466,12.1466,12.1301,12.1383,96400.0
2010-03-11 11:30:00,14.77,14.77,14.75,14.76,451200.0,12.1383,12.1383,12.1219,12.1301,451200.0
2010-03-11 12:00:00,14.76,14.76,14.72,14.72,159200.0,12.1301,12.1301,12.0972,12.0972,159200.0
2010-03-11 12:30:00,14.74,14.76,14.73,14.76,100400.0,12.1137,12.1301,12.1055,12.1301,100400.0
2010-03-11 13:00:00,14.76,14.77,14.75,14.76,431200.0,12.1301,12.1383,12.1219,12.1301,431200.0
2010-03-11 13:30:00,14.76,14.78,14.76,14.76,98400.0,12.1301,12.1466,12.1301,12.1301,98400.0
2010-03-11 14:00:00,14.76,14.76,14.74,14.76,75200.0,12.1301,12.1301,12.1137,12.1301,75200.0
2010-03-11 14:30:00,14.76,14.78,14.75,14.77,58800.0,12.1301,12.1466,12.1219,12.1383,58800.0
2010-03-11 15:00:00,14.76,14.81,14.76,14.8,131600.0,12.1301,12.1712,12.1301,12.163,131600.0
2010-03-11 15:30:00,14.8,14.83,14.79,14.83,163600.0,12.163,12.1876,12.1548,12.1876,163600.0
2010-03-12 09:30:00,14.89,14.9,14.84,14.86,232400.0,12.237,12.2452,12.1959,12.2123,232400.0
2010-03-12 10:00:00,14.86,14.86,14.79,14.81,271200.0,12.2123,12.2123,12.1548,12.1712,271200.0
2010-03-12 10:30:00,14.81,14.83,14.8,14.82,158400.0,12.1712,12.1876,12.163,12.1794,158400.0
2010-03-12 11:00:00,14.81,14.86,14.81,14.85,68400.0,12.1712,12.2123,12.1712,12.2041,68400.0
2010-03-12 11:30:00,14.84,14.85,14.83,14.83,56800.0,12.1959,12.2041,12.1876,12.1876,56800.0
2010-03-12 12:00:00,14.83,14.84,14.82,14.84,90400.0,12.1876,12.1959,12.1794,12.1959,90400.0
2010-03-12 12:30:00,14.83,14.84,14.81,14.84,129200.0,12.1876,12.1959,12.1712,12.1959,129200.0
2010-03-12 13:00:00,14.83,14.85,14.83,14.84,44800.0,12.1876,12.2041,12.1876,12.1959,44800.0
2010-03-12 13:30:00,14.84,14.85,14.83,14.85,281200.0,12.1959,12.2041,12.1876,12.2041,281200.0
2010-03-12 14:00:00,14.85,14.86,14.84,14.85,148800.0,12.2041,12.2123,12.1959,12.2041,148800.0
2010-03-12 14:30:00,14.84,14.85,14.83,14.85,72800.0,12.1959,12.2041,12.1876,12.2041,72800.0
2010-03-12 15:00:00,14.84,14.85,14.82,14.83,84400.0,12.1959,12.2041,12.1794,12.1876,84400.0
2010-03-12 15:30:00,14.82,14.85,14.82,14.84,93600.0,12.1794,12.2041,12.1794,12.1959,93600.0
2010-03-15 09:30:00,14.83,14.84,14.8,14.8,143600.0,12.1876,12.1959,12.163,12.163,143600.0
2010-03-15 10:00:00,14.8,14.82,14.79,14.81,176800.0,12.163,12.1794,12.1548,12.1712,176800.0
2010-03-15 10:30:00,14.81,14.81,14.78,14.78,101600.0,12.1712,12.1712,12.1466,12.1466,101600.0
2010-03-15 11:00:00,14.79,14.79,14.72,14.74,96400.0,12.1548,12.1548,12.0972,12.1137,96400.0
2010-03-15 11:30:00,14.74,14.75,14.72,14.74,63600.0,12.1137,12.1219,12.0972,12.1137,63600.0
2010-03-15 12:00:00,14.74,14.75,14.72,14.74,84400.0,12.1137,12.1219,12.0972,12.1137,84400.0
2010-03-15 12:30:00,14.74,14.76,14.74,14.76,104000.0,12.1137,12.1301,12.1137,12.1301,104000.0
2010-03-15 13:00:00,14.76,14.76,14.75,14.75,67600.0,12.1301,12.1301,12.1219,12.1219,67600.0
2010-03-15 13:30:00,14.76,14.77,14.76,14.76,440400.0,12.1301,12.1383,12.1301,12.1301,440400.0
2010-03-15 14:00:00,14.76,14.76,14.74,14.75,120400.0,12.1301,12.1301,12.1137,12.1219,120400.0
2010-03-15 14:30:00,14.75,14.78,14.74,14.77,169200.0,12.1219,12.1466,12.1137,12.1383,169200.0
2010-03-15 15:00:00,14.77,14.81,14.77,14.81,144800.0,12.1383,12.1712,12.1383,12.1712,144800.0
2010-03-15 15:30:00,14.81,14.84,14.8,14.83,156400.0,12.1712,12.1959,12.163,12.1876,156400.0
2010-03-16 09:30:00,14.87,14.88,14.82,14.84,226000.0,12.2205,12.2287,12.1794,12.1959,226000.0
2010-03-16 10:00:00,14.84,14.86,14.83,14.85,105200.0,12.1959,12.2123,12.1876,12.2041,105200.0
2010-03-16 10:30:00,14.85,14.89,14.84,14.89,178000.0,12.2041,12.237,12.1959,12.237,178000.0
2010-03-16 11:00:00,14.89,14.91,14.88,14.9,188800.0,12.237,12.2534,12.2287,12.2452,188800.0
2010-03-16 11:30:00,14.9,14.9,14.89,14.89,116400.0,12.2452,12.2452,12.237,12.237,116400.0
2010-03-16 12:00:00,14.89,14.9,14.88,14.89,158400.0,12.237,12.2452,12.2287,12.237,158400.0
2010-03-16 12:30:00,14.89,14.9,14.88,14.88,82000.0,12.237,12.2452,12.2287,12.2287,82000.0
2010-03-16 13:00:00,14.88,14.89,14.87,14.88,106000.0,12.2287,12.237,12.2205,12.2287,106000.0
2010-03-16 13:30:00,14.88,14.88,14.86,14.87,72000.0,12.2287,12.2287,12.2123,12.2205,72000.0
2010-03-16 14:00:00,14.87,14.92,14.85,14.9,573600.0,12.2205,12.2616,12.2041,12.2452,573600.0
2010-03-16 14:30:00,14.9,14.9,14.85,14.89,1007600.0,12.2452,12.2452,12.2041,12.237,1007600.0
2010-03-16 15:00:00,14.89,14.91,14.88,14.9,324800.0,12.237,12.2534,12.2287,12.2452,324800.0
2010-03-16 15:30:00,14.9,14.93,14.89,14.92,579200.0,12.2452,12.2698,12.237,12.2616,579200.0
2010-03-17 09:30:00,14.96,14.99,14.95,14.99,527200.0,12.2945,12.3191,12.2863,12.3191,527200.0
2010-03-17 10:00:00,14.99,14.99,14.97,14.97,448000.0,12.3191,12.3191,12.3027,12.3027,448000.0
2010-03-17 10:30:00,14.97,14.98,14.96,14.98,384800.0,12.3027,12.3109,12.2945,12.3109,384800.0
2010-03-17 11:00:00,14.98,15.01,14.97,15.0,677200.0,12.3109,12.3356,12.3027,12.3274,677200.0
2010-03-17 11:30:00,15.0,15.01,14.99,14.99,554800.0,12.3274,12.3356,12.3191,12.3191,554800.0
2010-03-17 12:00:00,14.99,15.0,14.99,14.99,278000.0,12.3191,12.3274,12.3191,12.3191,278000.0
2010-03-17 12:30:00,14.99,15.0,14.99,15.0,310800.0,12.3191,12.3274,12.3191,12.3274,310800.0
2010-03-17 13:00:00,15.0,15.02,15.0,15.02,248000.0,12.3274,12.3438,12.3274,12.3438,248000.0
2010-03-17 13:30:00,15.02,15.04,15.02,15.03,328000.0,12.3438,12.3602,12.3438,12.352,328000.0
2010-03-17 14:00:00,15.03,15.04,15.02,15.03,516000.0,12.352,12.3602,12.3438,12.352,516000.0
2010-03-17 14:30:00,15.03,15.04,14.98,14.98,965600.0,12.352,12.3602,12.3109,12.3109,965600.0
2010-03-17 15:00:00,14.98,14.99,14.95,14.97,292800.0,12.3109,12.3191,12.2863,12.3027,292800.0
2010-03-17 15:30:00,14.97,15.0,14.96,15.0,276800.0,12.3027,12.3274,12.2945,12.3274,276800.0
2010-03-18 09:30:00,15.0,15.01,14.98,14.99,511200.0,12.3274,12.3356,12.3109,12.3191,511200.0
2010-03-18 10:00:00,15.0,15.01,14.98,14.99,148800.0,12.3274,12.3356,12.3109,12.3191,148800.0
2010-03-18 10:30:00,14.99,14.99,14.97,14.99,110400.0,12.3191,12.3191,12.3027,12.3191,110400.0
2010-03-18 11:00:00,14.99,15.01,14.98,14.99,591600.0,12.3191,12.3356,12.3109,12.3191,591600.0
2010-03-18 11:30:00,14.99,14.99,14.96,14.96,140800.0,12.3191,12.3191,12.2945,12.2945,140800.0
2010-03-18 12:00:00,14.96,14.96,14.94,14.96,130800.0,12.2945,12.2945,12.278,12.2945,130800.0
2010-03-18 12:30:00,14.96,14.96,14.95,14.96,88800.0,12.2945,12.2945,12.2863,12.2945,88800.0
2010-03-18 13:00:00,14.96,14.98,14.96,14.98,59200.0,12.2945,12.3109,12.2945,12.3109,59200.0
2010-03-18 13:30:00,14.98,14.99,14.97,14.98,118000.0,12.3109,12.3191,12.3027,12.3109,118000.0
2010-03-18 14:00:00,14.98,14.98,14.97,14.97,126000.0,12.3109,12.3109,12.3027,12.3027,126000.0
2010-03-18 14:30:00,14.97,15.0,14.96,14.97,237200.0,12.3027,12.3274,12.2945,12.3027,237200.0
2010-03-18 15:00:00,14.97,14.99,14.97,14.99,181600.0,12.3027,12.3191,12.3027,12.3191,181600.0
2010-03-18 15:30:00,14.99,15.0,14.98,14.99,331200.0,12.3191,12.3274,12.3109,12.3191,331200.0
2010-03-19 09:30:00,15.04,15.04,14.99,15.0,202800.0,12.3602,12.3602,12.3191,12.3274,202800.0
2010-03-19 10:00:00,15.0,15.0,14.93,14.94,88800.0,12.3274,12.3274,12.2698,12.278,88800.0
2010-03-19 10:30:00,14.93,14.94,14.91,14.93,335600.0,12.2698,12.278,12.2534,12.2698,335600.0
2010-03-19 11:00:00,14.92,14.92,14.88,14.89,158400.0,12.2616,12.2616,12.2287,12.237,158400.0
2010-03-19 11:30:00,14.89,14.92,14.88,14.92,100800.0,12.237,12.2616,12.2287,12.2616,100800.0
2010-03-19 12:00:00,14.92,14.92,14.89,14.9,62400.0,12.2616,12.2616,12.237,12.2452,62400.0
2010-03-19 12:30:00,14.9,14.91,14.89,14.9,57600.0,12.2452,12.2534,12.237,12.2452,57600.0
2010-03-19 13:00:00,14.9,14.91,14.9,14.9,56800.0,12.2452,12.2534,12.2452,12.2452,56800.0
2010-03-19 13:30:00,14.9,14.91,14.88,14.9,64400.0,12.2452,12.2534,12.2287,12.2452,64400.0
2010-03-19 14:00:00,14.91,14.93,14.9,14.92,71200.0,12.2534,12.2698,12.2452,12.2616,71200.0
2010-03-19 14:30:00,14.92,14.92,14.9,14.9,97200.0,12.2616,12.2616,12.2452,12.2452,97200.0
2010-03-19 15:00:00,14.9,14.91,14.9,14.9,58800.0,12.2452,12.2534,12.2452,12.2452,58800.0
2010-03-19 15:30:00,14.89,14.91,14.86,14.91,220400.0,12.237,12.2534,12.2123,12.2534,220400.0
2010-03-22 09:30:00,14.82,14.92,14.82,14.9,1658000.0,12.1794,12.2616,12.1794,12.2452,1658000.0
2010-03-22 10:00:00,14.9,14.96,14.89,14.95,813600.0,12.2452,12.2945,12.237,12.2863,813600.0
2010-03-22 10:30:00,14.95,14.97,14.94,14.96,302400.0,12.2863,12.3027,12.278,12.2945,302400.0
2010-03-22 11:00:00,14.96,14.99,14.96,14.97,200000.0,12.2945,12.3191,12.2945,12.3027,200000.0
2010-03-22 11:30:00,14.96,14.98,14.95,14.98,408000.0,12.2945,12.3109,12.2863,12.3109,408000.0
2010-03-22 12:00:00,14.97,14.98,14.96,14.98,424400.0,12.3027,12.3109,12.2945,12.3109,424400.0
2010-03-22 12:30:00,14.98,14.99,14.97,14.98,400000.0,12.3109,12.3191,12.3027,12.3109,400000.0
2010-03-22 13:00:00,14.99,15.02,14.99,15.0,125600.0,12.3191,12.3438,12.3191,12.3274,125600.0
2010-03-22 13:30:00,15.0,15.0,14.99,14.99,225600.0,12.3274,12.3274,12.3191,12.3191,225600.0
2010-03-22 14:00:00,14.99,15.0,14.98,15.0,120000.0,12.3191,12.3274,12.3109,12.3274,120000.0
2010-03-22 14:30:00,15.0,15.03,15.0,15.01,362800.0,12.3274,12.352,12.3274,12.3356,362800.0
2010-03-22 15:00:00,15.02,15.03,15.01,15.02,203200.0,12.3438,12.352,12.3356,12.3438,203200.0
2010-03-22 15:30:00,15.01,15.01,14.99,15.0,402000.0,12.3356,12.3356,12.3191,12.3274,402000.0
2010-03-23 09:30:00,15.01,15.02,14.97,14.99,146400.0,12.3356,12.3438,12.3027,12.3191,146400.0
2010-03-23 10:00:00,14.99,15.04,14.98,15.03,224400.0,12.3191,12.3602,12.3109,12.352,224400.0
2010-03-23 10:30:00,15.03,15.03,14.98,14.99,177200.0,12.352,12.352,12.3109,12.3191,177200.0
2010-03-23 11:00:00,14.99,14.99,14.96,14.98,181600.0,12.3191,12.3191,12.2945,12.3109,181600.0
2010-03-23 11:30:00,14.98,15.0,14.97,15.0,295600.0,12.3109,12.3274,12.3027,12.3274,295600.0
2010-03-23 12:00:00,15.0,15.02,14.99,15.01,133200.0,12.3274,12.3438,12.3191,12.3356,133200.0
2010-03-23 12:30:00,15.02,15.02,14.99,15.0,175200.0,12.3438,12.3438,12.3191,12.3274,175200.0
2010-03-23 13:00:00,15.01,15.02,15.01,15.02,131200.0,12.3356,12.3438,12.3356,12.3438,131200.0
2010-03-23 13:30:00,15.02,15.02,14.99,14.99,93200.0,12.3438,12.3438,12.3191,12.3191,93200.0
2010-03-23 14:00:00,14.99,15.03,14.99,15.03,153600.0,12.3191,12.352,12.3191,12.352,153600.0
2010-03-23 14:30:00,15.03,15.03,15.02,15.03,222800.0,12.352,12.352,12.3438,12.352,222800.0
2010-03-23 15:00:00,15.03,15.09,15.03,15.09,251200.0,12.352,12.4013,12.352,12.4013,251200.0
2010-03-23 15:30:00,15.08,15.09,15.07,15.08,297600.0,12.3931,12.4013,12.3849,12.3931,297600.0
2010-03-24 09:30:00,15.02,15.05,15.01,15.03,358400.0,12.3438,12.3684,12.3356,12.352,358400.0
2010-03-24 10:00:00,15.02,15.06,15.0,15.03,311600.0,12.3438,12.3767,12.3274,12.352,311600.0
2010-03-24 10:30:00,15.03,15.05,15.01,15.03,251200.0,12.352,12.3684,12.3356,12.352,251200.0
2010-03-24 11:00:00,15.03,15.04,14.97,14.99,314800.0,12.352,12.3602,12.3027,12.3191,314800.0
2010-03-24 11:30:00,14.99,15.01,14.98,15.01,194000.0,12.3191,12.3356,12.3109,12.3356,194000.0
2010-03-24 12:00:00,15.01,15.03,15.01,15.02,176000.0,12.3356,12.352,12.3356,12.3438,176000.0
2010-03-24 12:30:00,15.02,15.03,15.02,15.02,192000.0,12.3438,12.352,12.3438,12.3438,192000.0
2010-03-24 13:00:00,15.02,15.02,14.98,14.99,247200.0,12.3438,12.3438,12.3109,12.3191,247200.0
2010-03-24 13:30:00,14.99,15.0,14.97,14.99,194800.0,12.3191,12.3274,12.3027,12.3191,194800.0
2010-03-24 14:00:00,14.99,15.01,14.98,14.99,314000.0,12.3191,12.3356,12.3109,12.3191,314000.0
2010-03-24 14:30:00,15.0,15.01,14.98,14.99,454000.0,12.3274,12.3356,12.3109,12.3191,454000.0
2010-03-24 15:00:00,14.98,15.01,14.98,15.0,556800.0,12.3109,12.3356,12.3109,12.3274,556800.0
2010-03-24 15:30:00,15.0,15.02,14.98,14.98,359200.0,12.3274,12.3438,12.3109,12.3109,359200.0
2010-03-25 09:30:00,15.05,15.06,15.02,15.03,368400.0,12.409,12.4172,12.3842,12.3925,368400.0
2010-03-25 10:00:00,15.03,15.05,15.0,15.03,254000.0,12.3925,12.409,12.3677,12.3925,254000.0
2010-03-25 10:30:00,15.03,15.05,15.02,15.03,244800.0,12.3925,12.409,12.3842,12.3925,244800.0
2010-03-25 11:00:00,15.04,15.08,15.03,15.08,358400.0,12.4007,12.4337,12.3925,12.4337,358400.0
2010-03-25 11:30:00,15.08,15.1,15.08,15.09,173200.0,12.4337,12.4502,12.4337,12.4419,173200.0
2010-03-25 12:00:00,15.08,15.09,15.06,15.07,321200.0,12.4337,12.4419,12.4172,12.4255,321200.0
2010-03-25 12:30:00,15.07,15.1,15.07,15.08,113600.0,12.4255,12.4502,12.4255,12.4337,113600.0
2010-03-25 13:00:00,15.08,15.09,15.08,15.08,359200.0,12.4337,12.4419,12.4337,12.4337,359200.0
2010-03-25 13:30:00,15.08,15.08,15.02,15.02,325200.0,12.4337,12.4337,12.3842,12.3842,325200.0
2010-03-25 14:00:00,15.03,15.04,14.98,14.98,358400.0,12.3925,12.4007,12.3512,12.3512,358400.0
2010-03-25 14:30:00,14.99,15.0,14.97,14.99,373600.0,12.3595,12.3677,12.343,12.3595,373600.0
2010-03-25 15:00:00,14.99,15.03,14.99,14.99,446800.0,12.3595,12.3925,12.3595,12.3595,446800.0
2010-03-25 15:30:00,14.99,14.99,14.9,14.92,754000.0,12.3595,12.3595,12.2853,12.3018,754000.0
2010-03-26 09:30:00,14.96,14.97,14.93,14.95,417600.0,12.3348,12.343,12.31,12.3265,417600.0
2010-03-26 10:00:00,14.96,14.99,14.96,14.99,455200.0,12.3348,12.3595,12.3348,12.3595,455200.0
2010-03-26 10:30:00,14.99,15.0,14.95,14.96,247200.0,12.3595,12.3677,12.3265,12.3348,247200.0
2010-03-26 11:00:00,14.96,14.98,14.96,14.97,418800.0,12.3348,12.3512,12.3348,12.343,418800.0
2010-03-26 11:30:00,14.97,14.98,14.95,14.95,238000.0,12.343,12.3512,12.3265,12.3265,238000.0
2010-03-26 12:00:00,14.95,14.96,14.9,14.9,214000.0,12.3265,12.3348,12.2853,12.2853,214000.0
2010-03-26 12:30:00,14.9,14.91,14.87,14.88,259600.0,12.2853,12.2935,12.2605,12.2688,259600.0
2010-03-26 13:00:00,14.88,14.89,14.84,14.88,444000.0,12.2688,12.277,12.2358,12.2688,444000.0
2010-03-26 13:30:00,14.88,14.89,14.87,14.87,228400.0,12.2688,12.277,12.2605,12.2605,228400.0
2010-03-26 14:00:00,14.87,14.91,14.85,14.91,280000.0,12.2605,12.2935,12.2441,12.2935,280000.0
2010-03-26 14:30:00,14.91,14.92,14.89,14.89,282800.0,12.2935,12.3018,12.277,12.277,282800.0
2010-03-26 15:00:00,14.89,14.9,14.88,14.89,234800.0,12.277,12.2853,12.2688,12.277,234800.0
2010-03-26 15:30:00,14.89,14.92,14.88,14.91,612400.0,12.277,12.3018,12.2688,12.2935,612400.0
2010-03-29 09:30:00,14.98,15.03,14.97,14.99,513600.0,12.3512,12.3925,12.343,12.3595,513600.0
2010-03-29 10:00:00,14.99,15.01,14.97,14.99,243600.0,12.3595,12.376,12.343,12.3595,243600.0
2010-03-29 10:30:00,14.99,15.01,14.98,15.01,348000.0,12.3595,12.376,12.3512,12.376,348000.0
2010-03-29 11:00:00,15.01,15.04,15.01,15.03,199600.0,12.376,12.4007,12.376,12.3925,199600.0
2010-03-29 11:30:00,15.03,15.03,15.01,15.03,83200.0,12.3925,12.3925,12.376,12.3925,83200.0
2010-03-29 12:00:00,15.02,15.03,15.01,15.01,130000.0,12.3842,12.3925,12.376,12.376,130000.0
2010-03-29 12:30:00,15.01,15.02,15.0,15.0,121200.0,12.376,12.3842,12.3677,12.3677,121200.0
2010-03-29 13:00:00,15.0,15.02,15.0,15.01,124800.0,12.3677,12.3842,12.3677,12.376,124800.0
2010-03-29 13:30:00,15.01,15.01,14.99,15.0,147600.0,12.376,12.376,12.3595,12.3677,147600.0
2010-03-29 14:00:00,15.0,15.01,14.98,14.99,70000.0,12.3677,12.376,12.3512,12.3595,70000.0
2010-03-29 14:30:00,14.99,15.01,14.99,15.01,108800.0,12.3595,12.376,12.3595,12.376,108800.0
2010-03-29 15:00:00,15.01,15.02,15.0,15.01,68400.0,12.376,12.3842,12.3677,12.376,68400.0
2010-03-29 15:30:00,15.01,15.01,15.0,15.0,509600.0,12.376,12.376,12.3677,12.3677,509600.0
2010-03-30 09:30:00,15.02,15.08,15.02,15.07,517200.0,12.3842,12.4337,12.3842,12.4255,517200.0
2010-03-30 10:00:00,15.07,15.09,15.02,15.03,424800.0,12.4255,12.4419,12.3842,12.3925,424800.0
2010-03-30 10:30:00,15.03,15.05,15.03,15.04,181600.0,12.3925,12.409,12.3925,12.4007,181600.0
2010-03-30 11:00:00,15.04,15.04,14.97,14.99,406800.0,12.4007,12.4007,12.343,12.3595,406800.0
2010-03-30 11:30:00,14.99,15.02,14.98,15.01,124000.0,12.3595,12.3842,12.3512,12.376,124000.0
2010-03-30 12:00:00,15.01,15.03,15.0,15.03,269600.0,12.376,12.3925,12.3677,12.3925,269600.0
2010-03-30 12:30:00,15.03,15.03,15.02,15.03,118800.0,12.3925,12.3925,12.3842,12.3925,118800.0
2010-03-30 13:00:00,15.03,15.03,15.0,15.01,290000.0,12.3925,12.3925,12.3677,12.376,290000.0
2010-03-30 13:30:00,15.01,15.02,14.99,15.02,154800.0,12.376,12.3842,12.3595,12.3842,154800.0
2010-03-30 14:00:00,15.02,15.03,15.01,15.03,156000.0,12.3842,12.3925,12.376,12.3925,156000.0
2010-03-30 14:30:00,15.03,15.05,15.03,15.04,124800.0,12.3925,12.409,12.3925,12.4007,124800.0
2010-03-30 15:00:00,15.05,15.05,15.04,15.05,130000.0,12.409,12.409,12.4007,12.409,130000.0
2010-03-30 15:30:00,15.05,15.06,15.03,15.03,258400.0,12.409,12.4172,12.3925,12.3925,258400.0
2010-03-31 09:30:00,14.99,15.03,14.95,14.97,343200.0,12.3595,12.3925,12.3265,12.343,343200.0
2010-03-31 10:00:00,14.98,15.03,14.97,15.03,102000.0,12.3512,12.3925,12.343,12.3925,102000.0
2010-03-31 10:30:00,15.02,15.04,15.01,15.02,192000.0,12.3842,12.4007,12.376,12.3842,192000.0
2010-03-31 11:00:00,15.02,15.03,15.0,15.02,146000.0,12.3842,12.3925,12.3677,12.3842,146000.0
2010-03-31 11:30:00,15.02,15.05,15.02,15.04,124000.0,12.3842,12.409,12.3842,12.4007,124000.0
2010-03-31 12:00:00,15.04,15.05,15.03,15.04,101600.0,12.4007,12.409,12.3925,12.4007,101600.0
2010-03-31 12:30:00,15.03,15.05,15.03,15.04,87200.0,12.3925,12.409,12.3925,12.4007,87200.0
2010-03-31 13:00:00,15.03,15.04,15.02,15.03,48000.0,12.3925,12.4007,12.3842,12.3925,48000.0
2010-03-31 13:30:00,15.03,15.04,15.03,15.04,67600.0,12.3925,12.4007,12.3925,12.4007,67600.0
2010-03-31 14:00:00,15.04,15.05,15.04,15.05,91600.0,12.4007,12.409,12.4007,12.409,91600.0
2010-03-31 14:30:00,15.05,15.05,15.0,15.01,118000.0,12.409,12.409,12.3677,12.376,118000.0
2010-03-31 15:00:00,15.0,15.0,14.97,15.0,104800.0,12.3677,12.3677,12.343,12.3677,104800.0
2010-03-31 15:30:00,15.0,15.0,14.96,14.98,433200.0,12.3677,12.3677,12.3348,12.3512,433200.0
2010-04-01 09:30:00,15.09,15.14,15.08,15.12,293600.0,12.4419,12.4832,12.4337,12.4667,293600.0
2010-04-01 10:00:00,15.13,15.14,15.1,15.11,247200.0,12.4749,12.4832,12.4502,12.4584,247200.0
2010-04-01 10:30:00,15.11,15.12,15.08,15.09,118400.0,12.4584,12.4667,12.4337,12.4419,118400.0
2010-04-01 11:00:00,15.09,15.1,15.07,15.1,92000.0,12.4419,12.4502,12.4255,12.4502,92000.0
2010-04-01 11:30:00,15.09,15.1,15.09,15.1,108800.0,12.4419,12.4502,12.4419,12.4502,108800.0
2010-04-01 12:00:00,15.09,15.1,15.09,15.09,58800.0,12.4419,12.4502,12.4419,12.4419,58800.0
2010-04-01 12:30:00,15.09,15.09,15.08,15.08,148800.0,12.4419,12.4419,12.4337,12.4337,148800.0
2010-04-01 13:00:00,15.08,15.09,15.08,15.09,247200.0,12.4337,12.4419,12.4337,12.4419,247200.0
2010-04-01 13:30:00,15.08,15.09,15.03,15.04,750800.0,12.4337,12.4419,12.3925,12.4007,750800.0
2010-04-01 14:00:00,15.04,15.05,15.02,15.02,339600.0,12.4007,12.409,12.3842,12.3842,339600.0
2010-04-01 14:30:00,15.03,15.03,14.98,15.02,382400.0,12.3925,12.3925,12.3512,12.3842,382400.0
2010-04-01 15:00:00,15.02,15.04,15.01,15.02,893200.0,12.3842,12.4007,12.376,12.3842,893200.0
2010-04-01 15:30:00,15.02,15.08,15.02,15.07,842000.0,12.3842,12.4337,12.3842,12.4255,842000.0
2010-04-05 09:30:00,15.13,15.16,15.09,15.15,373600.0,12.4749,12.4997,12.4419,12.4914,373600.0
2010-04-05 10:00:00,15.16,15.19,15.15,15.18,173600.0,12.4997,12.5244,12.4914,12.5161,173600.0
2010-04-05 10:30:00,15.18,15.22,15.18,15.21,164000.0,12.5161,12.5491,12.5161,12.5409,164000.0
2010-04-05 11:00:00,15.21,15.22,15.2,15.22,98800.0,12.5409,12.5491,12.5326,12.5491,98800.0
2010-04-05 11:30:00,15.22,15.22,15.2,15.21,132800.0,12.5491,12.5491,12.5326,12.5409,132800.0
2010-04-05 12:00:00,15.21,15.21,15.2,15.21,88800.0,12.5409,12.5409,12.5326,12.5409,88800.0
2010-04-05 12:30:00,15.2,15.21,15.2,15.2,334400.0,12.5326,12.5409,12.5326,12.5326,334400.0
2010-04-05 13:00:00,15.2,15.21,15.19,15.21,57600.0,12.5326,12.5409,12.5244,12.5409,57600.0
2010-04-05 13:30:00,15.21,15.21,15.19,15.19,104000.0,12.5409,12.5409,12.5244,12.5244,104000.0
2010-04-05 14:00:00,15.2,15.21,15.19,15.21,234000.0,12.5326,12.5409,12.5244,12.5409,234000.0
2010-04-05 14:30:00,15.2,15.22,15.2,15.2,250800.0,12.5326,12.5491,12.5326,12.5326,250800.0
2010-04-05 15:00:00,15.2,15.21,15.19,15.21,108800.0,12.5326,12.5409,12.5244,12.5409,108800.0
2010-04-05 15:30:00,15.21,15.21,15.19,15.2,248000.0,12.5409,12.5409,12.5244,12.5326,248000.0
2010-04-06 09:30:00,15.15,15.18,15.14,15.17,386400.0,12.4914,12.5161,12.4832,12.5079,386400.0
2010-04-06 10:00:00,15.17,15.18,15.15,15.18,347200.0,12.5079,12.5161,12.4914,12.5161,347200.0
2010-04-06 10:30:00,15.18,15.18,15.17,15.18,286800.0,12.5161,12.5161,12.5079,12.5161,286800.0
2010-04-06 11:00:00,15.18,15.2,15.17,15.19,132000.0,12.5161,12.5326,12.5079,12.5244,132000.0
2010-04-06 11:30:00,15.19,15.2,15.18,15.19,306000.0,12.5244,12.5326,12.5161,12.5244,306000.0
2010-04-06 12:00:00,15.19,15.2,15.19,15.19,135200.0,12.5244,12.5326,12.5244,12.5244,135200.0
2010-04-06 12:30:00,15.19,15.2,15.18,15.19,127200.0,12.5244,12.5326,12.5161,12.5244,127200.0
2010-04-06 13:00:00,15.19,15.2,15.19,15.2,174000.0,12.5244,12.5326,12.5244,12.5326,174000.0
2010-04-06 13:30:00,15.2,15.2,15.19,15.19,214000.0,12.5326,12.5326,12.5244,12.5244,214000.0
2010-04-06 14:00:00,15.2,15.24,15.19,15.23,304800.0,12.5326,12.5656,12.5244,12.5574,304800.0
2010-04-06 14:30:00,15.23,15.25,15.23,15.24,122800.0,12.5574,12.5739,12.5574,12.5656,122800.0
2010-04-06 15:00:00,15.24,15.24,15.2,15.21,245600.0,12.5656,12.5656,12.5326,12.5409,245600.0
2010-04-06 15:30:00,15.21,15.22,15.2,15.21,716000.0,12.5409,12.5491,12.5326,12.5409,716000.0
2010-04-07 09:30:00,15.19,15.19,15.15,15.18,431600.0,12.5244,12.5244,12.4914,12.5161,431600.0
2010-04-07 10:00:00,15.18,15.2,15.16,15.19,117200.0,12.5161,12.5326,12.4997,12.5244,117200.0
2010-04-07 10:30:00,15.19,15.19,15.13,15.14,153200.0,12.5244,12.5244,12.4749,12.4832,153200.0
2010-04-07 11:00:00,15.15,15.18,15.13,15.18,150400.0,12.4914,12.5161,12.4749,12.5161,150400.0
2010-04-07 11:30:00,15.18,15.19,15.16,15.18,92400.0,12.5161,12.5244,12.4997,12.5161,92400.0
2010-04-07 12:00:00,15.19,15.19,15.17,15.17,72000.0,12.5244,12.5244,12.5079,12.5079,72000.0
2010-04-07 12:30:00,15.17,15.18,15.17,15.18,37200.0,12.5079,12.5161,12.5079,12.5161,37200.0
2010-04-07 13:00:00,15.19,15.21,15.19,15.21,186400.0,12.5244,12.5409,12.5244,12.5409,186400.0
2010-04-07 13:30:00,15.21,15.21,15.18,15.19,70800.0,12.5409,12.5409,12.5161,12.5244,70800.0
2010-04-07 14:00:00,15.19,15.19,15.15,15.15,134400.0,12.5244,12.5244,12.4914,12.4914,134400.0
2010-04-07 14:30:00,15.15,15.15,15.12,15.13,265200.0,12.4914,12.4914,12.4667,12.4749,265200.0
2010-04-07 15:00:00,15.12,15.12,15.06,15.09,355600.0,12.4667,12.4667,12.4172,12.4419,355600.0
2010-04-07 15:30:00,15.09,15.13,15.08,15.12,178400.0,12.4419,12.4749,12.4337,12.4667,178400.0
2010-04-08 09:30:00,15.07,15.09,15.03,15.05,362800.0,12.4255,12.4419,12.3925,12.409,362800.0
2010-04-08 10:00:00,15.05,15.08,15.04,15.08,164000.0,12.409,12.4337,12.4007,12.4337,164000.0
2010-04-08 10:30:00,15.08,15.09,15.07,15.08,98000.0,12.4337,12.4419,12.4255,12.4337,98000.0
2010-04-08 11:00:00,15.08,15.1,15.07,15.07,381200.0,12.4337,12.4502,12.4255,12.4255,381200.0
2010-04-08 11:30:00,15.07,15.12,15.07,15.11,80000.0,12.4255,12.4667,12.4255,12.4584,80000.0
2010-04-08 12:00:00,15.12,15.14,15.11,15.13,167600.0,12.4667,12.4832,12.4584,12.4749,167600.0
2010-04-08 12:30:00,15.13,15.15,15.12,15.15,114000.0,12.4749,12.4914,12.4667,12.4914,114000.0
2010-04-08 13:00:00,15.16,15.17,15.14,15.15,630400.0,12.4997,12.5079,12.4832,12.4914,630400.0
2010-04-08 13:30:00,15.15,15.17,15.14,15.15,76800.0,12.4914,12.5079,12.4832,12.4914,76800.0
2010-04-08 14:00:00,15.15,15.17,15.15,15.17,145600.0,12.4914,12.5079,12.4914,12.5079,145600.0
2010-04-08 14:30:00,15.17,15.19,15.15,15.18,137200.0,12.5079,12.5244,12.4914,12.5161,137200.0
2010-04-08 15:00:00,15.18,15.19,15.16,15.17,186800.0,12.5161,12.5244,12.4997,12.5079,186800.0
2010-04-08 15:30:00,15.17,15.19,15.16,15.17,239200.0,12.5079,12.5244,12.4997,12.5079,239200.0
2010-04-09 09:30:00,15.2,15.22,15.17,15.21,358800.0,12.5326,12.5491,12.5079,12.5409,358800.0
2010-04-09 10:00:00,15.21,15.23,15.17,15.19,147200.0,12.5409,12.5574,12.5079,12.5244,147200.0
2010-04-09 10:30:00,15.19,15.22,15.18,15.2,248400.0,12.5244,12.5491,12.5161,12.5326,248400.0
2010-04-09 11:00:00,15.2,15.23,15.2,15.23,144000.0,12.5326,12.5574,12.5326,12.5574,144000.0
2010-04-09 11:30:00,15.23,15.24,15.22,15.23,99600.0,12.5574,12.5656,12.5491,12.5574,99600.0
2010-04-09 12:00:00,15.22,15.24,15.22,15.23,41200.0,12.5491,12.5656,12.5491,12.5574,41200.0
2010-04-09 12:30:00,15.24,15.24,15.22,15.22,74800.0,12.5656,12.5656,12.5491,12.5491,74800.0
2010-04-09 13:00:00,15.22,15.22,15.2,15.22,54000.0,12.5491,12.5491,12.5326,12.5491,54000.0
2010-04-09 13:30:00,15.22,15.23,15.21,15.21,44400.0,12.5491,12.5574,12.5409,12.5409,44400.0
2010-04-09 14:00:00,15.21,15.24,15.2,15.23,115600.0,12.5409,12.5656,12.5326,12.5574,115600.0
2010-04-09 14:30:00,15.23,15.24,15.22,15.23,172000.0,12.5574,12.5656,12.5491,12.5574,172000.0
2010-04-09 15:00:00,15.23,15.24,15.22,15.24,197600.0,12.5574,12.5656,12.5491,12.5656,197600.0
2010-04-09 15:30:00,15.24,15.28,15.24,15.27,323600.0,12.5656,12.5986,12.5656,12.5904,323600.0
2010-04-12 09:30:00,15.3,15.32,15.27,15.27,356400.0,12.6151,12.6316,12.5904,12.5904,356400.0
2010-04-12 10:00:00,15.27,15.31,15.27,15.31,102000.0,12.5904,12.6233,12.5904,12.6233,102000.0
2010-04-12 10:30:00,15.3,15.31,15.28,15.31,120000.0,12.6151,12.6233,12.5986,12.6233,120000.0
2010-04-12 11:00:00,15.3,15.31,15.28,15.29,32800.0,12.6151,12.6233,12.5986,12.6068,32800.0
2010-04-12 11:30:00,15.28,15.3,15.28,15.3,22000.0,12.5986,12.6151,12.5986,12.6151,22000.0
2010-04-12 12:00:00,15.3,15.3,15.29,15.29,50800.0,12.6151,12.6151,12.6068,12.6068,50800.0
2010-04-12 12:30:00,15.29,15.3,15.29,15.3,44800.0,12.6068,12.6151,12.6068,12.6151,44800.0
2010-04-12 13:00:00,15.3,15.32,15.3,15.31,45600.0,12.6151,12.6316,12.6151,12.6233,45600.0
2010-04-12 13:30:00,15.31,15.32,15.3,15.3,54800.0,12.6233,12.6316,12.6151,12.6151,54800.0
2010-04-12 14:00:00,15.3,15.31,15.29,15.31,78000.0,12.6151,12.6233,12.6068,12.6233,78000.0
2010-04-12 14:30:00,15.3,15.31,15.29,15.31,103600.0,12.6151,12.6233,12.6068,12.6233,103600.0
2010-04-12 15:00:00,15.3,15.31,15.28,15.28,203600.0,12.6151,12.6233,12.5986,12.5986,203600.0
2010-04-12 15:30:00,15.28,15.29,15.27,15.28,193200.0,12.5986,12.6068,12.5904,12.5986,193200.0
2010-04-13 09:30:00,15.26,15.28,15.25,15.26,257600.0,12.5821,12.5986,12.5739,12.5821,257600.0
2010-04-13 10:00:00,15.26,15.27,15.21,15.21,121600.0,12.5821,12.5904,12.5409,12.5409,121600.0
2010-04-13 10:30:00,15.21,15.23,15.19,15.23,67600.0,12.5409,12.5574,12.5244,12.5574,67600.0
2010-04-13 11:00:00,15.22,15.24,15.22,15.24,175200.0,12.5491,12.5656,12.5491,12.5656,175200.0
2010-04-13 11:30:00,15.24,15.24,15.22,15.24,106000.0,12.5656,12.5656,12.5491,12.5656,106000.0
2010-04-13 12:00:00,15.24,15.26,15.22,15.26,102400.0,12.5656,12.5821,12.5491,12.5821,102400.0
2010-04-13 12:30:00,15.26,15.27,15.24,15.26,34000.0,12.5821,12.5904,12.5656,12.5821,34000.0
2010-04-13 13:00:00,15.26,15.28,15.26,15.27,42000.0,12.5821,12.5986,12.5821,12.5904,42000.0
2010-04-13 13:30:00,15.28,15.3,15.28,15.3,52000.0,12.5986,12.6151,12.5986,12.6151,52000.0
2010-04-13 14:00:00,15.3,15.3,15.29,15.29,93600.0,12.6151,12.6151,12.6068,12.6068,93600.0
2010-04-13 14:30:00,15.28,15.3,15.28,15.29,132800.0,12.5986,12.6151,12.5986,12.6068,132800.0
2010-04-13 15:00:00,15.29,15.33,15.28,15.32,215600.0,12.6068,12.6398,12.5986,12.6316,215600.0
2010-04-13 15:30:00,15.32,15.32,15.3,15.31,594800.0,12.6316,12.6316,12.6151,12.6233,594800.0
2010-04-14 09:30:00,15.37,15.39,15.35,15.36,168400.0,12.6728,12.6893,12.6563,12.6646,168400.0
2010-04-14 10:00:00,15.36,15.37,15.33,15.36,142400.0,12.6646,12.6728,12.6398,12.6646,142400.0
2010-04-14 10:30:00,15.36,15.38,15.34,15.37,214800.0,12.6646,12.6811,12.6481,12.6728,214800.0
2010-04-14 11:00:00,15.37,15.39,15.36,15.39,233600.0,12.6728,12.6893,12.6646,12.6893,233600.0
2010-04-14 11:30:00,15.39,15.39,15.38,15.38,125600.0,12.6893,12.6893,12.6811,12.6811,125600.0
2010-04-14 12:00:00,15.38,15.39,15.38,15.39,62800.0,12.6811,12.6893,12.6811,12.6893,62800.0
2010-04-14 12:30:00,15.39,15.4,15.39,15.39,90400.0,12.6893,12.6975,12.6893,12.6893,90400.0
2010-04-14 13:00:00,15.4,15.41,15.39,15.41,41600.0,12.6975,12.7058,12.6893,12.7058,41600.0
2010-04-14 13:30:00,15.41,15.41,15.38,15.39,85200.0,12.7058,12.7058,12.6811,12.6893,85200.0
2010-04-14 14:00:00,15.39,15.41,15.39,15.4,77600.0,12.6893,12.7058,12.6893,12.6975,77600.0
2010-04-14 14:30:00,15.41,15.42,15.4,15.42,146400.0,12.7058,12.714,12.6975,12.714,146400.0
2010-04-14 15:00:00,15.41,15.42,15.4,15.42,158800.0,12.7058,12.714,12.6975,12.714,158800.0
2010-04-14 15:30:00,15.42,15.45,15.42,15.44,569200.0,12.714,12.7388,12.714,12.7305,569200.0
2010-04-15 09:30:00,15.42,15.44,15.42,15.43,220800.0,12.714,12.7305,12.714,12.7223,220800.0
2010-04-15 10:00:00,15.44,15.46,15.42,15.45,184800.0,12.7305,12.747,12.714,12.7388,184800.0
2010-04-15 10:30:00,15.45,15.48,15.45,15.47,334400.0,12.7388,12.7635,12.7388,12.7553,334400.0
2010-04-15 11:00:00,15.47,15.48,15.44,15.45,342400.0,12.7553,12.7635,12.7305,12.7388,342400.0
2010-04-15 11:30:00,15.45,15.46,15.43,15.44,125600.0,12.7388,12.747,12.7223,12.7305,125600.0
2010-04-15 12:00:00,15.43,15.45,15.42,15.44,92800.0,12.7223,12.7388,12.714,12.7305,92800.0
2010-04-15 12:30:00,15.44,15.45,15.44,15.44,354000.0,12.7305,12.7388,12.7305,12.7305,354000.0
2010-04-15 13:00:00,15.45,15.47,15.44,15.47,346400.0,12.7388,12.7553,12.7305,12.7553,346400.0
2010-04-15 13:30:00,15.47,15.47,15.46,15.47,94000.0,12.7553,12.7553,12.747,12.7553,94000.0
2010-04-15 14:00:00,15.47,15.48,15.47,15.47,244400.0,12.7553,12.7635,12.7553,12.7553,244400.0
2010-04-15 14:30:00,15.48,15.49,15.47,15.49,165600.0,12.7635,12.7717,12.7553,12.7717,165600.0
2010-04-15 15:00:00,15.49,15.49,15.46,15.46,164000.0,12.7717,12.7717,12.747,12.747,164000.0
2010-04-15 15:30:00,15.46,15.48,15.45,15.48,518400.0,12.747,12.7635,12.7388,12.7635,518400.0
2010-04-16 09:30:00,15.41,15.45,15.39,15.4,319200.0,12.7058,12.7388,12.6893,12.6975,319200.0
2010-04-16 10:00:00,15.4,15.46,15.4,15.44,208000.0,12.6975,12.747,12.6975,12.7305,208000.0
2010-04-16 10:30:00,15.44,15.46,15.33,15.36,376000.0,12.7305,12.747,12.6398,12.6646,376000.0
2010-04-16 11:00:00,15.35,15.37,15.26,15.29,782800.0,12.6563,12.6728,12.5821,12.6068,782800.0
2010-04-16 11:30:00,15.28,15.3,15.23,15.24,410400.0,12.5986,12.6151,12.5574,12.5656,410400.0
2010-04-16 12:00:00,15.24,15.24,15.21,15.23,184800.0,12.5656,12.5656,12.5409,12.5574,184800.0
2010-04-16 12:30:00,15.24,15.26,15.19,15.24,215600.0,12.5656,12.5821,12.5244,12.5656,215600.0
2010-04-16 13:00:00,15.25,15.27,15.24,15.24,135200.0,12.5739,12.5904,12.5656,12.5656,135200.0
2010-04-16 13:30:00,15.24,15.26,15.23,15.26,246000.0,12.5656,12.5821,12.5574,12.5821,246000.0
2010-04-16 14:00:00,15.25,15.31,15.25,15.3,128000.0,12.5739,12.6233,12.5739,12.6151,128000.0
2010-04-16 14:30:00,15.3,15.31,15.27,15.27,126000.0,12.6151,12.6233,12.5904,12.5904,126000.0
2010-04-16 15:00:00,15.28,15.29,15.26,15.27,388400.0,12.5986,12.6068,12.5821,12.5904,388400.0
2010-04-16 15:30:00,15.27,15.31,15.25,15.27,387200.0,12.5904,12.6233,12.5739,12.5904,387200.0
2010-04-19 09:30:00,15.22,15.3,15.22,15.27,295600.0,12.5491,12.6151,12.5491,12.5904,295600.0
2010-04-19 10:00:00,15.28,15.31,15.27,15.27,184000.0,12.5986,12.6233,12.5904,12.5904,184000.0
2010-04-19 10:30:00,15.27,15.28,15.24,15.25,96400.0,12.5904,12.5986,12.5656,12.5739,96400.0
2010-04-19 11:00:00,15.25,15.25,15.22,15.22,66000.0,12.5739,12.5739,12.5491,12.5491,66000.0
2010-04-19 11:30:00,15.23,15.24,15.16,15.17,74400.0,12.5574,12.5656,12.4997,12.5079,74400.0
2010-04-19 12:00:00,15.17,15.19,15.15,15.17,112800.0,12.5079,12.5244,12.4914,12.5079,112800.0
2010-04-19 12:30:00,15.18,15.2,15.17,15.19,114000.0,12.5161,12.5326,12.5079,12.5244,114000.0
2010-04-19 13:00:00,15.19,15.2,15.17,15.19,67200.0,12.5244,12.5326,12.5079,12.5244,67200.0
2010-04-19 13:30:00,15.2,15.2,15.16,15.17,144000.0,12.5326,12.5326,12.4997,12.5079,144000.0
2010-04-19 14:00:00,15.16,15.24,15.15,15.24,72000.0,12.4997,12.5656,12.4914,12.5656,72000.0
2010-04-19 14:30:00,15.24,15.27,15.23,15.27,109600.0,12.5656,12.5904,12.5574,12.5904,109600.0
2010-04-19 15:00:00,15.27,15.3,15.27,15.29,232400.0,12.5904,12.6151,12.5904,12.6068,232400.0
2010-04-19 15:30:00,15.29,15.31,15.26,15.3,293200.0,12.6068,12.6233,12.5821,12.6151,293200.0
2010-04-20 09:30:00,15.39,15.4,15.35,15.38,188000.0,12.6893,12.6975,12.6563,12.6811,188000.0
2010-04-20 10:00:00,15.38,15.38,15.33,15.34,135200.0,12.6811,12.6811,12.6398,12.6481,135200.0
2010-04-20 10:30:00,15.34,15.38,15.33,15.37,116000.0,12.6481,12.6811,12.6398,12.6728,116000.0
2010-04-20 11:00:00,15.37,15.4,15.37,15.39,89600.0,12.6728,12.6975,12.6728,12.6893,89600.0
2010-04-20 11:30:00,15.39,15.41,15.38,15.4,76400.0,12.6893,12.7058,12.6811,12.6975,76400.0
2010-04-20 12:00:00,15.41,15.43,15.4,15.43,70400.0,12.7058,12.7223,12.6975,12.7223,70400.0
2010-04-20 12:30:00,15.43,15.43,15.41,15.42,82400.0,12.7223,12.7223,12.7058,12.714,82400.0
2010-04-20 13:00:00,15.42,15.43,15.41,15.43,70800.0,12.714,12.7223,12.7058,12.7223,70800.0
2010-04-20 13:30:00,15.42,15.43,15.41,15.41,103600.0,12.714,12.7223,12.7058,12.7058,103600.0
2010-04-20 14:00:00,15.41,15.42,15.4,15.42,134800.0,12.7058,12.714,12.6975,12.714,134800.0
2010-04-20 14:30:00,15.42,15.43,15.4,15.43,72800.0,12.714,12.7223,12.6975,12.7223,72800.0
2010-04-20 15:00:00,15.43,15.44,15.4,15.41,82800.0,12.7223,12.7305,12.6975,12.7058,82800.0
2010-04-20 15:30:00,15.41,15.43,15.4,15.42,221200.0,12.7058,12.7223,12.6975,12.714,221200.0
2010-04-21 09:30:00,15.43,15.46,15.43,15.45,93600.0,12.7223,12.747,12.7223,12.7388,93600.0
2010-04-21 10:00:00,15.44,15.46,15.41,15.42,65600.0,12.7305,12.747,12.7058,12.714,65600.0
2010-04-21 10:30:00,15.42,15.45,15.4,15.42,166800.0,12.714,12.7388,12.6975,12.714,166800.0
2010-04-21 11:00:00,15.42,15.42,15.37,15.38,191200.0,12.714,12.714,12.6728,12.6811,191200.0
2010-04-21 11:30:00,15.38,15.39,15.35,15.39,52400.0,12.6811,12.6893,12.6563,12.6893,52400.0
2010-04-21 12:00:00,15.39,15.41,15.39,15.41,20800.0,12.6893,12.7058,12.6893,12.7058,20800.0
2010-04-21 12:30:00,15.41,15.44,15.41,15.42,71200.0,12.7058,12.7305,12.7058,12.714,71200.0
2010-04-21 13:00:00,15.41,15.42,15.39,15.4,79200.0,12.7058,12.714,12.6893,12.6975,79200.0
2010-04-21 13:30:00,15.4,15.43,15.4,15.43,107600.0,12.6975,12.7223,12.6975,12.7223,107600.0
2010-04-21 14:00:00,15.43,15.43,15.36,15.37,116400.0,12.7223,12.7223,12.6646,12.6728,116400.0
2010-04-21 14:30:00,15.37,15.38,15.35,15.38,100400.0,12.6728,12.6811,12.6563,12.6811,100400.0
2010-04-21 15:00:00,15.38,15.4,15.38,15.39,105600.0,12.6811,12.6975,12.6811,12.6893,105600.0
2010-04-21 15:30:00,15.39,15.43,15.39,15.43,257600.0,12.6893,12.7223,12.6893,12.7223,257600.0
2010-04-22 09:30:00,15.32,15.32,15.22,15.26,158400.0,12.6316,12.6316,12.5491,12.5821,158400.0
2010-04-22 10:00:00,15.25,15.31,15.24,15.3,242000.0,12.5739,12.6233,12.5656,12.6151,242000.0
2010-04-22 10:30:00,15.3,15.34,15.26,15.31,244800.0,12.6151,12.6481,12.5821,12.6233,244800.0
2010-04-22 11:00:00,15.31,15.32,15.28,15.29,152800.0,12.6233,12.6316,12.5986,12.6068,152800.0
2010-04-22 11:30:00,15.29,15.29,15.27,15.29,338000.0,12.6068,12.6068,12.5904,12.6068,338000.0
2010-04-22 12:00:00,15.29,15.32,15.28,15.31,107600.0,12.6068,12.6316,12.5986,12.6233,107600.0
2010-04-22 12:30:00,15.31,15.33,15.31,15.31,90800.0,12.6233,12.6398,12.6233,12.6233,90800.0
2010-04-22 13:00:00,15.32,15.39,15.31,15.39,169600.0,12.6316,12.6893,12.6233,12.6893,169600.0
2010-04-22 13:30:00,15.38,15.42,15.37,15.42,158000.0,12.6811,12.714,12.6728,12.714,158000.0
2010-04-22 14:00:00,15.42,15.44,15.4,15.44,128000.0,12.714,12.7305,12.6975,12.7305,128000.0
2010-04-22 14:30:00,15.44,15.44,15.4,15.41,212400.0,12.7305,12.7305,12.6975,12.7058,212400.0
2010-04-22 15:00:00,15.42,15.46,15.41,15.46,164000.0,12.714,12.747,12.7058,12.747,164000.0
2010-04-22 15:30:00,15.46,15.48,15.45,15.47,359200.0,12.747,12.7635,12.7388,12.7553,359200.0
2010-04-23 09:30:00,15.46,15.47,15.43,15.47,197200.0,12.747,12.7553,12.7223,12.7553,197200.0
2010-04-23 10:00:00,15.47,15.53,15.47,15.49,258400.0,12.7553,12.8047,12.7553,12.7717,258400.0
2010-04-23 10:30:00,15.49,15.5,15.46,15.46,202000.0,12.7717,12.78,12.747,12.747,202000.0
2010-04-23 11:00:00,15.47,15.48,15.44,15.45,174400.0,12.7553,12.7635,12.7305,12.7388,174400.0
2010-04-23 11:30:00,15.44,15.46,15.42,15.45,73600.0,12.7305,12.747,12.714,12.7388,73600.0
2010-04-23 12:00:00,15.45,15.47,15.45,15.47,602000.0,12.7388,12.7553,12.7388,12.7553,602000.0
2010-04-23 12:30:00,15.47,15.49,15.46,15.49,50400.0,12.7553,12.7717,12.747,12.7717,50400.0
2010-04-23 13:00:00,15.49,15.5,15.48,15.49,83600.0,12.7717,12.78,12.7635,12.7717,83600.0
2010-04-23 13:30:00,15.49,15.5,15.47,15.5,72800.0,12.7717,12.78,12.7553,12.78,72800.0
2010-04-23 14:00:00,15.5,15.51,15.49,15.51,75200.0,12.78,12.7882,12.7717,12.7882,75200.0
2010-04-23 14:30:00,15.51,15.54,15.5,15.54,200000.0,12.7882,12.813,12.78,12.813,200000.0
2010-04-23 15:00:00,15.54,15.55,15.53,15.54,93200.0,12.813,12.8212,12.8047,12.813,93200.0
2010-04-23 15:30:00,15.54,15.57,15.53,15.56,137200.0,12.813,12.8377,12.8047,12.8295,137200.0
2010-04-26 09:30:00,15.58,15.62,15.56,15.57,270800.0,12.846,12.8789,12.8295,12.8377,270800.0
2010-04-26 10:00:00,15.58,15.6,15.56,15.58,163600.0,12.846,12.8624,12.8295,12.846,163600.0
2010-04-26 10:30:00,15.58,15.61,15.56,15.6,109600.0,12.846,12.8707,12.8295,12.8624,109600.0
2010-04-26 11:00:00,15.6,15.62,15.6,15.6,241200.0,12.8624,12.8789,12.8624,12.8624,241200.0
2010-04-26 11:30:00,15.6,15.6,15.57,15.58,54000.0,12.8624,12.8624,12.8377,12.846,54000.0
2010-04-26 12:00:00,15.58,15.59,15.56,15.58,976000.0,12.846,12.8542,12.8295,12.846,976000.0
2010-04-26 12:30:00,15.58,15.59,15.58,15.58,45200.0,12.846,12.8542,12.846,12.846,45200.0
2010-04-26 13:00:00,15.59,15.59,15.58,15.58,43200.0,12.8542,12.8542,12.846,12.846,43200.0
2010-04-26 13:30:00,15.58,15.58,15.56,15.57,102800.0,12.846,12.846,12.8295,12.8377,102800.0
2010-04-26 14:00:00,15.58,15.6,15.56,15.6,67600.0,12.846,12.8624,12.8295,12.8624,67600.0
2010-04-26 14:30:00,15.6,15.6,15.57,15.57,65600.0,12.8624,12.8624,12.8377,12.8377,65600.0
2010-04-26 15:00:00,15.57,15.58,15.52,15.54,133600.0,12.8377,12.846,12.7965,12.813,133600.0
2010-04-26 15:30:00,15.54,15.56,15.53,15.54,220400.0,12.813,12.8295,12.8047,12.813,220400.0
2010-04-27 09:30:00,15.47,15.52,15.46,15.52,196000.0,12.7553,12.7965,12.747,12.7965,196000.0
2010-04-27 10:00:00,15.49,15.52,15.47,15.51,252800.0,12.7717,12.7965,12.7553,12.7882,252800.0
2010-04-27 10:30:00,15.51,15.53,15.49,15.51,312000.0,12.7882,12.8047,12.7717,12.7882,312000.0
2010-04-27 11:00:00,15.51,15.51,15.32,15.33,319200.0,12.7882,12.7882,12.6316,12.6398,319200.0
2010-04-27 11:30:00,15.32,15.33,15.28,15.29,273200.0,12.6316,12.6398,12.5986,12.6068,273200.0
2010-04-27 12:00:00,15.29,15.32,15.24,15.27,202400.0,12.6068,12.6316,12.5656,12.5904,202400.0
2010-04-27 12:30:00,15.27,15.31,15.27,15.3,188800.0,12.5904,12.6233,12.5904,12.6151,188800.0
2010-04-27 13:00:00,15.31,15.37,15.3,15.37,230800.0,12.6233,12.6728,12.6151,12.6728,230800.0
2010-04-27 13:30:00,15.37,15.37,15.34,15.35,92000.0,12.6728,12.6728,12.6481,12.6563,92000.0
2010-04-27 14:00:00,15.34,15.35,15.31,15.31,206800.0,12.6481,12.6563,12.6233,12.6233,206800.0
2010-04-27 14:30:00,15.31,15.32,15.27,15.28,155600.0,12.6233,12.6316,12.5904,12.5986,155600.0
2010-04-27 15:00:00,15.28,15.33,15.27,15.3,216800.0,12.5986,12.6398,12.5904,12.6151,216800.0
2010-04-27 15:30:00,15.3,15.3,15.17,15.21,1014400.0,12.6151,12.6151,12.5079,12.5409,1014400.0
2010-04-28 09:30:00,15.29,15.29,15.21,15.22,477600.0,12.6068,12.6068,12.5409,12.5491,477600.0
2010-04-28 10:00:00,15.23,15.24,15.19,15.24,296800.0,12.5574,12.5656,12.5244,12.5656,296800.0
2010-04-28 10:30:00,15.23,15.24,15.18,15.24,270800.0,12.5574,12.5656,12.5161,12.5656,270800.0
2010-04-28 11:00:00,15.24,15.27,15.18,15.21,640000.0,12.5656,12.5904,12.5161,12.5409,640000.0
2010-04-28 11:30:00,15.22,15.22,15.14,15.2,170800.0,12.5491,12.5491,12.4832,12.5326,170800.0
2010-04-28 12:00:00,15.21,15.24,15.17,15.24,216800.0,12.5409,12.5656,12.5079,12.5656,216800.0
2010-04-28 12:30:00,15.24,15.25,15.22,15.24,110000.0,12.5656,12.5739,12.5491,12.5656,110000.0
2010-04-28 13:00:00,15.25,15.26,15.24,15.24,162000.0,12.5739,12.5821,12.5656,12.5656,162000.0
2010-04-28 13:30:00,15.24,15.27,15.24,15.26,114000.0,12.5656,12.5904,12.5656,12.5821,114000.0
2010-04-28 14:00:00,15.26,15.31,15.25,15.29,189200.0,12.5821,12.6233,12.5739,12.6068,189200.0
2010-04-28 14:30:00,15.29,15.3,15.25,15.29,183200.0,12.6068,12.6151,12.5739,12.6068,183200.0
2010-04-28 15:00:00,15.29,15.31,15.27,15.28,174000.0,12.6068,12.6233,12.5904,12.5986,174000.0
2010-04-28 15:30:00,15.29,15.3,15.22,15.26,591200.0,12.6068,12.6151,12.5491,12.5821,591200.0
2010-04-29 09:30:00,15.37,15.4,15.35,15.37,253200.0,12.6728,12.6975,12.6563,12.6728,253200.0
2010-04-29 10:00:00,15.37,15.41,15.35,15.41,117600.0,12.6728,12.7058,12.6563,12.7058,117600.0
2010-04-29 10:30:00,15.41,15.44,15.4,15.43,70400.0,12.7058,12.7305,12.6975,12.7223,70400.0
2010-04-29 11:00:00,15.44,15.44,15.39,15.43,109200.0,12.7305,12.7305,12.6893,12.7223,109200.0
2010-04-29 11:30:00,15.43,15.45,15.42,15.44,246800.0,12.7223,12.7388,12.714,12.7305,246800.0
2010-04-29 12:00:00,15.44,15.45,15.43,15.43,118800.0,12.7305,12.7388,12.7223,12.7223,118800.0
2010-04-29 12:30:00,15.43,15.46,15.42,15.45,249600.0,12.7223,12.747,12.714,12.7388,249600.0
2010-04-29 13:00:00,15.45,15.45,15.43,15.44,144800.0,12.7388,12.7388,12.7223,12.7305,144800.0
2010-04-29 13:30:00,15.44,15.46,15.44,15.45,50800.0,12.7305,12.747,12.7305,12.7388,50800.0
2010-04-29 14:00:00,15.46,15.46,15.45,15.45,118400.0,12.747,12.747,12.7388,12.7388,118400.0
2010-04-29 14:30:00,15.45,15.46,15.41,15.42,151200.0,12.7388,12.747,12.7058,12.714,151200.0
2010-04-29 15:00:00,15.42,15.44,15.41,15.43,196400.0,12.714,12.7305,12.7058,12.7223,196400.0
2010-04-29 15:30:00,15.43,15.45,15.42,15.43,266800.0,12.7223,12.7388,12.714,12.7223,266800.0
2010-04-30 09:30:00,15.42,15.44,15.38,15.38,242800.0,12.714,12.7305,12.6811,12.6811,242800.0
2010-04-30 10:00:00,15.38,15.38,15.3,15.36,231200.0,12.6811,12.6811,12.6151,12.6646,231200.0
2010-04-30 10:30:00,15.36,15.42,15.35,15.39,57600.0,12.6646,12.714,12.6563,12.6893,57600.0
2010-04-30 11:00:00,15.4,15.4,15.37,15.37,92800.0,12.6975,12.6975,12.6728,12.6728,92800.0
2010-04-30 11:30:00,15.37,15.39,15.37,15.38,104400.0,12.6728,12.6893,12.6728,12.6811,104400.0
2010-04-30 12:00:00,15.38,15.38,15.28,15.28,78400.0,12.6811,12.6811,12.5986,12.5986,78400.0
2010-04-30 12:30:00,15.29,15.3,15.24,15.25,166000.0,12.6068,12.6151,12.5656,12.5739,166000.0
2010-04-30 13:00:00,15.26,15.29,15.24,15.28,109200.0,12.5821,12.6068,12.5656,12.5986,109200.0
2010-04-30 13:30:00,15.29,15.31,15.27,15.28,200000.0,12.6068,12.6233,12.5904,12.5986,200000.0
2010-04-30 14:00:00,15.28,15.3,15.27,15.29,228000.0,12.5986,12.6151,12.5904,12.6068,228000.0
2010-04-30 14:30:00,15.29,15.29,15.22,15.24,142400.0,12.6068,12.6068,12.5491,12.5656,142400.0
2010-04-30 15:00:00,15.24,15.26,15.22,15.24,239200.0,12.5656,12.5821,12.5491,12.5656,239200.0
2010-04-30 15:30:00,15.23,15.24,15.17,15.17,289600.0,12.5574,12.5656,12.5079,12.5079,289600.0
2010-05-03 09:30:00,15.24,15.27,15.24,15.27,162000.0,12.5656,12.5904,12.5656,12.5904,162000.0
2010-05-03 10:00:00,15.27,15.28,15.24,15.26,56800.0,12.5904,12.5986,12.5656,12.5821,56800.0
2010-05-03 10:30:00,15.27,15.27,15.21,15.22,29600.0,12.5904,12.5904,12.5409,12.5491,29600.0
2010-05-03 11:00:00,15.21,15.25,15.21,15.25,32800.0,12.5409,12.5739,12.5409,12.5739,32800.0
2010-05-03 11:30:00,15.24,15.28,15.24,15.28,31600.0,12.5656,12.5986,12.5656,12.5986,31600.0
2010-05-03 12:00:00,15.28,15.34,15.27,15.34,73600.0,12.5986,12.6481,12.5904,12.6481,73600.0
2010-05-03 12:30:00,15.34,15.37,15.34,15.37,42400.0,12.6481,12.6728,12.6481,12.6728,42400.0
2010-05-03 13:00:00,15.37,15.37,15.35,15.35,114400.0,12.6728,12.6728,12.6563,12.6563,114400.0
2010-05-03 13:30:00,15.35,15.38,15.35,15.37,130400.0,12.6563,12.6811,12.6563,12.6728,130400.0
2010-05-03 14:00:00,15.37,15.39,15.36,15.39,379600.0,12.6728,12.6893,12.6646,12.6893,379600.0
2010-05-03 14:30:00,15.39,15.39,15.36,15.38,202000.0,12.6893,12.6893,12.6646,12.6811,202000.0
2010-05-03 15:00:00,15.38,15.38,15.33,15.34,96800.0,12.6811,12.6811,12.6398,12.6481,96800.0
2010-05-03 15:30:00,15.34,15.36,15.34,15.35,206400.0,12.6481,12.6646,12.6481,12.6563,206400.0
2010-05-04 09:30:00,15.19,15.19,15.05,15.1,368400.0,12.5244,12.5244,12.409,12.4502,368400.0
2010-05-04 10:00:00,15.1,15.12,15.06,15.08,310000.0,12.4502,12.4667,12.4172,12.4337,310000.0
2010-05-04 10:30:00,15.08,15.08,14.97,14.97,279600.0,12.4337,12.4337,12.343,12.343,279600.0
2010-05-04 11:00:00,14.96,14.98,14.92,14.95,199600.0,12.3348,12.3512,12.3018,12.3265,199600.0
2010-05-04 11:30:00,14.95,15.01,14.95,14.99,234800.0,12.3265,12.376,12.3265,12.3595,234800.0
2010-05-04 12:00:00,14.99,14.99,14.9,14.91,200000.0,12.3595,12.3595,12.2853,12.2935,200000.0
2010-05-04 12:30:00,14.92,14.98,14.9,14.97,177200.0,12.3018,12.3512,12.2853,12.343,177200.0
2010-05-04 13:00:00,14.97,14.98,14.94,14.95,183600.0,12.343,12.3512,12.3183,12.3265,183600.0
2010-05-04 13:30:00,14.96,15.0,14.96,14.97,109600.0,12.3348,12.3677,12.3348,12.343,109600.0
2010-05-04 14:00:00,14.98,14.98,14.94,14.94,244400.0,12.3512,12.3512,12.3183,12.3183,244400.0
2010-05-04 14:30:00,14.94,14.96,14.93,14.94,265600.0,12.3183,12.3348,12.31,12.3183,265600.0
2010-05-04 15:00:00,14.94,14.99,14.92,14.97,221200.0,12.3183,12.3595,12.3018,12.343,221200.0
2010-05-04 15:30:00,14.97,14.99,14.9,14.98,1181200.0,12.343,12.3595,12.2853,12.3512,1181200.0
2010-05-05 09:30:00,14.84,14.87,14.77,14.87,654800.0,12.2358,12.2605,12.1781,12.2605,654800.0
2010-05-05 10:00:00,14.87,14.93,14.84,14.87,216400.0,12.2605,12.31,12.2358,12.2605,216400.0
2010-05-05 10:30:00,14.87,14.94,14.86,14.93,136800.0,12.2605,12.3183,12.2523,12.31,136800.0
2010-05-05 11:00:00,14.92,14.93,14.87,14.92,111200.0,12.3018,12.31,12.2605,12.3018,111200.0
2010-05-05 11:30:00,14.92,14.99,14.9,14.98,156000.0,12.3018,12.3595,12.2853,12.3512,156000.0
2010-05-05 12:00:00,14.98,14.99,14.92,14.92,110400.0,12.3512,12.3595,12.3018,12.3018,110400.0
2010-05-05 12:30:00,14.92,14.95,14.89,14.93,138400.0,12.3018,12.3265,12.277,12.31,138400.0
2010-05-05 13:00:00,14.93,14.95,14.9,14.94,114400.0,12.31,12.3265,12.2853,12.3183,114400.0
2010-05-05 13:30:00,14.93,14.94,14.9,14.91,211200.0,12.31,12.3183,12.2853,12.2935,211200.0
2010-05-05 14:00:00,14.91,14.92,14.87,14.88,200400.0,12.2935,12.3018,12.2605,12.2688,200400.0
2010-05-05 14:30:00,14.87,14.87,14.81,14.85,315600.0,12.2605,12.2605,12.2111,12.2441,315600.0
2010-05-05 15:00:00,14.85,14.88,14.83,14.86,163600.0,12.2441,12.2688,12.2276,12.2523,163600.0
2010-05-05 15:30:00,14.85,14.88,14.82,14.86,224400.0,12.2441,12.2688,12.2193,12.2523,224400.0
2010-05-06 09:30:00,14.8,14.89,14.8,14.87,210800.0,12.2028,12.277,12.2028,12.2605,210800.0
2010-05-06 10:00:00,14.88,14.91,14.83,14.84,145200.0,12.2688,12.2935,12.2276,12.2358,145200.0
2010-05-06 10:30:00,14.83,14.86,14.79,14.8,136000.0,12.2276,12.2523,12.1946,12.2028,136000.0
2010-05-06 11:00:00,14.8,14.8,14.72,14.78,214400.0,12.2028,12.2028,12.1369,12.1863,214400.0
2010-05-06 11:30:00,14.77,14.78,14.72,14.77,545200.0,12.1781,12.1863,12.1369,12.1781,545200.0
2010-05-06 12:00:00,14.77,14.83,14.76,14.78,372000.0,12.1781,12.2276,12.1699,12.1863,372000.0
2010-05-06 12:30:00,14.79,14.81,14.73,14.77,76800.0,12.1946,12.2111,12.1451,12.1781,76800.0
2010-05-06 13:00:00,14.77,14.79,14.68,14.71,204800.0,12.1781,12.1946,12.1039,12.1286,204800.0
2010-05-06 13:30:00,14.71,14.71,14.64,14.65,137200.0,12.1286,12.1286,12.0709,12.0792,137200.0
2010-05-06 14:00:00,14.65,14.67,14.43,14.49,959200.0,12.0792,12.0956,11.8978,11.9472,959200.0
2010-05-06 14:30:00,14.49,14.49,0.03,11.83,2428800.0,11.9472,11.9472,0.0247,9.754,2428800.0
2010-05-06 15:00:00,12.0,14.75,11.81,14.31,3180400.0,9.8942,12.1616,9.7375,11.7988,3180400.0
2010-05-06 15:30:00,14.31,14.54,14.31,14.42,1080400.0,11.7988,11.9885,11.7988,11.8895,1080400.0
2010-05-07 09:30:00,14.34,14.47,14.28,14.32,1669600.0,11.8236,11.9307,11.7741,11.8071,1669600.0
2010-05-07 10:00:00,14.31,14.33,13.93,14.02,777200.0,11.7988,11.8153,11.4855,11.5597,777200.0
2010-05-07 10:30:00,14.03,14.18,14.03,14.13,366800.0,11.568,11.6916,11.568,11.6504,366800.0
2010-05-07 11:00:00,14.13,14.4,14.12,14.22,319200.0,11.6504,11.873,11.6422,11.7246,319200.0
2010-05-07 11:30:00,14.22,14.36,14.15,14.31,1860000.0,11.7246,11.84,11.6669,11.7988,1860000.0
2010-05-07 12:00:00,14.29,14.41,14.27,14.28,501600.0,11.7823,11.8813,11.7658,11.7741,501600.0
2010-05-07 12:30:00,14.28,14.33,14.22,14.27,520400.0,11.7741,11.8153,11.7246,11.7658,520400.0
2010-05-07 13:00:00,14.26,14.29,14.18,14.21,1700000.0,11.7576,11.7823,11.6916,11.7164,1700000.0
2010-05-07 13:30:00,14.21,14.31,14.21,14.25,319600.0,11.7164,11.7988,11.7164,11.7493,319600.0
2010-05-07 14:00:00,14.25,14.27,14.15,14.15,302000.0,11.7493,11.7658,11.6669,11.6669,302000.0
2010-05-07 14:30:00,14.15,14.24,14.15,14.19,572400.0,11.6669,11.7411,11.6669,11.6999,572400.0
2010-05-07 15:00:00,14.19,14.19,14.07,14.13,1201200.0,11.6999,11.6999,11.6009,11.6504,1201200.0
2010-05-07 15:30:00,14.13,14.19,14.06,14.15,2204800.0,11.6504,11.6999,11.5927,11.6669,2204800.0
2010-05-10 09:30:00,14.76,14.83,14.69,14.77,1003200.0,12.1699,12.2276,12.1121,12.1781,1003200.0
2010-05-10 10:00:00,14.77,14.81,14.71,14.71,587600.0,12.1781,12.2111,12.1286,12.1286,587600.0
2010-05-10 10:30:00,14.71,14.76,14.69,14.73,694400.0,12.1286,12.1699,12.1121,12.1451,694400.0
2010-05-10 11:00:00,14.73,14.79,14.73,14.78,344400.0,12.1451,12.1946,12.1451,12.1863,344400.0
2010-05-10 11:30:00,14.79,14.82,14.76,14.81,166800.0,12.1946,12.2193,12.1699,12.2111,166800.0
2010-05-10 12:00:00,14.81,14.81,14.77,14.77,118800.0,12.2111,12.2111,12.1781,12.1781,118800.0
2010-05-10 12:30:00,14.77,14.79,14.75,14.76,214800.0,12.1781,12.1946,12.1616,12.1699,214800.0
2010-05-10 13:00:00,14.76,14.76,14.68,14.72,298400.0,12.1699,12.1699,12.1039,12.1369,298400.0
2010-05-10 13:30:00,14.73,14.75,14.68,14.7,96000.0,12.1451,12.1616,12.1039,12.1204,96000.0
2010-05-10 14:00:00,14.7,14.74,14.66,14.72,69200.0,12.1204,12.1534,12.0874,12.1369,69200.0
2010-05-10 14:30:00,14.72,14.76,14.69,14.76,190000.0,12.1369,12.1699,12.1121,12.1699,190000.0
2010-05-10 15:00:00,14.75,14.75,14.68,14.72,285600.0,12.1616,12.1616,12.1039,12.1369,285600.0
2010-05-10 15:30:00,14.72,14.81,14.7,14.8,576000.0,12.1369,12.2111,12.1204,12.2028,576000.0
2010-05-11 09:30:00,14.68,14.76,14.65,14.73,1924800.0,12.1039,12.1699,12.0792,12.1451,1924800.0
2010-05-11 10:00:00,14.73,14.76,14.7,14.73,5052000.0,12.1451,12.1699,12.1204,12.1451,5052000.0
2010-05-11 10:30:00,14.74,14.77,14.71,14.73,308400.0,12.1534,12.1781,12.1286,12.1451,308400.0
2010-05-11 11:00:00,14.73,14.8,14.73,14.8,178000.0,12.1451,12.2028,12.1451,12.2028,178000.0
2010-05-11 11:30:00,14.8,14.85,14.78,14.82,184800.0,12.2028,12.2441,12.1863,12.2193,184800.0
2010-05-11 12:00:00,14.83,14.88,14.82,14.85,176000.0,12.2276,12.2688,12.2193,12.2441,176000.0
2010-05-11 12:30:00,14.85,14.9,14.84,14.89,296800.0,12.2441,12.2853,12.2358,12.277,296800.0
2010-05-11 13:00:00,14.89,14.89,14.86,14.88,412400.0,12.277,12.277,12.2523,12.2688,412400.0
2010-05-11 13:30:00,14.88,14.93,14.86,14.89,326400.0,12.2688,12.31,12.2523,12.277,326400.0
2010-05-11 14:00:00,14.89,14.9,14.81,14.83,419200.0,12.277,12.2853,12.2111,12.2276,419200.0
2010-05-11 14:30:00,14.82,14.83,14.77,14.79,318800.0,12.2193,12.2276,12.1781,12.1946,318800.0
2010-05-11 15:00:00,14.78,14.78,14.72,14.76,632400.0,12.1863,12.1863,12.1369,12.1699,632400.0
2010-05-11 15:30:00,14.76,14.8,14.73,14.73,566400.0,12.1699,12.2028,12.1451,12.1451,566400.0
2010-05-12 09:30:00,14.8,14.89,14.79,14.89,680800.0,12.2028,12.277,12.1946,12.277,680800.0
2010-05-12 10:00:00,14.89,14.92,14.88,14.91,176000.0,12.277,12.3018,12.2688,12.2935,176000.0
2010-05-12 10:30:00,14.92,14.92,14.87,14.9,138000.0,12.3018,12.3018,12.2605,12.2853,138000.0
2010-05-12 11:00:00,14.9,14.94,14.86,14.86,145200.0,12.2853,12.3183,12.2523,12.2523,145200.0
2010-05-12 11:30:00,14.86,14.9,14.85,14.9,190400.0,12.2523,12.2853,12.2441,12.2853,190400.0
2010-05-12 12:00:00,14.9,14.93,14.9,14.92,106000.0,12.2853,12.31,12.2853,12.3018,106000.0
2010-05-12 12:30:00,14.92,14.94,14.91,14.94,118000.0,12.3018,12.3183,12.2935,12.3183,118000.0
2010-05-12 13:00:00,14.93,14.97,14.93,14.95,66400.0,12.31,12.343,12.31,12.3265,66400.0
2010-05-12 13:30:00,14.95,14.96,14.92,14.92,116400.0,12.3265,12.3348,12.3018,12.3018,116400.0
2010-05-12 14:00:00,14.92,14.97,14.92,14.97,111600.0,12.3018,12.343,12.3018,12.343,111600.0
2010-05-12 14:30:00,14.97,14.99,14.95,14.97,126000.0,12.343,12.3595,12.3265,12.343,126000.0
2010-05-12 15:00:00,14.97,15.0,14.96,14.97,184800.0,12.343,12.3677,12.3348,12.343,184800.0
2010-05-12 15:30:00,14.97,15.0,14.95,14.98,376800.0,12.343,12.3677,12.3265,12.3512,376800.0
2010-05-13 09:30:00,14.96,14.98,14.89,14.95,535600.0,12.3348,12.3512,12.277,12.3265,535600.0
2010-05-13 10:00:00,14.95,15.0,14.93,14.99,191600.0,12.3265,12.3677,12.31,12.3595,191600.0
2010-05-13 10:30:00,14.98,15.02,14.97,14.98,210400.0,12.3512,12.3842,12.343,12.3512,210400.0
2010-05-13 11:00:00,14.97,14.99,14.95,14.97,176800.0,12.343,12.3595,12.3265,12.343,176800.0
2010-05-13 11:30:00,14.97,14.97,14.91,14.92,178800.0,12.343,12.343,12.2935,12.3018,178800.0
2010-05-13 12:00:00,14.92,14.94,14.91,14.93,184000.0,12.3018,12.3183,12.2935,12.31,184000.0
2010-05-13 12:30:00,14.94,14.95,14.93,14.93,134800.0,12.3183,12.3265,12.31,12.31,134800.0
2010-05-13 13:00:00,14.92,14.98,14.92,14.97,191200.0,12.3018,12.3512,12.3018,12.343,191200.0
2010-05-13 13:30:00,14.97,14.98,14.95,14.96,130800.0,12.343,12.3512,12.3265,12.3348,130800.0
2010-05-13 14:00:00,14.95,14.97,14.95,14.95,115200.0,12.3265,12.343,12.3265,12.3265,115200.0
2010-05-13 14:30:00,14.95,14.95,14.9,14.91,143200.0,12.3265,12.3265,12.2853,12.2935,143200.0
2010-05-13 15:00:00,14.91,14.92,14.82,14.84,814400.0,12.2935,12.3018,12.2193,12.2358,814400.0
2010-05-13 15:30:00,14.83,14.87,14.78,14.8,721600.0,12.2276,12.2605,12.1863,12.2028,721600.0
2010-05-14 09:30:00,14.68,14.71,14.54,14.55,255200.0,12.1039,12.1286,11.9885,11.9967,255200.0
2010-05-14 10:00:00,14.55,14.61,14.49,14.57,352400.0,11.9967,12.0462,11.9472,12.0132,352400.0
2010-05-14 10:30:00,14.58,14.59,14.53,14.56,330000.0,12.0214,12.0297,11.9802,12.0049,330000.0
2010-05-14 11:00:00,14.55,14.55,14.42,14.46,437200.0,11.9967,11.9967,11.8895,11.9225,437200.0
2010-05-14 11:30:00,14.46,14.49,14.43,14.45,958000.0,11.9225,11.9472,11.8978,11.9143,958000.0
2010-05-14 12:00:00,14.45,14.47,14.39,14.45,184800.0,11.9143,11.9307,11.8648,11.9143,184800.0
2010-05-14 12:30:00,14.45,14.49,14.44,14.49,92800.0,11.9143,11.9472,11.906,11.9472,92800.0
2010-05-14 13:00:00,14.5,14.51,14.45,14.47,110000.0,11.9555,11.9637,11.9143,11.9307,110000.0
2010-05-14 13:30:00,14.46,14.48,14.43,14.46,144400.0,11.9225,11.939,11.8978,11.9225,144400.0
2010-05-14 14:00:00,14.46,14.47,14.4,14.45,144000.0,11.9225,11.9307,11.873,11.9143,144000.0
2010-05-14 14:30:00,14.46,14.49,14.44,14.45,176000.0,11.9225,11.9472,11.906,11.9143,176000.0
2010-05-14 15:00:00,14.45,14.47,14.4,14.44,303600.0,11.9143,11.9307,11.873,11.906,303600.0
2010-05-14 15:30:00,14.44,14.56,14.42,14.53,256000.0,11.906,12.0049,11.8895,11.9802,256000.0
2010-05-17 09:30:00,14.58,14.61,14.51,14.52,135600.0,12.0214,12.0462,11.9637,11.972,135600.0
2010-05-17 10:00:00,14.52,14.57,14.5,14.55,102800.0,11.972,12.0132,11.9555,11.9967,102800.0
2010-05-17 10:30:00,14.55,14.57,14.5,14.5,144400.0,11.9967,12.0132,11.9555,11.9555,144400.0
2010-05-17 11:00:00,14.5,14.5,14.4,14.43,99200.0,11.9555,11.9555,11.873,11.8978,99200.0
2010-05-17 11:30:00,14.44,14.45,14.38,14.38,108000.0,11.906,11.9143,11.8565,11.8565,108000.0
2010-05-17 12:00:00,14.37,14.37,14.26,14.35,384800.0,11.8483,11.8483,11.7576,11.8318,384800.0
2010-05-17 12:30:00,14.34,14.37,14.33,14.33,96800.0,11.8236,11.8483,11.8153,11.8153,96800.0
2010-05-17 13:00:00,14.33,14.4,14.32,14.39,110000.0,11.8153,11.873,11.8071,11.8648,110000.0
2010-05-17 13:30:00,14.38,14.41,14.34,14.4,211600.0,11.8565,11.8813,11.8236,11.873,211600.0
2010-05-17 14:00:00,14.39,14.43,14.38,14.4,181200.0,11.8648,11.8978,11.8565,11.873,181200.0
2010-05-17 14:30:00,14.41,14.48,14.39,14.47,275600.0,11.8813,11.939,11.8648,11.9307,275600.0
2010-05-17 15:00:00,14.47,14.51,14.4,14.44,652800.0,11.9307,11.9637,11.873,11.906,652800.0
2010-05-17 15:30:00,14.44,14.56,14.44,14.53,369200.0,11.906,12.0049,11.906,11.9802,369200.0
2010-05-18 09:30:00,14.65,14.71,14.63,14.65,182000.0,12.0792,12.1286,12.0627,12.0792,182000.0
2010-05-18 10:00:00,14.65,14.66,14.61,14.61,178000.0,12.0792,12.0874,12.0462,12.0462,178000.0
2010-05-18 10:30:00,14.61,14.62,14.5,14.54,323600.0,12.0462,12.0544,11.9555,11.9885,323600.0
2010-05-18 11:00:00,14.54,14.59,14.54,14.58,228800.0,11.9885,12.0297,11.9885,12.0214,228800.0
2010-05-18 11:30:00,14.59,14.59,14.49,14.51,269600.0,12.0297,12.0297,11.9472,11.9637,269600.0
2010-05-18 12:00:00,14.51,14.52,14.46,14.52,148000.0,11.9637,11.972,11.9225,11.972,148000.0
2010-05-18 12:30:00,14.51,14.56,14.5,14.5,189200.0,11.9637,12.0049,11.9555,11.9555,189200.0
2010-05-18 13:00:00,14.5,14.51,14.43,14.47,164000.0,11.9555,11.9637,11.8978,11.9307,164000.0
2010-05-18 13:30:00,14.48,14.49,14.4,14.4,488000.0,11.939,11.9472,11.873,11.873,488000.0
2010-05-18 14:00:00,14.4,14.46,14.38,14.41,166000.0,11.873,11.9225,11.8565,11.8813,166000.0
2010-05-18 14:30:00,14.39,14.4,14.32,14.35,373200.0,11.8648,11.873,11.8071,11.8318,373200.0
2010-05-18 15:00:00,14.36,14.43,14.31,14.33,644000.0,11.84,11.8978,11.7988,11.8153,644000.0
2010-05-18 15:30:00,14.33,14.4,14.32,14.36,551600.0,11.8153,11.873,11.8071,11.84,551600.0
2010-05-19 09:30:00,14.28,14.4,14.28,14.34,264800.0,11.7741,11.873,11.7741,11.8236,264800.0
2010-05-19 10:00:00,14.34,14.34,14.14,14.24,699200.0,11.8236,11.8236,11.6587,11.7411,699200.0
2010-05-19 10:30:00,14.24,14.28,14.19,14.24,316400.0,11.7411,11.7741,11.6999,11.7411,316400.0
2010-05-19 11:00:00,14.24,14.25,14.13,14.16,190000.0,11.7411,11.7493,11.6504,11.6751,190000.0
2010-05-19 11:30:00,14.15,14.17,14.09,14.15,204000.0,11.6669,11.6834,11.6174,11.6669,204000.0
2010-05-19 12:00:00,14.14,14.23,14.13,14.21,147600.0,11.6587,11.7329,11.6504,11.7164,147600.0
2010-05-19 12:30:00,14.21,14.26,14.15,14.26,92800.0,11.7164,11.7576,11.6669,11.7576,92800.0
2010-05-19 13:00:00,14.26,14.3,14.22,14.27,162400.0,11.7576,11.7906,11.7246,11.7658,162400.0
2010-05-19 13:30:00,14.27,14.31,14.23,14.27,153600.0,11.7658,11.7988,11.7329,11.7658,153600.0
2010-05-19 14:00:00,14.28,14.31,14.22,14.25,132800.0,11.7741,11.7988,11.7246,11.7493,132800.0
2010-05-19 14:30:00,14.25,14.3,14.22,14.25,164400.0,11.7493,11.7906,11.7246,11.7493,164400.0
2010-05-19 15:00:00,14.25,14.26,14.18,14.26,985600.0,11.7493,11.7576,11.6916,11.7576,985600.0
2010-05-19 15:30:00,14.27,14.32,14.24,14.26,590400.0,11.7658,11.8071,11.7411,11.7576,590400.0
2010-05-20 09:30:00,13.94,14.01,13.88,13.97,1056000.0,11.4937,11.5515,11.4443,11.5185,1056000.0
2010-05-20 10:00:00,13.97,14.0,13.77,13.83,1074000.0,11.5185,11.5432,11.3536,11.4031,1074000.0
2010-05-20 10:30:00,13.83,13.91,13.82,13.87,430000.0,11.4031,11.469,11.3948,11.436,430000.0
2010-05-20 11:00:00,13.87,13.95,13.86,13.95,788400.0,11.436,11.502,11.4278,11.502,788400.0
2010-05-20 11:30:00,13.95,13.96,13.89,13.89,263200.0,11.502,11.5102,11.4525,11.4525,263200.0
2010-05-20 12:00:00,13.89,13.93,13.84,13.86,353600.0,11.4525,11.4855,11.4113,11.4278,353600.0
2010-05-20 12:30:00,13.86,13.86,13.74,13.74,641600.0,11.4278,11.4278,11.3288,11.3288,641600.0
2010-05-20 13:00:00,13.74,13.92,13.73,13.89,468400.0,11.3288,11.4773,11.3206,11.4525,468400.0
2010-05-20 13:30:00,13.89,13.94,13.85,13.88,512800.0,11.4525,11.4937,11.4195,11.4443,512800.0
2010-05-20 14:00:00,13.87,13.96,13.8,13.91,871200.0,11.436,11.5102,11.3783,11.469,871200.0
2010-05-20 14:30:00,13.9,14.02,13.89,13.93,404000.0,11.4608,11.5597,11.4525,11.4855,404000.0
2010-05-20 15:00:00,13.94,13.96,13.88,13.92,428000.0,11.4937,11.5102,11.4443,11.4773,428000.0
2010-05-20 15:30:00,13.91,13.94,13.73,13.73,576800.0,11.469,11.4937,11.3206,11.3206,576800.0
2010-05-21 09:30:00,13.51,13.8,13.48,13.75,1209200.0,11.1392,11.3783,11.1145,11.3371,1209200.0
2010-05-21 10:00:00,13.74,13.84,13.69,13.69,252800.0,11.3288,11.4113,11.2876,11.2876,252800.0
2010-05-21 10:30:00,13.69,13.8,13.68,13.75,232000.0,11.2876,11.3783,11.2794,11.3371,232000.0
2010-05-21 11:00:00,13.76,13.88,13.75,13.87,327600.0,11.3453,11.4443,11.3371,11.436,327600.0
2010-05-21 11:30:00,13.86,13.96,13.84,13.92,216800.0,11.4278,11.5102,11.4113,11.4773,216800.0
2010-05-21 12:00:00,13.92,13.93,13.87,13.92,134400.0,11.4773,11.4855,11.436,11.4773,134400.0
2010-05-21 12:30:00,13.91,13.92,13.84,13.85,197600.0,11.469,11.4773,11.4113,11.4195,197600.0
2010-05-21 13:00:00,13.85,13.87,13.81,13.82,276800.0,11.4195,11.436,11.3866,11.3948,276800.0
2010-05-21 13:30:00,13.82,13.88,13.81,13.87,202000.0,11.3948,11.4443,11.3866,11.436,202000.0
2010-05-21 14:00:00,13.87,13.89,13.77,13.81,214400.0,11.436,11.4525,11.3536,11.3866,214400.0
2010-05-21 14:30:00,13.81,13.83,13.73,13.78,126400.0,11.3866,11.4031,11.3206,11.3618,126400.0
2010-05-21 15:00:00,13.77,13.8,13.69,13.75,319200.0,11.3536,11.3783,11.2876,11.3371,319200.0
2010-05-21 15:30:00,13.76,13.9,13.71,13.9,447600.0,11.3453,11.4608,11.3041,11.4608,447600.0
2010-05-24 09:30:00,13.85,13.93,13.82,13.85,218400.0,11.4195,11.4855,11.3948,11.4195,218400.0
2010-05-24 10:00:00,13.86,13.92,13.81,13.92,155600.0,11.4278,11.4773,11.3866,11.4773,155600.0
2010-05-24 10:30:00,13.91,13.95,13.88,13.9,227600.0,11.469,11.502,11.4443,11.4608,227600.0
2010-05-24 11:00:00,13.9,13.92,13.87,13.88,157200.0,11.4608,11.4773,11.436,11.4443,157200.0
2010-05-24 11:30:00,13.88,13.94,13.87,13.93,151600.0,11.4443,11.4937,11.436,11.4855,151600.0
2010-05-24 12:00:00,13.92,13.97,13.92,13.94,195200.0,11.4773,11.5185,11.4773,11.4937,195200.0
2010-05-24 12:30:00,13.95,13.96,13.92,13.95,90400.0,11.502,11.5102,11.4773,11.502,90400.0
2010-05-24 13:00:00,13.96,13.96,13.91,13.94,86800.0,11.5102,11.5102,11.469,11.4937,86800.0
2010-05-24 13:30:00,13.95,13.95,13.87,13.9,151200.0,11.502,11.502,11.436,11.4608,151200.0
2010-05-24 14:00:00,13.9,13.92,13.88,13.9,48000.0,11.4608,11.4773,11.4443,11.4608,48000.0
2010-05-24 14:30:00,13.9,13.92,13.86,13.88,506000.0,11.4608,11.4773,11.4278,11.4443,506000.0
2010-05-24 15:00:00,13.88,13.88,13.82,13.85,201200.0,11.4443,11.4443,11.3948,11.4195,201200.0
2010-05-24 15:30:00,13.85,13.89,13.76,13.76,392400.0,11.4195,11.4525,11.3453,11.3453,392400.0
2010-05-25 09:30:00,13.4,13.47,13.34,13.44,1106800.0,11.0485,11.1062,10.999,11.0815,1106800.0
2010-05-25 10:00:00,13.44,13.53,13.43,13.47,309600.0,11.0815,11.1557,11.0732,11.1062,309600.0
2010-05-25 10:30:00,13.47,13.5,13.43,13.48,411200.0,11.1062,11.131,11.0732,11.1145,411200.0
2010-05-25 11:00:00,13.48,13.55,13.47,13.53,4163600.0,11.1145,11.1722,11.1062,11.1557,4163600.0
2010-05-25 11:30:00,13.53,13.57,13.49,13.56,278000.0,11.1557,11.1887,11.1227,11.1804,278000.0
2010-05-25 12:00:00,13.56,13.6,13.54,13.55,634400.0,11.1804,11.2134,11.1639,11.1722,634400.0
2010-05-25 12:30:00,13.54,13.56,13.5,13.54,271600.0,11.1639,11.1804,11.131,11.1639,271600.0
2010-05-25 13:00:00,13.54,13.55,13.48,13.53,207600.0,11.1639,11.1722,11.1145,11.1557,207600.0
2010-05-25 13:30:00,13.53,13.53,13.47,13.51,120800.0,11.1557,11.1557,11.1062,11.1392,120800.0
2010-05-25 14:00:00,13.49,13.59,13.48,13.57,219200.0,11.1227,11.2052,11.1145,11.1887,219200.0
2010-05-25 14:30:00,13.57,13.65,13.55,13.62,555200.0,11.1887,11.2546,11.1722,11.2299,555200.0
2010-05-25 15:00:00,13.62,13.72,13.62,13.71,3692400.0,11.2299,11.3124,11.2299,11.3041,3692400.0
2010-05-25 15:30:00,13.71,13.77,13.7,13.77,1091200.0,11.3041,11.3536,11.2959,11.3536,1091200.0
2010-05-26 09:30:00,13.85,13.96,13.84,13.94,486000.0,11.4195,11.5102,11.4113,11.4937,486000.0
2010-05-26 10:00:00,13.95,13.98,13.92,13.94,436800.0,11.502,11.5267,11.4773,11.4937,436800.0
2010-05-26 10:30:00,13.94,13.99,13.92,13.93,230000.0,11.4937,11.535,11.4773,11.4855,230000.0
2010-05-26 11:00:00,13.93,13.94,13.86,13.86,221200.0,11.4855,11.4937,11.4278,11.4278,221200.0
2010-05-26 11:30:00,13.86,13.88,13.82,13.88,228000.0,11.4278,11.4443,11.3948,11.4443,228000.0
2010-05-26 12:00:00,13.88,13.91,13.87,13.88,73200.0,11.4443,11.469,11.436,11.4443,73200.0
2010-05-26 12:30:00,13.88,13.9,13.84,13.9,1473600.0,11.4443,11.4608,11.4113,11.4608,1473600.0
2010-05-26 13:00:00,13.9,13.91,13.88,13.88,114800.0,11.4608,11.469,11.4443,11.4443,114800.0
2010-05-26 13:30:00,13.88,13.93,13.88,13.9,67200.0,11.4443,11.4855,11.4443,11.4608,67200.0
2010-05-26 14:00:00,13.91,13.92,13.85,13.86,152800.0,11.469,11.4773,11.4195,11.4278,152800.0
2010-05-26 14:30:00,13.87,13.87,13.76,13.8,259600.0,11.436,11.436,11.3453,11.3783,259600.0
2010-05-26 15:00:00,13.81,13.84,13.64,13.68,228000.0,11.3866,11.4113,11.2464,11.2794,228000.0
2010-05-26 15:30:00,13.67,13.74,13.63,13.67,1112800.0,11.2711,11.3288,11.2381,11.2711,1112800.0
2010-05-27 09:30:00,13.92,13.96,13.9,13.92,414400.0,11.4773,11.5102,11.4608,11.4773,414400.0
2010-05-27 10:00:00,13.93,13.99,13.89,13.99,786800.0,11.4855,11.535,11.4525,11.535,786800.0
2010-05-27 10:30:00,13.99,14.02,13.96,13.99,313600.0,11.535,11.5597,11.5102,11.535,313600.0
2010-05-27 11:00:00,13.98,14.01,13.95,14.0,199200.0,11.5267,11.5515,11.502,11.5432,199200.0
2010-05-27 11:30:00,14.01,14.01,13.96,14.01,191200.0,11.5515,11.5515,11.5102,11.5515,191200.0
2010-05-27 12:00:00,14.01,14.01,13.98,13.99,186000.0,11.5515,11.5515,11.5267,11.535,186000.0
2010-05-27 12:30:00,14.0,14.0,13.98,13.99,64400.0,11.5432,11.5432,11.5267,11.535,64400.0
2010-05-27 13:00:00,13.97,14.01,13.94,14.0,203600.0,11.5185,11.5515,11.4937,11.5432,203600.0
2010-05-27 13:30:00,14.0,14.03,13.99,13.99,174400.0,11.5432,11.568,11.535,11.535,174400.0
2010-05-27 14:00:00,14.0,14.06,13.99,14.04,250400.0,11.5432,11.5927,11.535,11.5762,250400.0
2010-05-27 14:30:00,14.05,14.05,14.01,14.03,102800.0,11.5844,11.5844,11.5515,11.568,102800.0
2010-05-27 15:00:00,14.02,14.07,14.01,14.02,282400.0,11.5597,11.6009,11.5515,11.5597,282400.0
2010-05-27 15:30:00,14.02,14.12,14.02,14.11,475600.0,11.5597,11.6422,11.5597,11.6339,475600.0
2010-05-28 09:30:00,14.1,14.11,14.01,14.07,428800.0,11.6257,11.6339,11.5515,11.6009,428800.0
2010-05-28 10:00:00,14.07,14.11,14.06,14.06,280800.0,11.6009,11.6339,11.5927,11.5927,280800.0
2010-05-28 10:30:00,14.07,14.1,14.0,14.02,183200.0,11.6009,11.6257,11.5432,11.5597,183200.0
2010-05-28 11:00:00,14.02,14.04,13.97,14.01,148800.0,11.5597,11.5762,11.5185,11.5515,148800.0
2010-05-28 11:30:00,14.0,14.04,13.99,14.02,84400.0,11.5432,11.5762,11.535,11.5597,84400.0
2010-05-28 12:00:00,14.03,14.06,14.01,14.05,51200.0,11.568,11.5927,11.5515,11.5844,51200.0
2010-05-28 12:30:00,14.05,14.05,13.9,13.96,251600.0,11.5844,11.5844,11.4608,11.5102,251600.0
2010-05-28 13:00:00,13.97,13.99,13.94,13.97,114800.0,11.5185,11.535,11.4937,11.5185,114800.0
2010-05-28 13:30:00,13.97,13.97,13.92,13.92,58800.0,11.5185,11.5185,11.4773,11.4773,58800.0
2010-05-28 14:00:00,13.91,13.95,13.88,13.95,88800.0,11.469,11.502,11.4443,11.502,88800.0
2010-05-28 14:30:00,13.95,14.04,13.94,14.01,80800.0,11.502,11.5762,11.4937,11.5515,80800.0
2010-05-28 15:00:00,14.01,14.06,13.99,14.06,265600.0,11.5515,11.5927,11.535,11.5927,265600.0
2010-05-28 15:30:00,14.06,14.08,13.93,13.96,691200.0,11.5927,11.6092,11.4855,11.5102,691200.0
2010-06-01 09:30:00,13.8,13.88,13.79,13.84,282000.0,11.3783,11.4443,11.3701,11.4113,282000.0
2010-06-01 10:00:00,13.85,14.02,13.85,14.0,385200.0,11.4195,11.5597,11.4195,11.5432,385200.0
2010-06-01 10:30:00,14.0,14.03,13.97,13.97,171600.0,11.5432,11.568,11.5185,11.5185,171600.0
2010-06-01 11:00:00,13.97,13.97,13.93,13.96,198800.0,11.5185,11.5185,11.4855,11.5102,198800.0
2010-06-01 11:30:00,13.96,13.97,13.88,13.89,106800.0,11.5102,11.5185,11.4443,11.4525,106800.0
2010-06-01 12:00:00,13.88,13.94,13.88,13.94,85200.0,11.4443,11.4937,11.4443,11.4937,85200.0
2010-06-01 12:30:00,13.94,13.95,13.91,13.91,503600.0,11.4937,11.502,11.469,11.469,503600.0
2010-06-01 13:00:00,13.91,14.0,13.91,13.99,122000.0,11.469,11.5432,11.469,11.535,122000.0
2010-06-01 13:30:00,14.0,14.01,13.95,13.95,200000.0,11.5432,11.5515,11.502,11.502,200000.0
2010-06-01 14:00:00,13.94,13.94,13.88,13.93,236800.0,11.4937,11.4937,11.4443,11.4855,236800.0
2010-06-01 14:30:00,13.93,13.96,13.9,13.93,99600.0,11.4855,11.5102,11.4608,11.4855,99600.0
2010-06-01 15:00:00,13.93,13.93,13.82,13.84,208400.0,11.4855,11.4855,11.3948,11.4113,208400.0
2010-06-01 15:30:00,13.85,13.88,13.71,13.73,886000.0,11.4195,11.4443,11.3041,11.3206,886000.0
2010-06-02 09:30:00,13.79,13.82,13.72,13.77,244800.0,11.3701,11.3948,11.3124,11.3536,244800.0
2010-06-02 10:00:00,13.77,13.85,13.76,13.81,364400.0,11.3536,11.4195,11.3453,11.3866,364400.0
2010-06-02 10:30:00,13.82,13.85,13.79,13.82,132000.0,11.3948,11.4195,11.3701,11.3948,132000.0
2010-06-02 11:00:00,13.82,13.88,13.82,13.86,93200.0,11.3948,11.4443,11.3948,11.4278,93200.0
2010-06-02 11:30:00,13.85,13.92,13.85,13.9,58000.0,11.4195,11.4773,11.4195,11.4608,58000.0
2010-06-02 12:00:00,13.9,13.93,13.9,13.91,155600.0,11.4608,11.4855,11.4608,11.469,155600.0
2010-06-02 12:30:00,13.9,13.93,13.9,13.93,52400.0,11.4608,11.4855,11.4608,11.4855,52400.0
2010-06-02 13:00:00,13.93,13.95,13.91,13.91,85600.0,11.4855,11.502,11.469,11.469,85600.0
2010-06-02 13:30:00,13.92,13.93,13.9,13.9,73200.0,11.4773,11.4855,11.4608,11.4608,73200.0
2010-06-02 14:00:00,13.9,13.9,13.87,13.89,99600.0,11.4608,11.4608,11.436,11.4525,99600.0
2010-06-02 14:30:00,13.9,13.99,13.89,13.98,138000.0,11.4608,11.535,11.4525,11.5267,138000.0
2010-06-02 15:00:00,13.99,14.04,13.98,14.04,236400.0,11.535,11.5762,11.5267,11.5762,236400.0
2010-06-02 15:30:00,14.04,14.09,14.0,14.09,394400.0,11.5762,11.6174,11.5432,11.6174,394400.0
2010-06-03 09:30:00,14.14,14.18,14.11,14.18,407600.0,11.6587,11.6916,11.6339,11.6916,407600.0
2010-06-03 10:00:00,14.18,14.18,14.1,14.1,234000.0,11.6916,11.6916,11.6257,11.6257,234000.0
2010-06-03 10:30:00,14.1,14.13,14.08,14.12,168000.0,11.6257,11.6504,11.6092,11.6422,168000.0
2010-06-03 11:00:00,14.13,14.15,14.1,14.11,92800.0,11.6504,11.6669,11.6257,11.6339,92800.0
2010-06-03 11:30:00,14.11,14.14,14.1,14.11,82400.0,11.6339,11.6587,11.6257,11.6339,82400.0
2010-06-03 12:00:00,14.12,14.12,14.02,14.03,124000.0,11.6422,11.6422,11.5597,11.568,124000.0
2010-06-03 12:30:00,14.04,14.07,14.02,14.05,50000.0,11.5762,11.6009,11.5597,11.5844,50000.0
2010-06-03 13:00:00,14.06,14.08,14.05,14.05,92800.0,11.5927,11.6092,11.5844,11.5844,92800.0
2010-06-03 13:30:00,14.06,14.11,14.05,14.08,68000.0,11.5927,11.6339,11.5844,11.6092,68000.0
2010-06-03 14:00:00,14.08,14.13,14.06,14.11,102400.0,11.6092,11.6504,11.5927,11.6339,102400.0
2010-06-03 14:30:00,14.11,14.16,14.11,14.15,98000.0,11.6339,11.6751,11.6339,11.6669,98000.0
2010-06-03 15:00:00,14.15,14.19,14.12,14.19,153600.0,11.6669,11.6999,11.6422,11.6999,153600.0
2010-06-03 15:30:00,14.18,14.19,14.15,14.17,298800.0,11.6916,11.6999,11.6669,11.6834,298800.0
2010-06-04 09:30:00,13.88,13.99,13.88,13.97,201200.0,11.4443,11.535,11.4443,11.5185,201200.0
2010-06-04 10:00:00,13.97,14.02,13.95,14.02,103200.0,11.5185,11.5597,11.502,11.5597,103200.0
2010-06-04 10:30:00,14.01,14.02,13.95,13.95,116800.0,11.5515,11.5597,11.502,11.502,116800.0
2010-06-04 11:00:00,13.96,13.98,13.89,13.9,133600.0,11.5102,11.5267,11.4525,11.4608,133600.0
2010-06-04 11:30:00,13.89,13.94,13.88,13.91,162800.0,11.4525,11.4937,11.4443,11.469,162800.0
2010-06-04 12:00:00,13.91,13.91,13.84,13.88,287200.0,11.469,11.469,11.4113,11.4443,287200.0
2010-06-04 12:30:00,13.88,13.89,13.85,13.89,166000.0,11.4443,11.4525,11.4195,11.4525,166000.0
2010-06-04 13:00:00,13.89,13.89,13.81,13.84,117200.0,11.4525,11.4525,11.3866,11.4113,117200.0
2010-06-04 13:30:00,13.83,13.84,13.79,13.8,226800.0,11.4031,11.4113,11.3701,11.3783,226800.0
2010-06-04 14:00:00,13.81,13.82,13.76,13.77,197200.0,11.3866,11.3948,11.3453,11.3536,197200.0
2010-06-04 14:30:00,13.78,13.8,13.69,13.7,318800.0,11.3618,11.3783,11.2876,11.2959,318800.0
2010-06-04 15:00:00,13.7,13.75,13.69,13.7,254800.0,11.2959,11.3371,11.2876,11.2959,254800.0
2010-06-04 15:30:00,13.7,13.72,13.63,13.69,581600.0,11.2959,11.3124,11.2381,11.2876,581600.0
2010-06-07 09:30:00,13.74,13.78,13.67,13.76,186800.0,11.3288,11.3618,11.2711,11.3453,186800.0
2010-06-07 10:00:00,13.76,13.8,13.74,13.76,75200.0,11.3453,11.3783,11.3288,11.3453,75200.0
2010-06-07 10:30:00,13.75,13.76,13.64,13.64,192800.0,11.3371,11.3453,11.2464,11.2464,192800.0
2010-06-07 11:00:00,13.65,13.68,13.63,13.67,188400.0,11.2546,11.2794,11.2381,11.2711,188400.0
2010-06-07 11:30:00,13.67,13.72,13.67,13.72,112000.0,11.2711,11.3124,11.2711,11.3124,112000.0
2010-06-07 12:00:00,13.72,13.75,13.71,13.71,59200.0,11.3124,11.3371,11.3041,11.3041,59200.0
2010-06-07 12:30:00,13.71,13.75,13.71,13.74,92000.0,11.3041,11.3371,11.3041,11.3288,92000.0
2010-06-07 13:00:00,13.75,13.76,13.72,13.76,96400.0,11.3371,11.3453,11.3124,11.3453,96400.0
2010-06-07 13:30:00,13.76,13.77,13.68,13.69,51200.0,11.3453,11.3536,11.2794,11.2876,51200.0
2010-06-07 14:00:00,13.69,13.71,13.65,13.68,70400.0,11.2876,11.3041,11.2546,11.2794,70400.0
2010-06-07 14:30:00,13.68,13.69,13.6,13.62,126400.0,11.2794,11.2876,11.2134,11.2299,126400.0
2010-06-07 15:00:00,13.63,13.67,13.55,13.55,268400.0,11.2381,11.2711,11.1722,11.1722,268400.0
2010-06-07 15:30:00,13.54,13.58,13.51,13.53,1150000.0,11.1639,11.1969,11.1392,11.1557,1150000.0
2010-06-08 09:30:00,13.53,13.6,13.47,13.49,313600.0,11.1557,11.2134,11.1062,11.1227,313600.0
2010-06-08 10:00:00,13.48,13.56,13.46,13.51,820400.0,11.1145,11.1804,11.098,11.1392,820400.0
2010-06-08 10:30:00,13.51,13.52,13.41,13.49,208400.0,11.1392,11.1475,11.0568,11.1227,208400.0
2010-06-08 11:00:00,13.48,13.55,13.41,13.52,368800.0,11.1145,11.1722,11.0568,11.1475,368800.0
2010-06-08 11:30:00,13.53,13.62,13.52,13.6,198800.0,11.1557,11.2299,11.1475,11.2134,198800.0
2010-06-08 12:00:00,13.61,13.61,13.54,13.55,113200.0,11.2217,11.2217,11.1639,11.1722,113200.0
2010-06-08 12:30:00,13.55,13.59,13.55,13.58,56400.0,11.1722,11.2052,11.1722,11.1969,56400.0
2010-06-08 13:00:00,13.59,13.59,13.52,13.52,174800.0,11.2052,11.2052,11.1475,11.1475,174800.0
2010-06-08 13:30:00,13.52,13.52,13.43,13.48,284800.0,11.1475,11.1475,11.0732,11.1145,284800.0
2010-06-08 14:00:00,13.48,13.56,13.45,13.54,351600.0,11.1145,11.1804,11.0897,11.1639,351600.0
2010-06-08 14:30:00,13.54,13.6,13.52,13.52,384800.0,11.1639,11.2134,11.1475,11.1475,384800.0
2010-06-08 15:00:00,13.53,13.59,13.49,13.59,327600.0,11.1557,11.2052,11.1227,11.2052,327600.0
2010-06-08 15:30:00,13.6,13.67,13.58,13.64,739600.0,11.2134,11.2711,11.1969,11.2464,739600.0
2010-06-09 09:30:00,13.71,13.74,13.7,13.73,254800.0,11.3041,11.3288,11.2959,11.3206,254800.0
2010-06-09 10:00:00,13.73,13.74,13.68,13.72,89600.0,11.3206,11.3288,11.2794,11.3124,89600.0
2010-06-09 10:30:00,13.74,13.77,13.69,13.77,70000.0,11.3288,11.3536,11.2876,11.3536,70000.0
2010-06-09 11:00:00,13.77,13.87,13.76,13.86,219600.0,11.3536,11.436,11.3453,11.4278,219600.0
2010-06-09 11:30:00,13.86,13.86,13.83,13.83,119600.0,11.4278,11.4278,11.4031,11.4031,119600.0
2010-06-09 12:00:00,13.83,13.85,13.82,13.84,96800.0,11.4031,11.4195,11.3948,11.4113,96800.0
2010-06-09 12:30:00,13.84,13.84,13.81,13.81,68000.0,11.4113,11.4113,11.3866,11.3866,68000.0
2010-06-09 13:00:00,13.81,13.82,13.79,13.8,49200.0,11.3866,11.3948,11.3701,11.3783,49200.0
2010-06-09 13:30:00,13.79,13.79,13.75,13.77,54000.0,11.3701,11.3701,11.3371,11.3536,54000.0
2010-06-09 14:00:00,13.77,13.79,13.72,13.77,119600.0,11.3536,11.3701,11.3124,11.3536,119600.0
2010-06-09 14:30:00,13.77,13.78,13.65,13.65,136400.0,11.3536,11.3618,11.2546,11.2546,136400.0
2010-06-09 15:00:00,13.65,13.67,13.56,13.62,131200.0,11.2546,11.2711,11.1804,11.2299,131200.0
2010-06-09 15:30:00,13.62,13.62,13.52,13.56,564000.0,11.2299,11.2299,11.1475,11.1804,564000.0
2010-06-10 09:30:00,13.77,13.88,13.77,13.88,84000.0,11.3536,11.4443,11.3536,11.4443,84000.0
2010-06-10 10:00:00,13.88,13.9,13.82,13.84,95600.0,11.4443,11.4608,11.3948,11.4113,95600.0
2010-06-10 10:30:00,13.85,13.87,13.84,13.85,108400.0,11.4195,11.436,11.4113,11.4195,108400.0
2010-06-10 11:00:00,13.85,13.89,13.85,13.87,112000.0,11.4195,11.4525,11.4195,11.436,112000.0
2010-06-10 11:30:00,13.87,13.88,13.81,13.84,108800.0,11.436,11.4443,11.3866,11.4113,108800.0
2010-06-10 12:00:00,13.85,13.85,13.8,13.83,88400.0,11.4195,11.4195,11.3783,11.4031,88400.0
2010-06-10 12:30:00,13.84,13.85,13.78,13.81,53200.0,11.4113,11.4195,11.3618,11.3866,53200.0
2010-06-10 13:00:00,13.81,13.84,13.78,13.83,106400.0,11.3866,11.4113,11.3618,11.4031,106400.0
2010-06-10 13:30:00,13.84,13.87,13.84,13.86,67600.0,11.4113,11.436,11.4113,11.4278,67600.0
2010-06-10 14:00:00,13.85,13.87,13.82,13.86,65200.0,11.4195,11.436,11.3948,11.4278,65200.0
2010-06-10 14:30:00,13.87,13.92,13.87,13.9,62800.0,11.436,11.4773,11.436,11.4608,62800.0
2010-06-10 15:00:00,13.9,13.96,13.89,13.94,227600.0,11.4608,11.5102,11.4525,11.4937,227600.0
2010-06-10 15:30:00,13.95,13.98,13.92,13.97,552000.0,11.502,11.5267,11.4773,11.5185,552000.0
2010-06-11 09:30:00,13.86,13.95,13.84,13.95,222400.0,11.4278,11.502,11.4113,11.502,222400.0
2010-06-11 10:00:00,13.94,14.01,13.92,13.99,168400.0,11.4937,11.5515,11.4773,11.535,168400.0
2010-06-11 10:30:00,14.01,14.02,13.94,13.94,91600.0,11.5515,11.5597,11.4937,11.4937,91600.0
2010-06-11 11:00:00,13.94,13.95,13.89,13.93,130800.0,11.4937,11.502,11.4525,11.4855,130800.0
2010-06-11 11:30:00,13.93,13.97,13.91,13.96,129600.0,11.4855,11.5185,11.469,11.5102,129600.0
2010-06-11 12:00:00,13.96,13.97,13.93,13.94,69600.0,11.5102,11.5185,11.4855,11.4937,69600.0
2010-06-11 12:30:00,13.93,13.97,13.92,13.96,576800.0,11.4855,11.5185,11.4773,11.5102,576800.0
2010-06-11 13:00:00,13.96,13.99,13.95,13.97,78400.0,11.5102,11.535,11.502,11.5185,78400.0
2010-06-11 13:30:00,13.97,13.98,13.93,13.94,73600.0,11.5185,11.5267,11.4855,11.4937,73600.0
2010-06-11 14:00:00,13.94,13.96,13.91,13.92,45200.0,11.4937,11.5102,11.469,11.4773,45200.0
2010-06-11 14:30:00,13.92,13.97,13.92,13.95,64000.0,11.4773,11.5185,11.4773,11.502,64000.0
2010-06-11 15:00:00,13.96,13.99,13.94,13.97,136000.0,11.5102,11.535,11.4937,11.5185,136000.0
2010-06-11 15:30:00,13.97,14.06,13.97,14.06,165600.0,11.5185,11.5927,11.5185,11.5927,165600.0
2010-06-14 09:30:00,14.18,14.19,14.13,14.15,171200.0,11.6916,11.6999,11.6504,11.6669,171200.0
2010-06-14 10:00:00,14.15,14.21,14.15,14.2,66800.0,11.6669,11.7164,11.6669,11.7081,66800.0
2010-06-14 10:30:00,14.2,14.21,14.17,14.21,65200.0,11.7081,11.7164,11.6834,11.7164,65200.0
2010-06-14 11:00:00,14.21,14.24,14.2,14.22,71600.0,11.7164,11.7411,11.7081,11.7246,71600.0
2010-06-14 11:30:00,14.21,14.22,14.2,14.2,30400.0,11.7164,11.7246,11.7081,11.7081,30400.0
2010-06-14 12:00:00,14.19,14.21,14.19,14.21,55200.0,11.6999,11.7164,11.6999,11.7164,55200.0
2010-06-14 12:30:00,14.21,14.21,14.16,14.16,76000.0,11.7164,11.7164,11.6751,11.6751,76000.0
2010-06-14 13:00:00,14.17,14.18,14.14,14.17,403200.0,11.6834,11.6916,11.6587,11.6834,403200.0
2010-06-14 13:30:00,14.17,14.19,14.11,14.11,54400.0,11.6834,11.6999,11.6339,11.6339,54400.0
2010-06-14 14:00:00,14.11,14.12,14.08,14.11,88400.0,11.6339,11.6422,11.6092,11.6339,88400.0
2010-06-14 14:30:00,14.12,14.13,14.08,14.13,44000.0,11.6422,11.6504,11.6092,11.6504,44000.0
2010-06-14 15:00:00,14.13,14.15,14.09,14.11,51200.0,11.6504,11.6669,11.6174,11.6339,51200.0
2010-06-14 15:30:00,14.1,14.11,14.03,14.04,414800.0,11.6257,11.6339,11.568,11.5762,414800.0
2010-06-15 09:30:00,14.13,14.21,14.12,14.2,79600.0,11.6504,11.7164,11.6422,11.7081,79600.0
2010-06-15 10:00:00,14.18,14.2,14.15,14.19,107200.0,11.6916,11.7081,11.6669,11.6999,107200.0
2010-06-15 10:30:00,14.2,14.22,14.18,14.22,162400.0,11.7081,11.7246,11.6916,11.7246,162400.0
2010-06-15 11:00:00,14.22,14.23,14.2,14.21,182000.0,11.7246,11.7329,11.7081,11.7164,182000.0
2010-06-15 11:30:00,14.21,14.25,14.2,14.24,206400.0,11.7164,11.7493,11.7081,11.7411,206400.0
2010-06-15 12:00:00,14.24,14.27,14.24,14.25,210800.0,11.7411,11.7658,11.7411,11.7493,210800.0
2010-06-15 12:30:00,14.25,14.26,14.23,14.26,198000.0,11.7493,11.7576,11.7329,11.7576,198000.0
2010-06-15 13:00:00,14.26,14.3,14.24,14.28,218800.0,11.7576,11.7906,11.7411,11.7741,218800.0
2010-06-15 13:30:00,14.28,14.3,14.28,14.29,161200.0,11.7741,11.7906,11.7741,11.7823,161200.0
2010-06-15 14:00:00,14.3,14.35,14.29,14.33,279200.0,11.7906,11.8318,11.7823,11.8153,279200.0
2010-06-15 14:30:00,14.33,14.34,14.31,14.32,216800.0,11.8153,11.8236,11.7988,11.8071,216800.0
2010-06-15 15:00:00,14.31,14.36,14.31,14.36,243600.0,11.7988,11.84,11.7988,11.84,243600.0
2010-06-15 15:30:00,14.36,14.39,14.35,14.38,554400.0,11.84,11.8648,11.8318,11.8565,554400.0
2010-06-16 09:30:00,14.3,14.34,14.28,14.32,190000.0,11.7906,11.8236,11.7741,11.8071,190000.0
2010-06-16 10:00:00,14.35,14.36,14.3,14.31,91200.0,11.8318,11.84,11.7906,11.7988,91200.0
2010-06-16 10:30:00,14.31,14.35,14.29,14.34,71600.0,11.7988,11.8318,11.7823,11.8236,71600.0
2010-06-16 11:00:00,14.34,14.39,14.33,14.39,66800.0,11.8236,11.8648,11.8153,11.8648,66800.0
2010-06-16 11:30:00,14.38,14.39,14.36,14.38,83600.0,11.8565,11.8648,11.84,11.8565,83600.0
2010-06-16 12:00:00,14.38,14.43,14.38,14.41,64000.0,11.8565,11.8978,11.8565,11.8813,64000.0
2010-06-16 12:30:00,14.41,14.42,14.37,14.38,66800.0,11.8813,11.8895,11.8483,11.8565,66800.0
2010-06-16 13:00:00,14.37,14.4,14.37,14.4,142800.0,11.8483,11.873,11.8483,11.873,142800.0
2010-06-16 13:30:00,14.4,14.42,14.39,14.42,64800.0,11.873,11.8895,11.8648,11.8895,64800.0
2010-06-16 14:00:00,14.43,14.44,14.42,14.43,102000.0,11.8978,11.906,11.8895,11.8978,102000.0
2010-06-16 14:30:00,14.43,14.44,14.4,14.42,109200.0,11.8978,11.906,11.873,11.8895,109200.0
2010-06-16 15:00:00,14.42,14.42,14.34,14.35,149600.0,11.8895,11.8895,11.8236,11.8318,149600.0
2010-06-16 15:30:00,14.34,14.39,14.34,14.39,139600.0,11.8236,11.8648,11.8236,11.8648,139600.0
2010-06-17 09:30:00,14.44,14.44,14.38,14.41,103600.0,11.906,11.906,11.8565,11.8813,103600.0
2010-06-17 10:00:00,14.41,14.41,14.31,14.31,592800.0,11.8813,11.8813,11.7988,11.7988,592800.0
2010-06-17 10:30:00,14.32,14.32,14.28,14.31,138400.0,11.8071,11.8071,11.7741,11.7988,138400.0
2010-06-17 11:00:00,14.31,14.35,14.28,14.34,48400.0,11.7988,11.8318,11.7741,11.8236,48400.0
2010-06-17 11:30:00,14.34,14.37,14.33,14.37,87600.0,11.8236,11.8483,11.8153,11.8483,87600.0
2010-06-17 12:00:00,14.36,14.36,14.33,14.34,106800.0,11.84,11.84,11.8153,11.8236,106800.0
2010-06-17 12:30:00,14.34,14.35,14.31,14.34,32800.0,11.8236,11.8318,11.7988,11.8236,32800.0
2010-06-17 13:00:00,14.34,14.36,14.32,14.35,163200.0,11.8236,11.84,11.8071,11.8318,163200.0
2010-06-17 13:30:00,14.35,14.39,14.34,14.38,19600.0,11.8318,11.8648,11.8236,11.8565,19600.0
2010-06-17 14:00:00,14.39,14.4,14.36,14.36,50000.0,11.8648,11.873,11.84,11.84,50000.0
2010-06-17 14:30:00,14.35,14.37,14.33,14.35,57600.0,11.8318,11.8483,11.8153,11.8318,57600.0
2010-06-17 15:00:00,14.34,14.34,14.29,14.3,340000.0,11.8236,11.8236,11.7823,11.7906,340000.0
2010-06-17 15:30:00,14.3,14.42,14.3,14.41,283600.0,11.7906,11.8895,11.7906,11.8813,283600.0
2010-06-18 09:30:00,14.43,14.44,14.38,14.38,184800.0,11.8978,11.906,11.8565,11.8565,184800.0
2010-06-18 10:00:00,14.39,14.44,14.38,14.44,70800.0,11.8648,11.906,11.8565,11.906,70800.0
2010-06-18 10:30:00,14.44,14.48,14.44,14.47,88000.0,11.906,11.939,11.906,11.9307,88000.0
2010-06-18 11:00:00,14.47,14.48,14.43,14.44,84400.0,11.9307,11.939,11.8978,11.906,84400.0
2010-06-18 11:30:00,14.43,14.45,14.41,14.43,56400.0,11.8978,11.9143,11.8813,11.8978,56400.0
2010-06-18 12:00:00,14.43,14.45,14.4,14.4,66400.0,11.8978,11.9143,11.873,11.873,66400.0
2010-06-18 12:30:00,14.39,14.42,14.39,14.4,42800.0,11.8648,11.8895,11.8648,11.873,42800.0
2010-06-18 13:00:00,14.4,14.43,14.4,14.42,66400.0,11.873,11.8978,11.873,11.8895,66400.0
2010-06-18 13:30:00,14.41,14.43,14.4,14.42,57600.0,11.8813,11.8978,11.873,11.8895,57600.0
2010-06-18 14:00:00,14.41,14.44,14.41,14.44,44800.0,11.8813,11.906,11.8813,11.906,44800.0
2010-06-18 14:30:00,14.43,14.44,14.42,14.43,49600.0,11.8978,11.906,11.8895,11.8978,49600.0
2010-06-18 15:00:00,14.43,14.43,14.39,14.41,52000.0,11.8978,11.8978,11.8648,11.8813,52000.0
2010-06-18 15:30:00,14.41,14.43,14.4,14.42,146800.0,11.8813,11.8978,11.873,11.8895,146800.0
2010-06-21 09:30:00,14.59,14.62,14.54,14.6,358800.0,12.0297,12.0544,11.9885,12.0379,358800.0
2010-06-21 10:00:00,14.6,14.6,14.55,14.55,58400.0,12.0379,12.0379,11.9967,11.9967,58400.0
2010-06-21 10:30:00,14.55,14.56,14.52,14.52,108000.0,11.9967,12.0049,11.972,11.972,108000.0
2010-06-21 11:00:00,14.52,14.55,14.51,14.54,68800.0,11.972,11.9967,11.9637,11.9885,68800.0
2010-06-21 11:30:00,14.54,14.55,14.52,14.52,57200.0,11.9885,11.9967,11.972,11.972,57200.0
2010-06-21 12:00:00,14.52,14.53,14.47,14.47,45600.0,11.972,11.9802,11.9307,11.9307,45600.0
2010-06-21 12:30:00,14.47,14.49,14.46,14.48,82400.0,11.9307,11.9472,11.9225,11.939,82400.0
2010-06-21 13:00:00,14.48,14.51,14.48,14.49,22000.0,11.939,11.9637,11.939,11.9472,22000.0
2010-06-21 13:30:00,14.49,14.49,14.44,14.46,45600.0,11.9472,11.9472,11.906,11.9225,45600.0
2010-06-21 14:00:00,14.46,14.51,14.45,14.48,66000.0,11.9225,11.9637,11.9143,11.939,66000.0
2010-06-21 14:30:00,14.47,14.48,14.42,14.43,73600.0,11.9307,11.939,11.8895,11.8978,73600.0
2010-06-21 15:00:00,14.43,14.44,14.31,14.33,198400.0,11.8978,11.906,11.7988,11.8153,198400.0
2010-06-21 15:30:00,14.33,14.36,14.29,14.36,333200.0,11.8153,11.84,11.7823,11.84,333200.0
2010-06-22 09:30:00,14.37,14.45,14.37,14.4,443200.0,11.8483,11.9143,11.8483,11.873,443200.0
2010-06-22 10:00:00,14.4,14.4,14.33,14.36,187200.0,11.873,11.873,11.8153,11.84,187200.0
2010-06-22 10:30:00,14.36,14.39,14.33,14.38,155200.0,11.84,11.8648,11.8153,11.8565,155200.0
2010-06-22 11:00:00,14.38,14.38,14.34,14.38,145200.0,11.8565,11.8565,11.8236,11.8565,145200.0
2010-06-22 11:30:00,14.38,14.43,14.38,14.4,109600.0,11.8565,11.8978,11.8565,11.873,109600.0
2010-06-22 12:00:00,14.4,14.4,14.38,14.38,94400.0,11.873,11.873,11.8565,11.8565,94400.0
2010-06-22 12:30:00,14.37,14.38,14.36,14.37,98800.0,11.8483,11.8565,11.84,11.8483,98800.0
2010-06-22 13:00:00,14.37,14.38,14.34,14.35,130000.0,11.8483,11.8565,11.8236,11.8318,130000.0
2010-06-22 13:30:00,14.35,14.39,14.33,14.34,218800.0,11.8318,11.8648,11.8153,11.8236,218800.0
2010-06-22 14:00:00,14.34,14.34,14.28,14.29,261200.0,11.8236,11.8236,11.7741,11.7823,261200.0
2010-06-22 14:30:00,14.29,14.31,14.19,14.21,329600.0,11.7823,11.7988,11.6999,11.7164,329600.0
2010-06-22 15:00:00,14.21,14.23,14.18,14.18,232800.0,11.7164,11.7329,11.6916,11.6916,232800.0
2010-06-22 15:30:00,14.18,14.18,14.14,14.15,436800.0,11.6916,11.6916,11.6587,11.6669,436800.0
2010-06-23 09:30:00,14.11,14.11,14.04,14.08,214000.0,11.6776,11.6776,11.6196,11.6527,214000.0
2010-06-23 10:00:00,14.08,14.08,13.95,13.97,414000.0,11.6527,11.6527,11.5451,11.5617,414000.0
2010-06-23 10:30:00,13.97,14.04,13.97,14.02,144400.0,11.5617,11.6196,11.5617,11.6031,144400.0
2010-06-23 11:00:00,14.01,14.03,13.99,14.02,106400.0,11.5948,11.6113,11.5782,11.6031,106400.0
2010-06-23 11:30:00,14.02,14.02,13.98,14.0,63200.0,11.6031,11.6031,11.57,11.5865,63200.0
2010-06-23 12:00:00,14.0,14.02,13.99,14.02,77600.0,11.5865,11.6031,11.5782,11.6031,77600.0
2010-06-23 12:30:00,14.01,14.05,14.01,14.04,56400.0,11.5948,11.6279,11.5948,11.6196,56400.0
2010-06-23 13:00:00,14.05,14.06,14.04,14.05,55600.0,11.6279,11.6362,11.6196,11.6279,55600.0
2010-06-23 13:30:00,14.06,14.07,14.05,14.06,38400.0,11.6362,11.6445,11.6279,11.6362,38400.0
2010-06-23 14:00:00,14.06,14.08,14.02,14.08,212800.0,11.6362,11.6527,11.6031,11.6527,212800.0
2010-06-23 14:30:00,14.08,14.16,14.04,14.05,219200.0,11.6527,11.7189,11.6196,11.6279,219200.0
2010-06-23 15:00:00,14.05,14.08,14.0,14.06,114000.0,11.6279,11.6527,11.5865,11.6362,114000.0
2010-06-23 15:30:00,14.06,14.1,14.03,14.05,165600.0,11.6362,11.6693,11.6113,11.6279,165600.0
2010-06-24 09:30:00,13.99,14.03,13.9,13.92,232800.0,11.5782,11.6113,11.5038,11.5203,232800.0
2010-06-24 10:00:00,13.92,13.99,13.92,13.97,87200.0,11.5203,11.5782,11.5203,11.5617,87200.0
2010-06-24 10:30:00,13.96,13.96,13.87,13.91,92400.0,11.5534,11.5534,11.4789,11.512,92400.0
2010-06-24 11:00:00,13.9,13.9,13.85,13.88,72000.0,11.5038,11.5038,11.4624,11.4872,72000.0
2010-06-24 11:30:00,13.88,13.92,13.88,13.91,68400.0,11.4872,11.5203,11.4872,11.512,68400.0
2010-06-24 12:00:00,13.91,13.95,13.9,13.9,65600.0,11.512,11.5451,11.5038,11.5038,65600.0
2010-06-24 12:30:00,13.9,13.92,13.88,13.91,41200.0,11.5038,11.5203,11.4872,11.512,41200.0
2010-06-24 13:00:00,13.91,13.95,13.9,13.92,104800.0,11.512,11.5451,11.5038,11.5203,104800.0
2010-06-24 13:30:00,13.92,13.99,13.92,13.99,170400.0,11.5203,11.5782,11.5203,11.5782,170400.0
2010-06-24 14:00:00,13.99,13.99,13.94,13.95,78000.0,11.5782,11.5782,11.5369,11.5451,78000.0
2010-06-24 14:30:00,13.95,13.95,13.86,13.87,61600.0,11.5451,11.5451,11.4707,11.4789,61600.0
2010-06-24 15:00:00,13.87,13.89,13.8,13.85,140800.0,11.4789,11.4955,11.421,11.4624,140800.0
2010-06-24 15:30:00,13.85,13.86,13.8,13.83,359200.0,11.4624,11.4707,11.421,11.4458,359200.0
2010-06-25 09:30:00,13.87,13.87,13.78,13.84,192400.0,11.4789,11.4789,11.4044,11.4541,192400.0
2010-06-25 10:00:00,13.84,13.87,13.8,13.81,76400.0,11.4541,11.4789,11.421,11.4293,76400.0
2010-06-25 10:30:00,13.81,13.81,13.74,13.76,167200.0,11.4293,11.4293,11.3713,11.3879,167200.0
2010-06-25 11:00:00,13.76,13.8,13.75,13.8,66400.0,11.3879,11.421,11.3796,11.421,66400.0
2010-06-25 11:30:00,13.81,13.83,13.77,13.82,56000.0,11.4293,11.4458,11.3962,11.4375,56000.0
2010-06-25 12:00:00,13.81,13.85,13.8,13.85,136400.0,11.4293,11.4624,11.421,11.4624,136400.0
2010-06-25 12:30:00,13.85,13.87,13.81,13.83,42000.0,11.4624,11.4789,11.4293,11.4458,42000.0
2010-06-25 13:00:00,13.83,13.91,13.83,13.91,229600.0,11.4458,11.512,11.4458,11.512,229600.0
2010-06-25 13:30:00,13.91,13.94,13.9,13.92,77200.0,11.512,11.5369,11.5038,11.5203,77200.0
2010-06-25 14:00:00,13.93,13.95,13.9,13.92,55200.0,11.5286,11.5451,11.5038,11.5203,55200.0
2010-06-25 14:30:00,13.92,13.94,13.9,13.91,40400.0,11.5203,11.5369,11.5038,11.512,40400.0
2010-06-25 15:00:00,13.9,13.9,13.85,13.87,83200.0,11.5038,11.5038,11.4624,11.4789,83200.0
2010-06-25 15:30:00,13.87,13.92,13.83,13.86,333600.0,11.4789,11.5203,11.4458,11.4707,333600.0
2010-06-28 09:30:00,13.88,13.89,13.77,13.79,200000.0,11.4872,11.4955,11.3962,11.4127,200000.0
2010-06-28 10:00:00,13.8,13.84,13.78,13.82,102400.0,11.421,11.4541,11.4044,11.4375,102400.0
2010-06-28 10:30:00,13.84,13.87,13.8,13.87,55200.0,11.4541,11.4789,11.421,11.4789,55200.0
2010-06-28 11:00:00,13.88,13.9,13.87,13.89,122800.0,11.4872,11.5038,11.4789,11.4955,122800.0
2010-06-28 11:30:00,13.91,13.93,13.88,13.89,39600.0,11.512,11.5286,11.4872,11.4955,39600.0
2010-06-28 12:00:00,13.89,13.89,13.85,13.88,84800.0,11.4955,11.4955,11.4624,11.4872,84800.0
2010-06-28 12:30:00,13.88,13.88,13.84,13.87,61200.0,11.4872,11.4872,11.4541,11.4789,61200.0
2010-06-28 13:00:00,13.86,13.86,13.83,13.84,62800.0,11.4707,11.4707,11.4458,11.4541,62800.0
2010-06-28 13:30:00,13.84,13.86,13.82,13.86,51200.0,11.4541,11.4707,11.4375,11.4707,51200.0
2010-06-28 14:00:00,13.85,13.87,13.85,13.85,50000.0,11.4624,11.4789,11.4624,11.4624,50000.0
2010-06-28 14:30:00,13.85,13.88,13.84,13.88,94400.0,11.4624,11.4872,11.4541,11.4872,94400.0
2010-06-28 15:00:00,13.88,13.89,13.83,13.84,104800.0,11.4872,11.4955,11.4458,11.4541,104800.0
2010-06-28 15:30:00,13.83,13.87,13.81,13.82,113200.0,11.4458,11.4789,11.4293,11.4375,113200.0
2010-06-29 09:30:00,13.62,13.63,13.5,13.55,291200.0,11.272,11.2803,11.1727,11.2141,291200.0
2010-06-29 10:00:00,13.54,13.54,13.39,13.4,625600.0,11.2058,11.2058,11.0817,11.09,625600.0
2010-06-29 10:30:00,13.4,13.49,13.4,13.48,74400.0,11.09,11.1644,11.09,11.1562,74400.0
2010-06-29 11:00:00,13.48,13.52,13.46,13.47,109200.0,11.1562,11.1893,11.1396,11.1479,109200.0
2010-06-29 11:30:00,13.47,13.47,13.45,13.45,52400.0,11.1479,11.1479,11.1313,11.1313,52400.0
2010-06-29 12:00:00,13.44,13.47,13.42,13.45,56800.0,11.1231,11.1479,11.1065,11.1313,56800.0
2010-06-29 12:30:00,13.45,13.46,13.43,13.44,36800.0,11.1313,11.1396,11.1148,11.1231,36800.0
2010-06-29 13:00:00,13.44,13.44,13.41,13.42,36000.0,11.1231,11.1231,11.0982,11.1065,36000.0
2010-06-29 13:30:00,13.42,13.44,13.38,13.44,95600.0,11.1065,11.1231,11.0734,11.1231,95600.0
2010-06-29 14:00:00,13.44,13.47,13.42,13.46,64400.0,11.1231,11.1479,11.1065,11.1396,64400.0
2010-06-29 14:30:00,13.44,13.45,13.4,13.42,199200.0,11.1231,11.1313,11.09,11.1065,199200.0
2010-06-29 15:00:00,13.4,13.45,13.33,13.35,267600.0,11.09,11.1313,11.032,11.0486,267600.0
2010-06-29 15:30:00,13.35,13.4,13.29,13.37,387200.0,11.0486,11.09,10.9989,11.0651,387200.0
2010-06-30 09:30:00,13.34,13.44,13.31,13.4,504800.0,11.0403,11.1231,11.0155,11.09,504800.0
2010-06-30 10:00:00,13.4,13.42,13.38,13.39,150400.0,11.09,11.1065,11.0734,11.0817,150400.0
2010-06-30 10:30:00,13.39,13.44,13.37,13.38,56400.0,11.0817,11.1231,11.0651,11.0734,56400.0
2010-06-30 11:00:00,13.38,13.44,13.38,13.42,51600.0,11.0734,11.1231,11.0734,11.1065,51600.0
2010-06-30 11:30:00,13.43,13.46,13.43,13.44,66800.0,11.1148,11.1396,11.1148,11.1231,66800.0
2010-06-30 12:00:00,13.44,13.46,13.44,13.44,64000.0,11.1231,11.1396,11.1231,11.1231,64000.0
2010-06-30 12:30:00,13.44,13.45,13.4,13.43,61200.0,11.1231,11.1313,11.09,11.1148,61200.0
2010-06-30 13:00:00,13.42,13.44,13.41,13.43,374800.0,11.1065,11.1231,11.0982,11.1148,374800.0
2010-06-30 13:30:00,13.43,13.44,13.4,13.43,69600.0,11.1148,11.1231,11.09,11.1148,69600.0
2010-06-30 14:00:00,13.42,13.44,13.36,13.38,201200.0,11.1065,11.1231,11.0568,11.0734,201200.0
2010-06-30 14:30:00,13.38,13.41,13.36,13.39,72000.0,11.0734,11.0982,11.0568,11.0817,72000.0
2010-06-30 15:00:00,13.38,13.4,13.33,13.34,117200.0,11.0734,11.09,11.032,11.0403,117200.0
2010-06-30 15:30:00,13.31,13.33,13.21,13.24,1503600.0,11.0155,11.032,10.9327,10.9575,1503600.0
2010-07-01 09:30:00,13.24,13.29,13.19,13.2,414800.0,10.9575,10.9989,10.9162,10.9244,414800.0
2010-07-01 10:00:00,13.2,13.2,13.1,13.13,506400.0,10.9244,10.9244,10.8417,10.8665,506400.0
2010-07-01 10:30:00,13.12,13.12,13.02,13.05,528000.0,10.8582,10.8582,10.7755,10.8003,528000.0
2010-07-01 11:00:00,13.04,13.1,13.01,13.1,389200.0,10.792,10.8417,10.7672,10.8417,389200.0
2010-07-01 11:30:00,13.1,13.13,13.09,13.12,232000.0,10.8417,10.8665,10.8334,10.8582,232000.0
2010-07-01 12:00:00,13.1,13.11,13.07,13.1,118000.0,10.8417,10.8499,10.8168,10.8417,118000.0
2010-07-01 12:30:00,13.09,13.22,13.09,13.17,282800.0,10.8334,10.941,10.8334,10.8996,282800.0
2010-07-01 13:00:00,13.18,13.21,13.15,13.17,377200.0,10.9079,10.9327,10.8831,10.8996,377200.0
2010-07-01 13:30:00,13.17,13.23,13.16,13.21,429600.0,10.8996,10.9493,10.8913,10.9327,429600.0
2010-07-01 14:00:00,13.21,13.25,13.18,13.2,297200.0,10.9327,10.9658,10.9079,10.9244,297200.0
2010-07-01 14:30:00,13.2,13.22,13.12,13.16,519600.0,10.9244,10.941,10.8582,10.8913,519600.0
2010-07-01 15:00:00,13.17,13.22,13.14,13.2,346800.0,10.8996,10.941,10.8748,10.9244,346800.0
2010-07-01 15:30:00,13.2,13.23,13.16,13.21,679600.0,10.9244,10.9493,10.8913,10.9327,679600.0
2010-07-02 09:30:00,13.26,13.28,13.21,13.24,255600.0,10.9741,10.9906,10.9327,10.9575,255600.0
2010-07-02 10:00:00,13.23,13.26,13.18,13.23,134000.0,10.9493,10.9741,10.9079,10.9493,134000.0
2010-07-02 10:30:00,13.22,13.24,13.19,13.2,73600.0,10.941,10.9575,10.9162,10.9244,73600.0
2010-07-02 11:00:00,13.19,13.21,13.17,13.17,58800.0,10.9162,10.9327,10.8996,10.8996,58800.0
2010-07-02 11:30:00,13.17,13.17,13.12,13.14,25600.0,10.8996,10.8996,10.8582,10.8748,25600.0
2010-07-02 12:00:00,13.13,13.17,13.13,13.15,73200.0,10.8665,10.8996,10.8665,10.8831,73200.0
2010-07-02 12:30:00,13.15,13.15,13.11,13.11,294000.0,10.8831,10.8831,10.8499,10.8499,294000.0
2010-07-02 13:00:00,13.09,13.13,13.08,13.1,115200.0,10.8334,10.8665,10.8251,10.8417,115200.0
2010-07-02 13:30:00,13.11,13.15,13.11,13.15,55200.0,10.8499,10.8831,10.8499,10.8831,55200.0
2010-07-02 14:00:00,13.15,13.15,13.12,13.13,405600.0,10.8831,10.8831,10.8582,10.8665,405600.0
2010-07-02 14:30:00,13.13,13.15,13.11,13.15,204400.0,10.8665,10.8831,10.8499,10.8831,204400.0
2010-07-02 15:00:00,13.15,13.21,13.13,13.19,133600.0,10.8831,10.9327,10.8665,10.9162,133600.0
2010-07-02 15:30:00,13.18,13.26,13.15,13.15,277600.0,10.9079,10.9741,10.8831,10.8831,277600.0
2010-07-06 09:30:00,13.33,13.36,13.31,13.34,115600.0,11.032,11.0568,11.0155,11.0403,115600.0
2010-07-06 10:00:00,13.35,13.43,13.32,13.4,96400.0,11.0486,11.1148,11.0237,11.09,96400.0
2010-07-06 10:30:00,13.4,13.41,13.38,13.38,132000.0,11.09,11.0982,11.0734,11.0734,132000.0
2010-07-06 11:00:00,13.38,13.39,13.34,13.34,102800.0,11.0734,11.0817,11.0403,11.0403,102800.0
2010-07-06 11:30:00,13.35,13.38,13.35,13.37,65200.0,11.0486,11.0734,11.0486,11.0651,65200.0
2010-07-06 12:00:00,13.37,13.39,13.31,13.31,72400.0,11.0651,11.0817,11.0155,11.0155,72400.0
2010-07-06 12:30:00,13.32,13.33,13.25,13.26,91200.0,11.0237,11.032,10.9658,10.9741,91200.0
2010-07-06 13:00:00,13.26,13.28,13.24,13.28,29600.0,10.9741,10.9906,10.9575,10.9906,29600.0
2010-07-06 13:30:00,13.27,13.28,13.18,13.19,103600.0,10.9824,10.9906,10.9079,10.9162,103600.0
2010-07-06 14:00:00,13.19,13.21,13.14,13.19,156400.0,10.9162,10.9327,10.8748,10.9162,156400.0
2010-07-06 14:30:00,13.2,13.22,13.16,13.17,498800.0,10.9244,10.941,10.8913,10.8996,498800.0
2010-07-06 15:00:00,13.16,13.19,13.11,13.15,1038800.0,10.8913,10.9162,10.8499,10.8831,1038800.0
2010-07-06 15:30:00,13.15,13.23,13.14,13.22,467600.0,10.8831,10.9493,10.8748,10.941,467600.0
2010-07-07 09:30:00,13.25,13.33,13.24,13.33,271600.0,10.9658,11.032,10.9575,11.032,271600.0
2010-07-07 10:00:00,13.34,13.39,13.33,13.35,116400.0,11.0403,11.0817,11.032,11.0486,116400.0
2010-07-07 10:30:00,13.36,13.46,13.36,13.45,227600.0,11.0568,11.1396,11.0568,11.1313,227600.0
2010-07-07 11:00:00,13.45,13.45,13.4,13.43,157200.0,11.1313,11.1313,11.09,11.1148,157200.0
2010-07-07 11:30:00,13.43,13.46,13.4,13.42,293200.0,11.1148,11.1396,11.09,11.1065,293200.0
2010-07-07 12:00:00,13.42,13.45,13.41,13.44,512400.0,11.1065,11.1313,11.0982,11.1231,512400.0
2010-07-07 12:30:00,13.45,13.46,13.43,13.45,632000.0,11.1313,11.1396,11.1148,11.1313,632000.0
2010-07-07 13:00:00,13.45,13.52,13.45,13.51,768800.0,11.1313,11.1893,11.1313,11.181,768800.0
2010-07-07 13:30:00,13.51,13.53,13.49,13.52,714000.0,11.181,11.1975,11.1644,11.1893,714000.0
2010-07-07 14:00:00,13.52,13.54,13.52,13.52,832800.0,11.1893,11.2058,11.1893,11.1893,832800.0
2010-07-07 14:30:00,13.52,13.55,13.5,13.55,859600.0,11.1893,11.2141,11.1727,11.2141,859600.0
2010-07-07 15:00:00,13.55,13.59,13.52,13.59,1117600.0,11.2141,11.2472,11.1893,11.2472,1117600.0
2010-07-07 15:30:00,13.59,13.66,13.58,13.65,1693600.0,11.2472,11.3051,11.2389,11.2969,1693600.0
2010-07-08 09:30:00,13.77,13.8,13.71,13.73,320400.0,11.3962,11.421,11.3465,11.3631,320400.0
2010-07-08 10:00:00,13.74,13.76,13.7,13.75,239600.0,11.3713,11.3879,11.3382,11.3796,239600.0
2010-07-08 10:30:00,13.75,13.76,13.71,13.71,238400.0,11.3796,11.3879,11.3465,11.3465,238400.0
2010-07-08 11:00:00,13.7,13.71,13.67,13.68,73600.0,11.3382,11.3465,11.3134,11.3217,73600.0
2010-07-08 11:30:00,13.68,13.7,13.63,13.66,86800.0,11.3217,11.3382,11.2803,11.3051,86800.0
2010-07-08 12:00:00,13.65,13.69,13.64,13.69,55200.0,11.2969,11.33,11.2886,11.33,55200.0
2010-07-08 12:30:00,13.69,13.69,13.65,13.67,86000.0,11.33,11.33,11.2969,11.3134,86000.0
2010-07-08 13:00:00,13.66,13.72,13.66,13.69,79200.0,11.3051,11.3548,11.3051,11.33,79200.0
2010-07-08 13:30:00,13.7,13.71,13.67,13.68,65600.0,11.3382,11.3465,11.3134,11.3217,65600.0
2010-07-08 14:00:00,13.68,13.69,13.63,13.65,112400.0,11.3217,11.33,11.2803,11.2969,112400.0
2010-07-08 14:30:00,13.65,13.7,13.65,13.7,164800.0,11.2969,11.3382,11.2969,11.3382,164800.0
2010-07-08 15:00:00,13.7,13.73,13.66,13.73,240400.0,11.3382,11.3631,11.3051,11.3631,240400.0
2010-07-08 15:30:00,13.73,13.78,13.73,13.78,519600.0,11.3631,11.4044,11.3631,11.4044,519600.0
2010-07-09 09:30:00,13.78,13.81,13.76,13.81,126400.0,11.4044,11.4293,11.3879,11.4293,126400.0
2010-07-09 10:00:00,13.8,13.84,13.79,13.82,106400.0,11.421,11.4541,11.4127,11.4375,106400.0
2010-07-09 10:30:00,13.82,13.85,13.81,13.81,54800.0,11.4375,11.4624,11.4293,11.4293,54800.0
2010-07-09 11:00:00,13.81,13.82,13.78,13.78,52800.0,11.4293,11.4375,11.4044,11.4044,52800.0
2010-07-09 11:30:00,13.8,13.81,13.79,13.79,25600.0,11.421,11.4293,11.4127,11.4127,25600.0
2010-07-09 12:00:00,13.79,13.81,13.79,13.8,51600.0,11.4127,11.4293,11.4127,11.421,51600.0
2010-07-09 12:30:00,13.8,13.81,13.78,13.8,35200.0,11.421,11.4293,11.4044,11.421,35200.0
2010-07-09 13:00:00,13.8,13.81,13.78,13.79,46400.0,11.421,11.4293,11.4044,11.4127,46400.0
2010-07-09 13:30:00,13.78,13.81,13.78,13.8,659200.0,11.4044,11.4293,11.4044,11.421,659200.0
2010-07-09 14:00:00,13.8,13.81,13.78,13.8,248000.0,11.421,11.4293,11.4044,11.421,248000.0
2010-07-09 14:30:00,13.8,13.85,13.79,13.84,204400.0,11.421,11.4624,11.4127,11.4541,204400.0
2010-07-09 15:00:00,13.84,13.86,13.82,13.82,171200.0,11.4541,11.4707,11.4375,11.4375,171200.0
2010-07-09 15:30:00,13.83,13.87,13.82,13.86,158800.0,11.4458,11.4789,11.4375,11.4707,158800.0
2010-07-12 09:30:00,13.82,13.92,13.82,13.89,141200.0,11.4375,11.5203,11.4375,11.4955,141200.0
2010-07-12 10:00:00,13.9,13.9,13.85,13.85,51600.0,11.5038,11.5038,11.4624,11.4624,51600.0
2010-07-12 10:30:00,13.85,13.86,13.81,13.83,76000.0,11.4624,11.4707,11.4293,11.4458,76000.0
2010-07-12 11:00:00,13.83,13.83,13.78,13.81,63600.0,11.4458,11.4458,11.4044,11.4293,63600.0
2010-07-12 11:30:00,13.81,13.82,13.8,13.8,65200.0,11.4293,11.4375,11.421,11.421,65200.0
2010-07-12 12:00:00,13.81,13.85,13.81,13.83,71200.0,11.4293,11.4624,11.4293,11.4458,71200.0
2010-07-12 12:30:00,13.83,13.86,13.82,13.82,102400.0,11.4458,11.4707,11.4375,11.4375,102400.0
2010-07-12 13:00:00,13.82,13.86,13.81,13.86,46400.0,11.4375,11.4707,11.4293,11.4707,46400.0
2010-07-12 13:30:00,13.86,13.88,13.85,13.87,95200.0,11.4707,11.4872,11.4624,11.4789,95200.0
2010-07-12 14:00:00,13.88,13.88,13.83,13.84,53600.0,11.4872,11.4872,11.4458,11.4541,53600.0
2010-07-12 14:30:00,13.84,13.87,13.83,13.86,130000.0,11.4541,11.4789,11.4458,11.4707,130000.0
2010-07-12 15:00:00,13.86,13.87,13.83,13.86,157600.0,11.4707,11.4789,11.4458,11.4707,157600.0
2010-07-12 15:30:00,13.87,13.88,13.85,13.87,450400.0,11.4789,11.4872,11.4624,11.4789,450400.0
2010-07-13 09:30:00,14.01,14.03,13.97,13.99,395600.0,11.5948,11.6113,11.5617,11.5782,395600.0
2010-07-13 10:00:00,14.01,14.05,14.01,14.01,117600.0,11.5948,11.6279,11.5948,11.5948,117600.0
2010-07-13 10:30:00,14.02,14.02,13.98,13.99,176400.0,11.6031,11.6031,11.57,11.5782,176400.0
2010-07-13 11:00:00,14.0,14.04,14.0,14.03,52400.0,11.5865,11.6196,11.5865,11.6113,52400.0
2010-07-13 11:30:00,14.03,14.09,14.03,14.05,289200.0,11.6113,11.661,11.6113,11.6279,289200.0
2010-07-13 12:00:00,14.05,14.07,14.05,14.07,112000.0,11.6279,11.6445,11.6279,11.6445,112000.0
2010-07-13 12:30:00,14.07,14.08,14.05,14.06,192400.0,11.6445,11.6527,11.6279,11.6362,192400.0
2010-07-13 13:00:00,14.05,14.08,14.02,14.03,387200.0,11.6279,11.6527,11.6031,11.6113,387200.0
2010-07-13 13:30:00,14.04,14.05,14.01,14.02,411600.0,11.6196,11.6279,11.5948,11.6031,411600.0
2010-07-13 14:00:00,14.03,14.07,14.03,14.05,174800.0,11.6113,11.6445,11.6113,11.6279,174800.0
2010-07-13 14:30:00,14.05,14.07,14.05,14.06,68000.0,11.6279,11.6445,11.6279,11.6362,68000.0
2010-07-13 15:00:00,14.08,14.1,14.08,14.1,118400.0,11.6527,11.6693,11.6527,11.6693,118400.0
2010-07-13 15:30:00,14.1,14.12,14.05,14.06,372000.0,11.6693,11.6858,11.6279,11.6362,372000.0
2010-07-14 09:30:00,14.03,14.06,14.02,14.03,286000.0,11.6113,11.6362,11.6031,11.6113,286000.0
2010-07-14 10:00:00,14.01,14.08,14.0,14.07,120400.0,11.5948,11.6527,11.5865,11.6445,120400.0
2010-07-14 10:30:00,14.07,14.09,14.06,14.08,74000.0,11.6445,11.661,11.6362,11.6527,74000.0
2010-07-14 11:00:00,14.08,14.13,14.07,14.12,213200.0,11.6527,11.6941,11.6445,11.6858,213200.0
2010-07-14 11:30:00,14.12,14.15,14.12,14.12,108800.0,11.6858,11.7107,11.6858,11.6858,108800.0
2010-07-14 12:00:00,14.12,14.13,14.12,14.12,28800.0,11.6858,11.6941,11.6858,11.6858,28800.0
2010-07-14 12:30:00,14.12,14.13,14.1,14.1,34000.0,11.6858,11.6941,11.6693,11.6693,34000.0
2010-07-14 13:00:00,14.11,14.11,14.09,14.11,57600.0,11.6776,11.6776,11.661,11.6776,57600.0
2010-07-14 13:30:00,14.1,14.11,14.06,14.07,59600.0,11.6693,11.6776,11.6362,11.6445,59600.0
2010-07-14 14:00:00,14.06,14.06,13.99,14.01,152000.0,11.6362,11.6362,11.5782,11.5948,152000.0
2010-07-14 14:30:00,14.01,14.05,14.01,14.05,52400.0,11.5948,11.6279,11.5948,11.6279,52400.0
2010-07-14 15:00:00,14.05,14.09,14.04,14.07,134800.0,11.6279,11.661,11.6196,11.6445,134800.0
2010-07-14 15:30:00,14.06,14.09,14.03,14.09,1060800.0,11.6362,11.661,11.6113,11.661,1060800.0
2010-07-15 09:30:00,14.07,14.08,14.02,14.06,268800.0,11.6445,11.6527,11.6031,11.6362,268800.0
2010-07-15 10:00:00,14.06,14.06,13.9,13.95,234800.0,11.6362,11.6362,11.5038,11.5451,234800.0
2010-07-15 10:30:00,13.94,13.97,13.94,13.96,130400.0,11.5369,11.5617,11.5369,11.5534,130400.0
2010-07-15 11:00:00,13.96,13.99,13.94,13.99,26000.0,11.5534,11.5782,11.5369,11.5782,26000.0
2010-07-15 11:30:00,13.99,13.99,13.97,13.97,56800.0,11.5782,11.5782,11.5617,11.5617,56800.0
2010-07-15 12:00:00,13.97,13.97,13.95,13.95,360400.0,11.5617,11.5617,11.5451,11.5451,360400.0
2010-07-15 12:30:00,13.95,13.98,13.94,13.96,416000.0,11.5451,11.57,11.5369,11.5534,416000.0
2010-07-15 13:00:00,13.97,14.04,13.97,14.02,526000.0,11.5617,11.6196,11.5617,11.6031,526000.0
2010-07-15 13:30:00,14.02,14.03,14.0,14.02,109600.0,11.6031,11.6113,11.5865,11.6031,109600.0
2010-07-15 14:00:00,14.01,14.04,14.0,14.04,197200.0,11.5948,11.6196,11.5865,11.6196,197200.0
2010-07-15 14:30:00,14.05,14.05,14.02,14.02,84000.0,11.6279,11.6279,11.6031,11.6031,84000.0
2010-07-15 15:00:00,14.02,14.03,13.96,14.01,313600.0,11.6031,11.6113,11.5534,11.5948,313600.0
2010-07-15 15:30:00,14.01,14.14,14.01,14.1,663200.0,11.5948,11.7024,11.5948,11.6693,663200.0
2010-07-16 09:30:00,14.02,14.04,13.89,13.91,375600.0,11.6031,11.6196,11.4955,11.512,375600.0
2010-07-16 10:00:00,13.9,13.91,13.84,13.88,95600.0,11.5038,11.512,11.4541,11.4872,95600.0
2010-07-16 10:30:00,13.87,13.9,13.87,13.9,159600.0,11.4789,11.5038,11.4789,11.5038,159600.0
2010-07-16 11:00:00,13.9,13.91,13.83,13.87,100000.0,11.5038,11.512,11.4458,11.4789,100000.0
2010-07-16 11:30:00,13.86,13.86,13.81,13.81,213600.0,11.4707,11.4707,11.4293,11.4293,213600.0
2010-07-16 12:00:00,13.81,13.82,13.79,13.81,65200.0,11.4293,11.4375,11.4127,11.4293,65200.0
2010-07-16 12:30:00,13.81,13.82,13.79,13.79,39200.0,11.4293,11.4375,11.4127,11.4127,39200.0
2010-07-16 13:00:00,13.79,13.81,13.78,13.78,161200.0,11.4127,11.4293,11.4044,11.4044,161200.0
2010-07-16 13:30:00,13.78,13.83,13.76,13.77,139200.0,11.4044,11.4458,11.3879,11.3962,139200.0
2010-07-16 14:00:00,13.76,13.79,13.75,13.78,140800.0,11.3879,11.4127,11.3796,11.4044,140800.0
2010-07-16 14:30:00,13.77,13.78,13.75,13.76,188000.0,11.3962,11.4044,11.3796,11.3879,188000.0
2010-07-16 15:00:00,13.76,13.78,13.7,13.72,186000.0,11.3879,11.4044,11.3382,11.3548,186000.0
2010-07-16 15:30:00,13.72,13.76,13.71,13.72,386800.0,11.3548,11.3879,11.3465,11.3548,386800.0
2010-07-19 09:30:00,13.78,13.84,13.78,13.81,140800.0,11.4044,11.4541,11.4044,11.4293,140800.0
2010-07-19 10:00:00,13.81,13.81,13.71,13.71,114800.0,11.4293,11.4293,11.3465,11.3465,114800.0
2010-07-19 10:30:00,13.72,13.74,13.69,13.72,146000.0,11.3548,11.3713,11.33,11.3548,146000.0
2010-07-19 11:00:00,13.71,13.78,13.71,13.76,82800.0,11.3465,11.4044,11.3465,11.3879,82800.0
2010-07-19 11:30:00,13.77,13.77,13.74,13.76,49200.0,11.3962,11.3962,11.3713,11.3879,49200.0
2010-07-19 12:00:00,13.77,13.77,13.72,13.77,138000.0,11.3962,11.3962,11.3548,11.3962,138000.0
2010-07-19 12:30:00,13.77,13.8,13.75,13.77,128400.0,11.3962,11.421,11.3796,11.3962,128400.0
2010-07-19 13:00:00,13.77,13.78,13.74,13.74,74400.0,11.3962,11.4044,11.3713,11.3713,74400.0
2010-07-19 13:30:00,13.74,13.76,13.72,13.73,104800.0,11.3713,11.3879,11.3548,11.3631,104800.0
2010-07-19 14:00:00,13.74,13.79,13.73,13.77,73600.0,11.3713,11.4127,11.3631,11.3962,73600.0
2010-07-19 14:30:00,13.78,13.83,13.77,13.81,82400.0,11.4044,11.4458,11.3962,11.4293,82400.0
2010-07-19 15:00:00,13.81,13.85,13.79,13.8,110400.0,11.4293,11.4624,11.4127,11.421,110400.0
2010-07-19 15:30:00,13.79,13.82,13.78,13.82,213200.0,11.4127,11.4375,11.4044,11.4375,213200.0
2010-07-20 09:30:00,13.63,13.7,13.61,13.69,234400.0,11.2803,11.3382,11.2638,11.33,234400.0
2010-07-20 10:00:00,13.69,13.72,13.65,13.71,218400.0,11.33,11.3548,11.2969,11.3465,218400.0
2010-07-20 10:30:00,13.7,13.74,13.7,13.72,254400.0,11.3382,11.3713,11.3382,11.3548,254400.0
2010-07-20 11:00:00,13.72,13.79,13.72,13.78,274000.0,11.3548,11.4127,11.3548,11.4044,274000.0
2010-07-20 11:30:00,13.78,13.78,13.74,13.74,160400.0,11.4044,11.4044,11.3713,11.3713,160400.0
2010-07-20 12:00:00,13.75,13.77,13.72,13.74,185600.0,11.3796,11.3962,11.3548,11.3713,185600.0
2010-07-20 12:30:00,13.74,13.78,13.74,13.78,144800.0,11.3713,11.4044,11.3713,11.4044,144800.0
2010-07-20 13:00:00,13.78,13.8,13.77,13.8,185600.0,11.4044,11.421,11.3962,11.421,185600.0
2010-07-20 13:30:00,13.8,13.92,13.79,13.91,254400.0,11.421,11.5203,11.4127,11.512,254400.0
2010-07-20 14:00:00,13.91,13.91,13.86,13.88,180000.0,11.512,11.512,11.4707,11.4872,180000.0
2010-07-20 14:30:00,13.88,13.92,13.88,13.89,238800.0,11.4872,11.5203,11.4872,11.4955,238800.0
2010-07-20 15:00:00,13.89,13.97,13.88,13.95,249200.0,11.4955,11.5617,11.4872,11.5451,249200.0
2010-07-20 15:30:00,13.96,13.99,13.95,13.99,508400.0,11.5534,11.5782,11.5451,11.5782,508400.0
2010-07-21 09:30:00,14.06,14.06,13.94,13.96,344000.0,11.6362,11.6362,11.5369,11.5534,344000.0
2010-07-21 10:00:00,13.96,13.99,13.93,13.99,175600.0,11.5534,11.5782,11.5286,11.5782,175600.0
2010-07-21 10:30:00,13.99,13.99,13.95,13.97,193600.0,11.5782,11.5782,11.5451,11.5617,193600.0
2010-07-21 11:00:00,13.96,13.96,13.91,13.93,91600.0,11.5534,11.5534,11.512,11.5286,91600.0
2010-07-21 11:30:00,13.93,13.96,13.92,13.95,54800.0,11.5286,11.5534,11.5203,11.5451,54800.0
2010-07-21 12:00:00,13.96,13.99,13.96,13.98,78400.0,11.5534,11.5782,11.5534,11.57,78400.0
2010-07-21 12:30:00,13.99,14.0,13.96,13.96,77200.0,11.5782,11.5865,11.5534,11.5534,77200.0
2010-07-21 13:00:00,13.96,13.99,13.96,13.98,60400.0,11.5534,11.5782,11.5534,11.57,60400.0
2010-07-21 13:30:00,13.98,14.01,13.97,13.98,60800.0,11.57,11.5948,11.5617,11.57,60800.0
2010-07-21 14:00:00,13.98,13.99,13.83,13.84,450400.0,11.57,11.5782,11.4458,11.4541,450400.0
2010-07-21 14:30:00,13.84,13.85,13.76,13.76,529600.0,11.4541,11.4624,11.3879,11.3879,529600.0
2010-07-21 15:00:00,13.75,13.84,13.75,13.79,177600.0,11.3796,11.4541,11.3796,11.4127,177600.0
2010-07-21 15:30:00,13.79,13.83,13.77,13.82,320400.0,11.4127,11.4458,11.3962,11.4375,320400.0
2010-07-22 09:30:00,13.96,14.06,13.96,14.05,384800.0,11.5534,11.6362,11.5534,11.6279,384800.0
2010-07-22 10:00:00,14.06,14.13,14.06,14.1,312800.0,11.6362,11.6941,11.6362,11.6693,312800.0
2010-07-22 10:30:00,14.11,14.16,14.1,14.13,190800.0,11.6776,11.7189,11.6693,11.6941,190800.0
2010-07-22 11:00:00,14.13,14.16,14.13,14.15,113200.0,11.6941,11.7189,11.6941,11.7107,113200.0
2010-07-22 11:30:00,14.16,14.16,14.09,14.11,721200.0,11.7189,11.7189,11.661,11.6776,721200.0
2010-07-22 12:00:00,14.11,14.13,14.1,14.12,110800.0,11.6776,11.6941,11.6693,11.6858,110800.0
2010-07-22 12:30:00,14.11,14.13,14.11,14.13,80400.0,11.6776,11.6941,11.6776,11.6941,80400.0
2010-07-22 13:00:00,14.13,14.15,14.12,14.13,60400.0,11.6941,11.7107,11.6858,11.6941,60400.0
2010-07-22 13:30:00,14.14,14.15,14.12,14.12,64800.0,11.7024,11.7107,11.6858,11.6858,64800.0
2010-07-22 14:00:00,14.12,14.17,14.12,14.17,47200.0,11.6858,11.7272,11.6858,11.7272,47200.0
2010-07-22 14:30:00,14.17,14.17,14.13,14.15,77200.0,11.7272,11.7272,11.6941,11.7107,77200.0
2010-07-22 15:00:00,14.15,14.17,14.13,14.15,69200.0,11.7107,11.7272,11.6941,11.7107,69200.0
2010-07-22 15:30:00,14.15,14.15,14.06,14.11,451200.0,11.7107,11.7107,11.6362,11.6776,451200.0
2010-07-23 09:30:00,14.09,14.13,14.06,14.06,359200.0,11.661,11.6941,11.6362,11.6362,359200.0
2010-07-23 10:00:00,14.05,14.13,14.04,14.13,112400.0,11.6279,11.6941,11.6196,11.6941,112400.0
2010-07-23 10:30:00,14.14,14.16,14.12,14.12,74400.0,11.7024,11.7189,11.6858,11.6858,74400.0
2010-07-23 11:00:00,14.13,14.14,14.1,14.12,236400.0,11.6941,11.7024,11.6693,11.6858,236400.0
2010-07-23 11:30:00,14.12,14.15,14.1,14.13,68800.0,11.6858,11.7107,11.6693,11.6941,68800.0
2010-07-23 12:00:00,14.15,14.17,14.08,14.12,335600.0,11.7107,11.7272,11.6527,11.6858,335600.0
2010-07-23 12:30:00,14.11,14.12,14.06,14.12,234800.0,11.6776,11.6858,11.6362,11.6858,234800.0
2010-07-23 13:00:00,14.11,14.2,14.1,14.2,192000.0,11.6776,11.752,11.6693,11.752,192000.0
2010-07-23 13:30:00,14.2,14.22,14.19,14.21,86000.0,11.752,11.7686,11.7438,11.7603,86000.0
2010-07-23 14:00:00,14.21,14.24,14.19,14.19,94000.0,11.7603,11.7851,11.7438,11.7438,94000.0
2010-07-23 14:30:00,14.2,14.24,14.19,14.22,62000.0,11.752,11.7851,11.7438,11.7686,62000.0
2010-07-23 15:00:00,14.22,14.24,14.19,14.21,142000.0,11.7686,11.7851,11.7438,11.7603,142000.0
2010-07-23 15:30:00,14.21,14.24,14.16,14.23,302400.0,11.7603,11.7851,11.7189,11.7769,302400.0
2010-07-26 09:30:00,14.24,14.26,14.2,14.24,217600.0,11.7851,11.8017,11.752,11.7851,217600.0
2010-07-26 10:00:00,14.25,14.31,14.25,14.29,409200.0,11.7934,11.8431,11.7934,11.8265,409200.0
2010-07-26 10:30:00,14.29,14.29,14.26,14.29,276400.0,11.8265,11.8265,11.8017,11.8265,276400.0
2010-07-26 11:00:00,14.3,14.33,14.28,14.33,209200.0,11.8348,11.8596,11.8182,11.8596,209200.0
2010-07-26 11:30:00,14.33,14.34,14.32,14.33,109600.0,11.8596,11.8679,11.8514,11.8596,109600.0
2010-07-26 12:00:00,14.33,14.34,14.31,14.33,87600.0,11.8596,11.8679,11.8431,11.8596,87600.0
2010-07-26 12:30:00,14.33,14.33,14.3,14.31,58400.0,11.8596,11.8596,11.8348,11.8431,58400.0
2010-07-26 13:00:00,14.31,14.31,14.3,14.31,39600.0,11.8431,11.8431,11.8348,11.8431,39600.0
2010-07-26 13:30:00,14.32,14.33,14.31,14.32,58000.0,11.8514,11.8596,11.8431,11.8514,58000.0
2010-07-26 14:00:00,14.32,14.32,14.29,14.29,313200.0,11.8514,11.8514,11.8265,11.8265,313200.0
2010-07-26 14:30:00,14.29,14.29,14.27,14.29,158800.0,11.8265,11.8265,11.81,11.8265,158800.0
2010-07-26 15:00:00,14.29,14.34,14.28,14.33,1091600.0,11.8265,11.8679,11.8182,11.8596,1091600.0
2010-07-26 15:30:00,14.33,14.36,14.31,14.35,1352800.0,11.8596,11.8845,11.8431,11.8762,1352800.0
2010-07-27 09:30:00,14.41,14.43,14.34,14.34,609200.0,11.9258,11.9424,11.8679,11.8679,609200.0
2010-07-27 10:00:00,14.34,14.4,14.3,14.34,442000.0,11.8679,11.9176,11.8348,11.8679,442000.0
2010-07-27 10:30:00,14.34,14.35,14.3,14.31,286000.0,11.8679,11.8762,11.8348,11.8431,286000.0
2010-07-27 11:00:00,14.31,14.31,14.25,14.28,314400.0,11.8431,11.8431,11.7934,11.8182,314400.0
2010-07-27 11:30:00,14.28,14.3,14.27,14.3,266000.0,11.8182,11.8348,11.81,11.8348,266000.0
2010-07-27 12:00:00,14.3,14.33,14.29,14.32,192000.0,11.8348,11.8596,11.8265,11.8514,192000.0
2010-07-27 12:30:00,14.32,14.33,14.29,14.29,196800.0,11.8514,11.8596,11.8265,11.8265,196800.0
2010-07-27 13:00:00,14.29,14.31,14.27,14.27,195600.0,11.8265,11.8431,11.81,11.81,195600.0
2010-07-27 13:30:00,14.27,14.31,14.26,14.31,257200.0,11.81,11.8431,11.8017,11.8431,257200.0
2010-07-27 14:00:00,14.3,14.33,14.29,14.32,237200.0,11.8348,11.8596,11.8265,11.8514,237200.0
2010-07-27 14:30:00,14.31,14.32,14.28,14.29,394400.0,11.8431,11.8514,11.8182,11.8265,394400.0
2010-07-27 15:00:00,14.3,14.34,14.29,14.34,1709600.0,11.8348,11.8679,11.8265,11.8679,1709600.0
2010-07-27 15:30:00,14.34,14.34,14.3,14.31,1037200.0,11.8679,11.8679,11.8348,11.8431,1037200.0
2010-07-28 09:30:00,14.29,14.34,14.28,14.31,681600.0,11.8265,11.8679,11.8182,11.8431,681600.0
2010-07-28 10:00:00,14.31,14.32,14.25,14.28,1552400.0,11.8431,11.8514,11.7934,11.8182,1552400.0
2010-07-28 10:30:00,14.28,14.3,14.24,14.28,319200.0,11.8182,11.8348,11.7851,11.8182,319200.0
2010-07-28 11:00:00,14.28,14.29,14.25,14.28,54000.0,11.8182,11.8265,11.7934,11.8182,54000.0
2010-07-28 11:30:00,14.27,14.29,14.26,14.27,132000.0,11.81,11.8265,11.8017,11.81,132000.0
2010-07-28 12:00:00,14.27,14.29,14.26,14.28,250000.0,11.81,11.8265,11.8017,11.8182,250000.0
2010-07-28 12:30:00,14.27,14.3,14.27,14.3,178400.0,11.81,11.8348,11.81,11.8348,178400.0
2010-07-28 13:00:00,14.31,14.31,14.27,14.28,404400.0,11.8431,11.8431,11.81,11.8182,404400.0
2010-07-28 13:30:00,14.27,14.28,14.25,14.26,100800.0,11.81,11.8182,11.7934,11.8017,100800.0
2010-07-28 14:00:00,14.26,14.29,14.22,14.24,94000.0,11.8017,11.8265,11.7686,11.7851,94000.0
2010-07-28 14:30:00,14.24,14.24,14.22,14.22,200400.0,11.7851,11.7851,11.7686,11.7686,200400.0
2010-07-28 15:00:00,14.22,14.23,14.18,14.21,335200.0,11.7686,11.7769,11.7355,11.7603,335200.0
2010-07-28 15:30:00,14.22,14.23,14.21,14.23,262400.0,11.7686,11.7769,11.7603,11.7769,262400.0
2010-07-29 09:30:00,14.32,14.34,14.28,14.29,250000.0,11.8514,11.8679,11.8182,11.8265,250000.0
2010-07-29 10:00:00,14.29,14.29,14.24,14.25,87600.0,11.8265,11.8265,11.7851,11.7934,87600.0
2010-07-29 10:30:00,14.24,14.26,14.22,14.25,151600.0,11.7851,11.8017,11.7686,11.7934,151600.0
2010-07-29 11:00:00,14.25,14.25,14.12,14.13,118400.0,11.7934,11.7934,11.6858,11.6941,118400.0
2010-07-29 11:30:00,14.12,14.12,14.08,14.08,58000.0,11.6858,11.6858,11.6527,11.6527,58000.0
2010-07-29 12:00:00,14.07,14.1,14.04,14.09,170800.0,11.6445,11.6693,11.6196,11.661,170800.0
2010-07-29 12:30:00,14.1,14.11,14.06,14.11,165600.0,11.6693,11.6776,11.6362,11.6776,165600.0
2010-07-29 13:00:00,14.1,14.14,14.1,14.14,45200.0,11.6693,11.7024,11.6693,11.7024,45200.0
2010-07-29 13:30:00,14.14,14.18,14.14,14.16,323600.0,11.7024,11.7355,11.7024,11.7189,323600.0
2010-07-29 14:00:00,14.16,14.19,14.13,14.19,273200.0,11.7189,11.7438,11.6941,11.7438,273200.0
2010-07-29 14:30:00,14.19,14.23,14.17,14.22,227200.0,11.7438,11.7769,11.7272,11.7686,227200.0
2010-07-29 15:00:00,14.22,14.24,14.2,14.23,132800.0,11.7686,11.7851,11.752,11.7769,132800.0
2010-07-29 15:30:00,14.22,14.23,14.15,14.16,215600.0,11.7686,11.7769,11.7107,11.7189,215600.0
2010-07-30 09:30:00,14.01,14.08,13.98,14.06,683200.0,11.5948,11.6527,11.57,11.6362,683200.0
2010-07-30 10:00:00,14.06,14.13,14.06,14.11,179600.0,11.6362,11.6941,11.6362,11.6776,179600.0
2010-07-30 10:30:00,14.12,14.18,14.12,14.16,232400.0,11.6858,11.7355,11.6858,11.7189,232400.0
2010-07-30 11:00:00,14.15,14.17,14.12,14.13,67600.0,11.7107,11.7272,11.6858,11.6941,67600.0
2010-07-30 11:30:00,14.14,14.15,14.11,14.15,141600.0,11.7024,11.7107,11.6776,11.7107,141600.0
2010-07-30 12:00:00,14.15,14.16,14.13,14.15,520800.0,11.7107,11.7189,11.6941,11.7107,520800.0
2010-07-30 12:30:00,14.12,14.15,14.12,14.15,90000.0,11.6858,11.7107,11.6858,11.7107,90000.0
2010-07-30 13:00:00,14.15,14.15,14.1,14.12,166000.0,11.7107,11.7107,11.6693,11.6858,166000.0
2010-07-30 13:30:00,14.11,14.11,14.06,14.06,188800.0,11.6776,11.6776,11.6362,11.6362,188800.0
2010-07-30 14:00:00,14.06,14.14,14.06,14.13,170400.0,11.6362,11.7024,11.6362,11.6941,170400.0
2010-07-30 14:30:00,14.13,14.14,14.12,14.12,48000.0,11.6941,11.7024,11.6858,11.6858,48000.0
2010-07-30 15:00:00,14.12,14.22,14.11,14.2,102800.0,11.6858,11.7686,11.6776,11.752,102800.0
2010-07-30 15:30:00,14.21,14.22,14.15,14.15,285600.0,11.7603,11.7686,11.7107,11.7107,285600.0
2010-08-02 09:30:00,14.35,14.36,14.31,14.33,172800.0,11.8762,11.8845,11.8431,11.8596,172800.0
2010-08-02 10:00:00,14.34,14.43,14.34,14.42,242800.0,11.8679,11.9424,11.8679,11.9341,242800.0
2010-08-02 10:30:00,14.42,14.44,14.41,14.43,66000.0,11.9341,11.9507,11.9258,11.9424,66000.0
2010-08-02 11:00:00,14.42,14.44,14.42,14.43,111200.0,11.9341,11.9507,11.9341,11.9424,111200.0
2010-08-02 11:30:00,14.43,14.46,14.43,14.45,108400.0,11.9424,11.9672,11.9424,11.9589,108400.0
2010-08-02 12:00:00,14.45,14.45,14.42,14.42,163600.0,11.9589,11.9589,11.9341,11.9341,163600.0
2010-08-02 12:30:00,14.42,14.43,14.4,14.43,54800.0,11.9341,11.9424,11.9176,11.9424,54800.0
2010-08-02 13:00:00,14.43,14.44,14.43,14.44,24800.0,11.9424,11.9507,11.9424,11.9507,24800.0
2010-08-02 13:30:00,14.43,14.45,14.42,14.44,139600.0,11.9424,11.9589,11.9341,11.9507,139600.0
2010-08-02 14:00:00,14.44,14.46,14.43,14.44,41200.0,11.9507,11.9672,11.9424,11.9507,41200.0
2010-08-02 14:30:00,14.45,14.48,14.45,14.48,411200.0,11.9589,11.9838,11.9589,11.9838,411200.0
2010-08-02 15:00:00,14.48,14.48,14.46,14.48,1459200.0,11.9838,11.9838,11.9672,11.9838,1459200.0
2010-08-02 15:30:00,14.48,14.49,14.46,14.47,475600.0,11.9838,11.992,11.9672,11.9755,475600.0
2010-08-03 09:30:00,14.42,14.44,14.37,14.38,338800.0,11.9341,11.9507,11.8927,11.901,338800.0
2010-08-03 10:00:00,14.38,14.39,14.35,14.38,189200.0,11.901,11.9093,11.8762,11.901,189200.0
2010-08-03 10:30:00,14.37,14.43,14.37,14.42,360800.0,11.8927,11.9424,11.8927,11.9341,360800.0
2010-08-03 11:00:00,14.43,14.44,14.41,14.41,359600.0,11.9424,11.9507,11.9258,11.9258,359600.0
2010-08-03 11:30:00,14.42,14.46,14.42,14.44,344800.0,11.9341,11.9672,11.9341,11.9507,344800.0
2010-08-03 12:00:00,14.43,14.44,14.38,14.38,348000.0,11.9424,11.9507,11.901,11.901,348000.0
2010-08-03 12:30:00,14.38,14.42,14.38,14.4,250000.0,11.901,11.9341,11.901,11.9176,250000.0
2010-08-03 13:00:00,14.4,14.41,14.38,14.4,240800.0,11.9176,11.9258,11.901,11.9176,240800.0
2010-08-03 13:30:00,14.4,14.42,14.4,14.41,268000.0,11.9176,11.9341,11.9176,11.9258,268000.0
2010-08-03 14:00:00,14.4,14.43,14.4,14.43,318400.0,11.9176,11.9424,11.9176,11.9424,318400.0
2010-08-03 14:30:00,14.43,14.43,14.4,14.42,531600.0,11.9424,11.9424,11.9176,11.9341,531600.0
2010-08-03 15:00:00,14.42,14.42,14.38,14.39,442000.0,11.9341,11.9341,11.901,11.9093,442000.0
2010-08-03 15:30:00,14.39,14.4,14.37,14.4,893200.0,11.9093,11.9176,11.8927,11.9176,893200.0
2010-08-04 09:30:00,14.44,14.48,14.43,14.47,191600.0,11.9507,11.9838,11.9424,11.9755,191600.0
2010-08-04 10:00:00,14.48,14.51,14.41,14.43,251200.0,11.9838,12.0086,11.9258,11.9424,251200.0
2010-08-04 10:30:00,14.44,14.45,14.41,14.44,182800.0,11.9507,11.9589,11.9258,11.9507,182800.0
2010-08-04 11:00:00,14.44,14.48,14.44,14.47,86800.0,11.9507,11.9838,11.9507,11.9755,86800.0
2010-08-04 11:30:00,14.47,14.49,14.47,14.47,146000.0,11.9755,11.992,11.9755,11.9755,146000.0
2010-08-04 12:00:00,14.47,14.51,14.47,14.51,156800.0,11.9755,12.0086,11.9755,12.0086,156800.0
2010-08-04 12:30:00,14.5,14.52,14.49,14.49,44400.0,12.0003,12.0169,11.992,11.992,44400.0
2010-08-04 13:00:00,14.49,14.49,14.45,14.46,60400.0,11.992,11.992,11.9589,11.9672,60400.0
2010-08-04 13:30:00,14.46,14.48,14.46,14.47,47600.0,11.9672,11.9838,11.9672,11.9755,47600.0
2010-08-04 14:00:00,14.47,14.5,14.47,14.49,54000.0,11.9755,12.0003,11.9755,11.992,54000.0
2010-08-04 14:30:00,14.5,14.52,14.49,14.51,207200.0,12.0003,12.0169,11.992,12.0086,207200.0
2010-08-04 15:00:00,14.51,14.54,14.49,14.53,115600.0,12.0086,12.0334,11.992,12.0252,115600.0
2010-08-04 15:30:00,14.54,14.54,14.52,14.52,132400.0,12.0334,12.0334,12.0169,12.0169,132400.0
2010-08-05 09:30:00,14.43,14.48,14.42,14.47,298400.0,11.9424,11.9838,11.9341,11.9755,298400.0
2010-08-05 10:00:00,14.47,14.49,14.46,14.49,110800.0,11.9755,11.992,11.9672,11.992,110800.0
2010-08-05 10:30:00,14.5,14.5,14.43,14.43,264400.0,12.0003,12.0003,11.9424,11.9424,264400.0
2010-08-05 11:00:00,14.42,14.46,14.41,14.45,134000.0,11.9341,11.9672,11.9258,11.9589,134000.0
2010-08-05 11:30:00,14.45,14.47,14.44,14.46,141600.0,11.9589,11.9755,11.9507,11.9672,141600.0
2010-08-05 12:00:00,14.45,14.48,14.45,14.46,73200.0,11.9589,11.9838,11.9589,11.9672,73200.0
2010-08-05 12:30:00,14.47,14.47,14.45,14.46,55200.0,11.9755,11.9755,11.9589,11.9672,55200.0
2010-08-05 13:00:00,14.46,14.47,14.44,14.46,31600.0,11.9672,11.9755,11.9507,11.9672,31600.0
2010-08-05 13:30:00,14.46,14.49,14.46,14.49,33200.0,11.9672,11.992,11.9672,11.992,33200.0
2010-08-05 14:00:00,14.49,14.49,14.47,14.48,43600.0,11.992,11.992,11.9755,11.9838,43600.0
2010-08-05 14:30:00,14.49,14.49,14.47,14.48,158000.0,11.992,11.992,11.9755,11.9838,158000.0
2010-08-05 15:00:00,14.48,14.51,14.48,14.49,77200.0,11.9838,12.0086,11.9838,11.992,77200.0
2010-08-05 15:30:00,14.49,14.5,14.47,14.5,92800.0,11.992,12.0003,11.9755,12.0003,92800.0
2010-08-06 09:30:00,14.36,14.47,14.35,14.46,175200.0,11.8845,11.9755,11.8762,11.9672,175200.0
2010-08-06 10:00:00,14.47,14.47,14.42,14.43,221600.0,11.9755,11.9755,11.9341,11.9424,221600.0
2010-08-06 10:30:00,14.44,14.44,14.27,14.29,304000.0,11.9507,11.9507,11.81,11.8265,304000.0
2010-08-06 11:00:00,14.28,14.31,14.26,14.3,58800.0,11.8182,11.8431,11.8017,11.8348,58800.0
2010-08-06 11:30:00,14.3,14.33,14.3,14.31,49200.0,11.8348,11.8596,11.8348,11.8431,49200.0
2010-08-06 12:00:00,14.31,14.31,14.29,14.29,63600.0,11.8431,11.8431,11.8265,11.8265,63600.0
2010-08-06 12:30:00,14.28,14.32,14.28,14.3,169200.0,11.8182,11.8514,11.8182,11.8348,169200.0
2010-08-06 13:00:00,14.31,14.31,14.29,14.3,68800.0,11.8431,11.8431,11.8265,11.8348,68800.0
2010-08-06 13:30:00,14.3,14.31,14.29,14.3,72800.0,11.8348,11.8431,11.8265,11.8348,72800.0
2010-08-06 14:00:00,14.3,14.33,14.29,14.33,44000.0,11.8348,11.8596,11.8265,11.8596,44000.0
2010-08-06 14:30:00,14.33,14.4,14.32,14.4,199600.0,11.8596,11.9176,11.8514,11.9176,199600.0
2010-08-06 15:00:00,14.39,14.44,14.38,14.42,228800.0,11.9093,11.9507,11.901,11.9341,228800.0
2010-08-06 15:30:00,14.42,14.46,14.4,14.46,426800.0,11.9341,11.9672,11.9176,11.9672,426800.0
2010-08-09 09:30:00,14.51,14.53,14.45,14.47,153600.0,12.0086,12.0252,11.9589,11.9755,153600.0
2010-08-09 10:00:00,14.48,14.51,14.47,14.47,316400.0,11.9838,12.0086,11.9755,11.9755,316400.0
2010-08-09 10:30:00,14.48,14.5,14.47,14.5,92000.0,11.9838,12.0003,11.9755,12.0003,92000.0
2010-08-09 11:00:00,14.5,14.52,14.49,14.51,138400.0,12.0003,12.0169,11.992,12.0086,138400.0
2010-08-09 11:30:00,14.51,14.53,14.51,14.52,121600.0,12.0086,12.0252,12.0086,12.0169,121600.0
2010-08-09 12:00:00,14.51,14.53,14.5,14.51,399600.0,12.0086,12.0252,12.0003,12.0086,399600.0
2010-08-09 12:30:00,14.51,14.52,14.5,14.51,459600.0,12.0086,12.0169,12.0003,12.0086,459600.0
2010-08-09 13:00:00,14.51,14.52,14.51,14.51,44400.0,12.0086,12.0169,12.0086,12.0086,44400.0
2010-08-09 13:30:00,14.5,14.52,14.5,14.52,50000.0,12.0003,12.0169,12.0003,12.0169,50000.0
2010-08-09 14:00:00,14.52,14.52,14.51,14.52,50000.0,12.0169,12.0169,12.0086,12.0169,50000.0
2010-08-09 14:30:00,14.52,14.56,14.52,14.56,88800.0,12.0169,12.05,12.0169,12.05,88800.0
2010-08-09 15:00:00,14.56,14.56,14.53,14.53,86400.0,12.05,12.05,12.0252,12.0252,86400.0
2010-08-09 15:30:00,14.55,14.56,14.53,14.54,83600.0,12.0417,12.05,12.0252,12.0334,83600.0
2010-08-10 09:30:00,14.43,14.44,14.33,14.35,349600.0,11.9424,11.9507,11.8596,11.8762,349600.0
2010-08-10 10:00:00,14.36,14.4,14.35,14.4,69600.0,11.8845,11.9176,11.8762,11.9176,69600.0
2010-08-10 10:30:00,14.39,14.39,14.36,14.36,108000.0,11.9093,11.9093,11.8845,11.8845,108000.0
2010-08-10 11:00:00,14.37,14.4,14.37,14.38,86400.0,11.8927,11.9176,11.8927,11.901,86400.0
2010-08-10 11:30:00,14.4,14.41,14.39,14.4,66800.0,11.9176,11.9258,11.9093,11.9176,66800.0
2010-08-10 12:00:00,14.4,14.4,14.39,14.4,104800.0,11.9176,11.9176,11.9093,11.9176,104800.0
2010-08-10 12:30:00,14.4,14.4,14.38,14.39,63200.0,11.9176,11.9176,11.901,11.9093,63200.0
2010-08-10 13:00:00,14.39,14.39,14.35,14.35,96400.0,11.9093,11.9093,11.8762,11.8762,96400.0
2010-08-10 13:30:00,14.35,14.37,14.35,14.37,56000.0,11.8762,11.8927,11.8762,11.8927,56000.0
2010-08-10 14:00:00,14.37,14.49,14.35,14.44,972400.0,11.8927,11.992,11.8762,11.9507,972400.0
2010-08-10 14:30:00,14.45,14.53,14.45,14.48,277200.0,11.9589,12.0252,11.9589,11.9838,277200.0
2010-08-10 15:00:00,14.49,14.51,14.44,14.47,242800.0,11.992,12.0086,11.9507,11.9755,242800.0
2010-08-10 15:30:00,14.47,14.5,14.44,14.45,444000.0,11.9755,12.0003,11.9507,11.9589,444000.0
2010-08-11 09:30:00,14.23,14.23,14.13,14.15,221600.0,11.7769,11.7769,11.6941,11.7107,221600.0
2010-08-11 10:00:00,14.17,14.18,14.14,14.16,68400.0,11.7272,11.7355,11.7024,11.7189,68400.0
2010-08-11 10:30:00,14.16,14.16,14.11,14.11,87600.0,11.7189,11.7189,11.6776,11.6776,87600.0
2010-08-11 11:00:00,14.1,14.12,14.06,14.09,151600.0,11.6693,11.6858,11.6362,11.661,151600.0
2010-08-11 11:30:00,14.09,14.1,14.09,14.1,58800.0,11.661,11.6693,11.661,11.6693,58800.0
2010-08-11 12:00:00,14.09,14.11,14.09,14.1,19600.0,11.661,11.6776,11.661,11.6693,19600.0
2010-08-11 12:30:00,14.09,14.1,14.05,14.06,109600.0,11.661,11.6693,11.6279,11.6362,109600.0
2010-08-11 13:00:00,14.06,14.1,14.06,14.1,44800.0,11.6362,11.6693,11.6362,11.6693,44800.0
2010-08-11 13:30:00,14.1,14.1,14.07,14.08,70400.0,11.6693,11.6693,11.6445,11.6527,70400.0
2010-08-11 14:00:00,14.09,14.12,14.09,14.11,120400.0,11.661,11.6858,11.661,11.6776,120400.0
2010-08-11 14:30:00,14.11,14.11,14.05,14.06,28400.0,11.6776,11.6776,11.6279,11.6362,28400.0
2010-08-11 15:00:00,14.08,14.09,14.06,14.08,96400.0,11.6527,11.661,11.6362,11.6527,96400.0
2010-08-11 15:30:00,14.08,14.11,14.06,14.08,140400.0,11.6527,11.6776,11.6362,11.6527,140400.0
2010-08-12 09:30:00,13.85,13.94,13.83,13.93,1037200.0,11.4624,11.5369,11.4458,11.5286,1037200.0
2010-08-12 10:00:00,13.92,13.97,13.91,13.92,157600.0,11.5203,11.5617,11.512,11.5203,157600.0
2010-08-12 10:30:00,13.92,14.0,13.92,13.97,126800.0,11.5203,11.5865,11.5203,11.5617,126800.0
2010-08-12 11:00:00,13.98,14.0,13.95,14.0,94800.0,11.57,11.5865,11.5451,11.5865,94800.0
2010-08-12 11:30:00,14.0,14.01,13.97,13.99,62400.0,11.5865,11.5948,11.5617,11.5782,62400.0
2010-08-12 12:00:00,13.97,13.99,13.96,13.98,55600.0,11.5617,11.5782,11.5534,11.57,55600.0
2010-08-12 12:30:00,13.99,14.0,13.98,14.0,56000.0,11.5782,11.5865,11.57,11.5865,56000.0
2010-08-12 13:00:00,14.0,14.01,13.97,13.97,41600.0,11.5865,11.5948,11.5617,11.5617,41600.0
2010-08-12 13:30:00,13.97,13.97,13.93,13.94,97600.0,11.5617,11.5617,11.5286,11.5369,97600.0
2010-08-12 14:00:00,13.93,13.95,13.93,13.95,153600.0,11.5286,11.5451,11.5286,11.5451,153600.0
2010-08-12 14:30:00,13.94,13.96,13.91,13.96,149200.0,11.5369,11.5534,11.512,11.5534,149200.0
2010-08-12 15:00:00,13.95,14.01,13.95,13.98,212800.0,11.5451,11.5948,11.5451,11.57,212800.0
2010-08-12 15:30:00,13.98,14.01,13.94,13.96,355200.0,11.57,11.5948,11.5369,11.5534,355200.0
2010-08-13 09:30:00,13.91,13.98,13.91,13.97,253600.0,11.512,11.57,11.512,11.5617,253600.0
2010-08-13 10:00:00,13.97,13.99,13.93,13.94,212800.0,11.5617,11.5782,11.5286,11.5369,212800.0
2010-08-13 10:30:00,13.93,13.95,13.9,13.92,468400.0,11.5286,11.5451,11.5038,11.5203,468400.0
2010-08-13 11:00:00,13.92,13.94,13.9,13.91,119200.0,11.5203,11.5369,11.5038,11.512,119200.0
2010-08-13 11:30:00,13.9,13.92,13.89,13.91,82400.0,11.5038,11.5203,11.4955,11.512,82400.0
2010-08-13 12:00:00,13.91,13.95,13.91,13.94,23600.0,11.512,11.5451,11.512,11.5369,23600.0
2010-08-13 12:30:00,13.95,13.96,13.93,13.96,35600.0,11.5451,11.5534,11.5286,11.5534,35600.0
2010-08-13 13:00:00,13.96,13.97,13.94,13.96,41600.0,11.5534,11.5617,11.5369,11.5534,41600.0
2010-08-13 13:30:00,13.96,13.98,13.95,13.95,91200.0,11.5534,11.57,11.5451,11.5451,91200.0
2010-08-13 14:00:00,13.95,13.96,13.94,13.95,30400.0,11.5451,11.5534,11.5369,11.5451,30400.0
2010-08-13 14:30:00,13.95,13.95,13.92,13.93,33600.0,11.5451,11.5451,11.5203,11.5286,33600.0
2010-08-13 15:00:00,13.93,13.95,13.93,13.94,96800.0,11.5286,11.5451,11.5286,11.5369,96800.0
2010-08-13 15:30:00,13.93,13.94,13.9,13.9,256000.0,11.5286,11.5369,11.5038,11.5038,256000.0
2010-08-16 09:30:00,13.81,13.88,13.77,13.85,124000.0,11.4293,11.4872,11.3962,11.4624,124000.0
2010-08-16 10:00:00,13.85,13.93,13.84,13.92,200400.0,11.4624,11.5286,11.4541,11.5203,200400.0
2010-08-16 10:30:00,13.92,13.95,13.92,13.93,92800.0,11.5203,11.5451,11.5203,11.5286,92800.0
2010-08-16 11:00:00,13.93,13.93,13.89,13.9,77600.0,11.5286,11.5286,11.4955,11.5038,77600.0
2010-08-16 11:30:00,13.9,13.94,13.9,13.94,86400.0,11.5038,11.5369,11.5038,11.5369,86400.0
2010-08-16 12:00:00,13.94,13.95,13.93,13.95,12400.0,11.5369,11.5451,11.5286,11.5451,12400.0
2010-08-16 12:30:00,13.96,13.96,13.94,13.94,56000.0,11.5534,11.5534,11.5369,11.5369,56000.0
2010-08-16 13:00:00,13.95,13.96,13.94,13.95,41600.0,11.5451,11.5534,11.5369,11.5451,41600.0
2010-08-16 13:30:00,13.94,13.95,13.92,13.93,52800.0,11.5369,11.5451,11.5203,11.5286,52800.0
2010-08-16 14:00:00,13.94,13.94,13.9,13.92,134000.0,11.5369,11.5369,11.5038,11.5203,134000.0
2010-08-16 14:30:00,13.92,13.92,13.87,13.88,147200.0,11.5203,11.5203,11.4789,11.4872,147200.0
2010-08-16 15:00:00,13.87,13.89,13.86,13.89,257600.0,11.4789,11.4955,11.4707,11.4955,257600.0
2010-08-16 15:30:00,13.89,13.92,13.88,13.92,246800.0,11.4955,11.5203,11.4872,11.5203,246800.0
2010-08-17 09:30:00,14.04,14.05,14.0,14.03,184800.0,11.6196,11.6279,11.5865,11.6113,184800.0
2010-08-17 10:00:00,14.03,14.05,14.01,14.02,279200.0,11.6113,11.6279,11.5948,11.6031,279200.0
2010-08-17 10:30:00,14.02,14.08,14.02,14.07,210800.0,11.6031,11.6527,11.6031,11.6445,210800.0
2010-08-17 11:00:00,14.07,14.13,14.07,14.13,89600.0,11.6445,11.6941,11.6445,11.6941,89600.0
2010-08-17 11:30:00,14.13,14.15,14.13,14.15,117600.0,11.6941,11.7107,11.6941,11.7107,117600.0
2010-08-17 12:00:00,14.15,14.15,14.13,14.13,71200.0,11.7107,11.7107,11.6941,11.6941,71200.0
2010-08-17 12:30:00,14.14,14.15,14.14,14.15,58800.0,11.7024,11.7107,11.7024,11.7107,58800.0
2010-08-17 13:00:00,14.14,14.2,14.14,14.19,98000.0,11.7024,11.752,11.7024,11.7438,98000.0
2010-08-17 13:30:00,14.2,14.2,14.17,14.18,120000.0,11.752,11.752,11.7272,11.7355,120000.0
2010-08-17 14:00:00,14.18,14.19,14.18,14.19,156800.0,11.7355,11.7438,11.7355,11.7438,156800.0
2010-08-17 14:30:00,14.19,14.19,14.17,14.17,74400.0,11.7438,11.7438,11.7272,11.7272,74400.0
2010-08-17 15:00:00,14.17,14.17,14.14,14.17,168800.0,11.7272,11.7272,11.7024,11.7272,168800.0
2010-08-17 15:30:00,14.17,14.17,14.1,14.11,256400.0,11.7272,11.7272,11.6693,11.6776,256400.0
2010-08-18 09:30:00,14.11,14.11,14.01,14.06,260400.0,11.6776,11.6776,11.5948,11.6362,260400.0
2010-08-18 10:00:00,14.06,14.09,14.03,14.03,502000.0,11.6362,11.661,11.6113,11.6113,502000.0
2010-08-18 10:30:00,14.03,14.06,14.03,14.05,305200.0,11.6113,11.6362,11.6113,11.6279,305200.0
2010-08-18 11:00:00,14.05,14.1,14.05,14.08,386400.0,11.6279,11.6693,11.6279,11.6527,386400.0
2010-08-18 11:30:00,14.08,14.12,14.07,14.11,661200.0,11.6527,11.6858,11.6445,11.6776,661200.0
2010-08-18 12:00:00,14.11,14.11,14.09,14.11,238400.0,11.6776,11.6776,11.661,11.6776,238400.0
2010-08-18 12:30:00,14.11,14.15,14.1,14.15,197200.0,11.6776,11.7107,11.6693,11.7107,197200.0
2010-08-18 13:00:00,14.15,14.19,14.15,14.18,140000.0,11.7107,11.7438,11.7107,11.7355,140000.0
2010-08-18 13:30:00,14.19,14.19,14.17,14.18,54800.0,11.7438,11.7438,11.7272,11.7355,54800.0
2010-08-18 14:00:00,14.19,14.2,14.16,14.18,120400.0,11.7438,11.752,11.7189,11.7355,120400.0
2010-08-18 14:30:00,14.18,14.19,14.16,14.17,190000.0,11.7355,11.7438,11.7189,11.7272,190000.0
2010-08-18 15:00:00,14.17,14.17,14.13,14.14,281600.0,11.7272,11.7272,11.6941,11.7024,281600.0
2010-08-18 15:30:00,14.13,14.16,14.12,14.13,431200.0,11.6941,11.7189,11.6858,11.6941,431200.0
2010-08-19 09:30:00,14.05,14.09,14.02,14.03,180800.0,11.6279,11.661,11.6031,11.6113,180800.0
2010-08-19 10:00:00,14.02,14.03,13.92,13.94,362800.0,11.6031,11.6113,11.5203,11.5369,362800.0
2010-08-19 10:30:00,13.94,13.96,13.91,13.94,255600.0,11.5369,11.5534,11.512,11.5369,255600.0
2010-08-19 11:00:00,13.93,13.94,13.9,13.92,392400.0,11.5286,11.5369,11.5038,11.5203,392400.0
2010-08-19 11:30:00,13.92,13.92,13.84,13.86,354000.0,11.5203,11.5203,11.4541,11.4707,354000.0
2010-08-19 12:00:00,13.86,13.89,13.85,13.88,210400.0,11.4707,11.4955,11.4624,11.4872,210400.0
2010-08-19 12:30:00,13.88,13.9,13.86,13.88,43200.0,11.4872,11.5038,11.4707,11.4872,43200.0
2010-08-19 13:00:00,13.89,13.9,13.88,13.89,33600.0,11.4955,11.5038,11.4872,11.4955,33600.0
2010-08-19 13:30:00,13.89,13.89,13.87,13.87,246000.0,11.4955,11.4955,11.4789,11.4789,246000.0
2010-08-19 14:00:00,13.86,13.9,13.85,13.9,42000.0,11.4707,11.5038,11.4624,11.5038,42000.0
2010-08-19 14:30:00,13.9,13.91,13.88,13.9,290800.0,11.5038,11.512,11.4872,11.5038,290800.0
2010-08-19 15:00:00,13.89,13.96,13.88,13.94,58800.0,11.4955,11.5534,11.4872,11.5369,58800.0
2010-08-19 15:30:00,13.94,13.94,13.9,13.91,178400.0,11.5369,11.5369,11.5038,11.512,178400.0
2010-08-20 09:30:00,13.85,13.88,13.8,13.85,283600.0,11.4624,11.4872,11.421,11.4624,283600.0
2010-08-20 10:00:00,13.85,13.87,13.81,13.83,176400.0,11.4624,11.4789,11.4293,11.4458,176400.0
2010-08-20 10:30:00,13.83,13.85,13.83,13.83,65600.0,11.4458,11.4624,11.4458,11.4458,65600.0
2010-08-20 11:00:00,13.83,13.84,13.8,13.81,139200.0,11.4458,11.4541,11.421,11.4293,139200.0
2010-08-20 11:30:00,13.81,13.81,13.77,13.77,128400.0,11.4293,11.4293,11.3962,11.3962,128400.0
2010-08-20 12:00:00,13.78,13.8,13.78,13.79,38000.0,11.4044,11.421,11.4044,11.4127,38000.0
2010-08-20 12:30:00,13.81,13.81,13.79,13.81,27200.0,11.4293,11.4293,11.4127,11.4293,27200.0
2010-08-20 13:00:00,13.81,13.83,13.81,13.83,66800.0,11.4293,11.4458,11.4293,11.4458,66800.0
2010-08-20 13:30:00,13.82,13.83,13.81,13.82,136000.0,11.4375,11.4458,11.4293,11.4375,136000.0
2010-08-20 14:00:00,13.82,13.85,13.82,13.84,100000.0,11.4375,11.4624,11.4375,11.4541,100000.0
2010-08-20 14:30:00,13.84,13.89,13.84,13.87,110400.0,11.4541,11.4955,11.4541,11.4789,110400.0
2010-08-20 15:00:00,13.87,13.88,13.85,13.86,225600.0,11.4789,11.4872,11.4624,11.4707,225600.0
2010-08-20 15:30:00,13.86,13.88,13.86,13.87,234800.0,11.4707,11.4872,11.4707,11.4789,234800.0
2010-08-23 09:30:00,13.93,13.99,13.9,13.96,81600.0,11.5286,11.5782,11.5038,11.5534,81600.0
2010-08-23 10:00:00,13.97,13.97,13.88,13.9,127200.0,11.5617,11.5617,11.4872,11.5038,127200.0
2010-08-23 10:30:00,13.89,13.92,13.84,13.86,123600.0,11.4955,11.5203,11.4541,11.4707,123600.0
2010-08-23 11:00:00,13.86,13.86,13.82,13.83,990800.0,11.4707,11.4707,11.4375,11.4458,990800.0
2010-08-23 11:30:00,13.84,13.86,13.84,13.84,72400.0,11.4541,11.4707,11.4541,11.4541,72400.0
2010-08-23 12:00:00,13.84,13.88,13.84,13.87,38000.0,11.4541,11.4872,11.4541,11.4789,38000.0
2010-08-23 12:30:00,13.88,13.88,13.85,13.85,20400.0,11.4872,11.4872,11.4624,11.4624,20400.0
2010-08-23 13:00:00,13.85,13.87,13.84,13.87,54400.0,11.4624,11.4789,11.4541,11.4789,54400.0
2010-08-23 13:30:00,13.87,13.87,13.85,13.86,60000.0,11.4789,11.4789,11.4624,11.4707,60000.0
2010-08-23 14:00:00,13.87,13.9,13.86,13.88,134800.0,11.4789,11.5038,11.4707,11.4872,134800.0
2010-08-23 14:30:00,13.88,13.9,13.87,13.88,66000.0,11.4872,11.5038,11.4789,11.4872,66000.0
2010-08-23 15:00:00,13.87,13.88,13.84,13.84,93600.0,11.4789,11.4872,11.4541,11.4541,93600.0
2010-08-23 15:30:00,13.84,13.84,13.79,13.8,176400.0,11.4541,11.4541,11.4127,11.421,176400.0
2010-08-24 09:30:00,13.63,13.64,13.59,13.6,425600.0,11.2803,11.2886,11.2472,11.2555,425600.0
2010-08-24 10:00:00,13.6,13.63,13.51,13.6,497600.0,11.2555,11.2803,11.181,11.2555,497600.0
2010-08-24 10:30:00,13.6,13.63,13.58,13.63,115600.0,11.2555,11.2803,11.2389,11.2803,115600.0
2010-08-24 11:00:00,13.63,13.67,13.62,13.64,148400.0,11.2803,11.3134,11.272,11.2886,148400.0
2010-08-24 11:30:00,13.65,13.69,13.64,13.67,68400.0,11.2969,11.33,11.2886,11.3134,68400.0
2010-08-24 12:00:00,13.65,13.68,13.63,13.63,28400.0,11.2969,11.3217,11.2803,11.2803,28400.0
2010-08-24 12:30:00,13.63,13.64,13.62,13.63,65200.0,11.2803,11.2886,11.272,11.2803,65200.0
2010-08-24 13:00:00,13.63,13.66,13.61,13.66,98000.0,11.2803,11.3051,11.2638,11.3051,98000.0
2010-08-24 13:30:00,13.66,13.66,13.58,13.59,114000.0,11.3051,11.3051,11.2389,11.2472,114000.0
2010-08-24 14:00:00,13.59,13.62,13.58,13.59,104400.0,11.2472,11.272,11.2389,11.2472,104400.0
2010-08-24 14:30:00,13.6,13.63,13.59,13.62,129200.0,11.2555,11.2803,11.2472,11.272,129200.0
2010-08-24 15:00:00,13.62,13.67,13.62,13.65,247200.0,11.272,11.3134,11.272,11.2969,247200.0
2010-08-24 15:30:00,13.64,13.65,13.57,13.58,216000.0,11.2886,11.2969,11.2306,11.2389,216000.0
2010-08-25 09:30:00,13.49,13.55,13.45,13.47,311200.0,11.1644,11.2141,11.1313,11.1479,311200.0
2010-08-25 10:00:00,13.47,13.53,13.43,13.49,473600.0,11.1479,11.1975,11.1148,11.1644,473600.0
2010-08-25 10:30:00,13.51,13.54,13.46,13.53,136000.0,11.181,11.2058,11.1396,11.1975,136000.0
2010-08-25 11:00:00,13.54,13.58,13.51,13.56,234000.0,11.2058,11.2389,11.181,11.2224,234000.0
2010-08-25 11:30:00,13.57,13.57,13.54,13.56,55200.0,11.2306,11.2306,11.2058,11.2224,55200.0
2010-08-25 12:00:00,13.56,13.57,13.54,13.54,92800.0,11.2224,11.2306,11.2058,11.2058,92800.0
2010-08-25 12:30:00,13.54,13.56,13.51,13.52,65200.0,11.2058,11.2224,11.181,11.1893,65200.0
2010-08-25 13:00:00,13.52,13.55,13.51,13.53,72400.0,11.1893,11.2141,11.181,11.1975,72400.0
2010-08-25 13:30:00,13.53,13.57,13.52,13.56,27600.0,11.1975,11.2306,11.1893,11.2224,27600.0
2010-08-25 14:00:00,13.56,13.6,13.56,13.58,57600.0,11.2224,11.2555,11.2224,11.2389,57600.0
2010-08-25 14:30:00,13.57,13.64,13.57,13.63,223200.0,11.2306,11.2886,11.2306,11.2803,223200.0
2010-08-25 15:00:00,13.64,13.64,13.6,13.61,166000.0,11.2886,11.2886,11.2555,11.2638,166000.0
2010-08-25 15:30:00,13.6,13.69,13.6,13.63,232000.0,11.2555,11.33,11.2555,11.2803,232000.0
2010-08-26 09:30:00,13.68,13.7,13.62,13.66,234800.0,11.3217,11.3382,11.272,11.3051,234800.0
2010-08-26 10:00:00,13.67,13.7,13.66,13.66,118800.0,11.3134,11.3382,11.3051,11.3051,118800.0
2010-08-26 10:30:00,13.67,13.7,13.65,13.66,96400.0,11.3134,11.3382,11.2969,11.3051,96400.0
2010-08-26 11:00:00,13.66,13.67,13.59,13.62,149200.0,11.3051,11.3134,11.2472,11.272,149200.0
2010-08-26 11:30:00,13.62,13.64,13.59,13.63,84800.0,11.272,11.2886,11.2472,11.2803,84800.0
2010-08-26 12:00:00,13.63,13.63,13.59,13.62,66800.0,11.2803,11.2803,11.2472,11.272,66800.0
2010-08-26 12:30:00,13.62,13.63,13.59,13.6,76800.0,11.272,11.2803,11.2472,11.2555,76800.0
2010-08-26 13:00:00,13.62,13.62,13.59,13.6,29200.0,11.272,11.272,11.2472,11.2555,29200.0
2010-08-26 13:30:00,13.6,13.61,13.58,13.59,23600.0,11.2555,11.2638,11.2389,11.2472,23600.0
2010-08-26 14:00:00,13.58,13.59,13.54,13.55,102800.0,11.2389,11.2472,11.2058,11.2141,102800.0
2010-08-26 14:30:00,13.54,13.55,13.49,13.5,193600.0,11.2058,11.2141,11.1644,11.1727,193600.0
2010-08-26 15:00:00,13.5,13.56,13.5,13.55,335600.0,11.1727,11.2224,11.1727,11.2141,335600.0
2010-08-26 15:30:00,13.55,13.59,13.52,13.53,452000.0,11.2141,11.2472,11.1893,11.1975,452000.0
2010-08-27 09:30:00,13.62,13.63,13.5,13.52,159200.0,11.272,11.2803,11.1727,11.1893,159200.0
2010-08-27 10:00:00,13.51,13.58,13.4,13.56,322400.0,11.181,11.2389,11.09,11.2224,322400.0
2010-08-27 10:30:00,13.56,13.6,13.55,13.55,131200.0,11.2224,11.2555,11.2141,11.2141,131200.0
2010-08-27 11:00:00,13.57,13.68,13.57,13.68,134400.0,11.2306,11.3217,11.2306,11.3217,134400.0
2010-08-27 11:30:00,13.68,13.68,13.65,13.65,125600.0,11.3217,11.3217,11.2969,11.2969,125600.0
2010-08-27 12:00:00,13.65,13.69,13.65,13.67,46800.0,11.2969,11.33,11.2969,11.3134,46800.0
2010-08-27 12:30:00,13.68,13.69,13.63,13.63,154800.0,11.3217,11.33,11.2803,11.2803,154800.0
2010-08-27 13:00:00,13.63,13.66,13.63,13.66,203600.0,11.2803,11.3051,11.2803,11.3051,203600.0
2010-08-27 13:30:00,13.66,13.7,13.66,13.7,290000.0,11.3051,11.3382,11.3051,11.3382,290000.0
2010-08-27 14:00:00,13.71,13.72,13.68,13.7,184800.0,11.3465,11.3548,11.3217,11.3382,184800.0
2010-08-27 14:30:00,13.7,13.73,13.7,13.71,270400.0,11.3382,11.3631,11.3382,11.3465,270400.0
2010-08-27 15:00:00,13.71,13.74,13.69,13.74,156000.0,11.3465,11.3713,11.33,11.3713,156000.0
2010-08-27 15:30:00,13.74,13.75,13.72,13.74,156800.0,11.3713,11.3796,11.3548,11.3713,156800.0
2010-08-30 09:30:00,13.69,13.76,13.69,13.75,203200.0,11.33,11.3879,11.33,11.3796,203200.0
2010-08-30 10:00:00,13.74,13.76,13.69,13.7,207600.0,11.3713,11.3879,11.33,11.3382,207600.0
2010-08-30 10:30:00,13.7,13.73,13.69,13.72,68800.0,11.3382,11.3631,11.33,11.3548,68800.0
2010-08-30 11:00:00,13.72,13.72,13.69,13.7,56000.0,11.3548,11.3548,11.33,11.3382,56000.0
2010-08-30 11:30:00,13.7,13.7,13.65,13.66,46800.0,11.3382,11.3382,11.2969,11.3051,46800.0
2010-08-30 12:00:00,13.67,13.67,13.65,13.66,13600.0,11.3134,11.3134,11.2969,11.3051,13600.0
2010-08-30 12:30:00,13.66,13.7,13.66,13.68,52800.0,11.3051,11.3382,11.3051,11.3217,52800.0
2010-08-30 13:00:00,13.68,13.69,13.65,13.65,82000.0,11.3217,11.33,11.2969,11.2969,82000.0
2010-08-30 13:30:00,13.64,13.66,13.64,13.65,54400.0,11.2886,11.3051,11.2886,11.2969,54400.0
2010-08-30 14:00:00,13.65,13.66,13.62,13.65,160400.0,11.2969,11.3051,11.272,11.2969,160400.0
2010-08-30 14:30:00,13.65,13.66,13.63,13.65,104400.0,11.2969,11.3051,11.2803,11.2969,104400.0
2010-08-30 15:00:00,13.65,13.65,13.6,13.61,154400.0,11.2969,11.2969,11.2555,11.2638,154400.0
2010-08-30 15:30:00,13.61,13.62,13.56,13.56,272400.0,11.2638,11.272,11.2224,11.2224,272400.0
2010-08-31 09:30:00,13.5,13.55,13.45,13.53,593200.0,11.1727,11.2141,11.1313,11.1975,593200.0
2010-08-31 10:00:00,13.52,13.62,13.52,13.6,353600.0,11.1893,11.272,11.1893,11.2555,353600.0
2010-08-31 10:30:00,13.59,13.61,13.54,13.59,255200.0,11.2472,11.2638,11.2058,11.2472,255200.0
2010-08-31 11:00:00,13.59,13.6,13.54,13.58,178800.0,11.2472,11.2555,11.2058,11.2389,178800.0
2010-08-31 11:30:00,13.58,13.62,13.57,13.6,142000.0,11.2389,11.272,11.2306,11.2555,142000.0
2010-08-31 12:00:00,13.61,13.61,13.57,13.58,27200.0,11.2638,11.2638,11.2306,11.2389,27200.0
2010-08-31 12:30:00,13.58,13.59,13.55,13.55,74400.0,11.2389,11.2472,11.2141,11.2141,74400.0
2010-08-31 13:00:00,13.54,13.58,13.54,13.58,59200.0,11.2058,11.2389,11.2058,11.2389,59200.0
2010-08-31 13:30:00,13.58,13.59,13.56,13.57,215600.0,11.2389,11.2472,11.2224,11.2306,215600.0
2010-08-31 14:00:00,13.57,13.6,13.52,13.53,145200.0,11.2306,11.2555,11.1893,11.1975,145200.0
2010-08-31 14:30:00,13.53,13.53,13.47,13.49,135600.0,11.1975,11.1975,11.1479,11.1644,135600.0
2010-08-31 15:00:00,13.49,13.51,13.47,13.49,232800.0,11.1644,11.181,11.1479,11.1644,232800.0
2010-08-31 15:30:00,13.5,13.57,13.48,13.53,238000.0,11.1727,11.2306,11.1562,11.1975,238000.0
2010-09-01 09:30:00,13.71,13.77,13.71,13.76,245600.0,11.3465,11.3962,11.3465,11.3879,245600.0
2010-09-01 10:00:00,13.76,13.9,13.76,13.88,630000.0,11.3879,11.5038,11.3879,11.4872,630000.0
2010-09-01 10:30:00,13.87,13.93,13.87,13.92,158400.0,11.4789,11.5286,11.4789,11.5203,158400.0
2010-09-01 11:00:00,13.92,13.92,13.9,13.9,1517200.0,11.5203,11.5203,11.5038,11.5038,1517200.0
2010-09-01 11:30:00,13.91,13.93,13.91,13.93,42400.0,11.512,11.5286,11.512,11.5286,42400.0
2010-09-01 12:00:00,13.92,13.92,13.9,13.9,196800.0,11.5203,11.5203,11.5038,11.5038,196800.0
2010-09-01 12:30:00,13.9,13.9,13.89,13.9,47200.0,11.5038,11.5038,11.4955,11.5038,47200.0
2010-09-01 13:00:00,13.9,13.91,13.9,13.9,60000.0,11.5038,11.512,11.5038,11.5038,60000.0
2010-09-01 13:30:00,13.9,13.92,13.9,13.91,44000.0,11.5038,11.5203,11.5038,11.512,44000.0
2010-09-01 14:00:00,13.91,13.92,13.88,13.9,152000.0,11.512,11.5203,11.4872,11.5038,152000.0
2010-09-01 14:30:00,13.89,13.9,13.88,13.88,192400.0,11.4955,11.5038,11.4872,11.4872,192400.0
2010-09-01 15:00:00,13.89,13.91,13.88,13.88,23200.0,11.4955,11.512,11.4872,11.4872,23200.0
2010-09-01 15:30:00,13.89,13.94,13.88,13.92,198400.0,11.4955,11.5369,11.4872,11.5203,198400.0
2010-09-02 09:30:00,13.96,13.99,13.93,13.98,289200.0,11.5534,11.5782,11.5286,11.57,289200.0
2010-09-02 10:00:00,13.98,14.01,13.96,13.99,101200.0,11.57,11.5948,11.5534,11.5782,101200.0
2010-09-02 10:30:00,13.99,14.01,13.97,14.01,120800.0,11.5782,11.5948,11.5617,11.5948,120800.0
2010-09-02 11:00:00,14.01,14.01,13.96,13.96,75200.0,11.5948,11.5948,11.5534,11.5534,75200.0
2010-09-02 11:30:00,13.96,14.0,13.96,13.98,123200.0,11.5534,11.5865,11.5534,11.57,123200.0
2010-09-02 12:00:00,13.98,14.01,13.98,13.99,114800.0,11.57,11.5948,11.57,11.5782,114800.0
2010-09-02 12:30:00,13.99,14.01,13.97,13.98,93600.0,11.5782,11.5948,11.5617,11.57,93600.0
2010-09-02 13:00:00,13.97,13.99,13.97,13.97,80800.0,11.5617,11.5782,11.5617,11.5617,80800.0
2010-09-02 13:30:00,13.97,13.99,13.97,13.99,168000.0,11.5617,11.5782,11.5617,11.5782,168000.0
2010-09-02 14:00:00,13.99,14.02,13.98,14.0,192400.0,11.5782,11.6031,11.57,11.5865,192400.0
2010-09-02 14:30:00,14.0,14.01,13.99,14.0,129600.0,11.5865,11.5948,11.5782,11.5865,129600.0
2010-09-02 15:00:00,14.0,14.02,13.99,14.01,251600.0,11.5865,11.6031,11.5782,11.5948,251600.0
2010-09-02 15:30:00,14.02,14.05,14.01,14.05,417200.0,11.6031,11.6279,11.5948,11.6279,417200.0
2010-09-03 09:30:00,14.19,14.24,14.18,14.24,126000.0,11.7438,11.7851,11.7355,11.7851,126000.0
2010-09-03 10:00:00,14.23,14.23,14.14,14.15,309600.0,11.7769,11.7769,11.7024,11.7107,309600.0
2010-09-03 10:30:00,14.15,14.16,14.12,14.14,208000.0,11.7107,11.7189,11.6858,11.7024,208000.0
2010-09-03 11:00:00,14.14,14.17,14.13,14.16,43200.0,11.7024,11.7272,11.6941,11.7189,43200.0
2010-09-03 11:30:00,14.16,14.17,14.15,14.17,112800.0,11.7189,11.7272,11.7107,11.7272,112800.0
2010-09-03 12:00:00,14.16,14.18,14.16,14.17,55200.0,11.7189,11.7355,11.7189,11.7272,55200.0
2010-09-03 12:30:00,14.17,14.21,14.17,14.2,344000.0,11.7272,11.7603,11.7272,11.752,344000.0
2010-09-03 13:00:00,14.2,14.21,14.2,14.2,67600.0,11.752,11.7603,11.752,11.752,67600.0
2010-09-03 13:30:00,14.21,14.24,14.2,14.23,155200.0,11.7603,11.7851,11.752,11.7769,155200.0
2010-09-03 14:00:00,14.23,14.24,14.22,14.23,2394000.0,11.7769,11.7851,11.7686,11.7769,2394000.0
2010-09-03 14:30:00,14.23,14.24,14.19,14.19,269600.0,11.7769,11.7851,11.7438,11.7438,269600.0
2010-09-03 15:00:00,14.2,14.22,14.19,14.22,394800.0,11.752,11.7686,11.7438,11.7686,394800.0
2010-09-03 15:30:00,14.22,14.24,14.2,14.24,216000.0,11.7686,11.7851,11.752,11.7851,216000.0
2010-09-07 09:30:00,14.19,14.21,14.14,14.14,99600.0,11.7438,11.7603,11.7024,11.7024,99600.0
2010-09-07 10:00:00,14.14,14.16,14.12,14.15,110800.0,11.7024,11.7189,11.6858,11.7107,110800.0
2010-09-07 10:30:00,14.14,14.16,14.13,14.15,85600.0,11.7024,11.7189,11.6941,11.7107,85600.0
2010-09-07 11:00:00,14.16,14.16,14.13,14.16,42800.0,11.7189,11.7189,11.6941,11.7189,42800.0
2010-09-07 11:30:00,14.17,14.17,14.13,14.17,134400.0,11.7272,11.7272,11.6941,11.7272,134400.0
2010-09-07 12:00:00,14.16,14.17,14.14,14.15,122400.0,11.7189,11.7272,11.7024,11.7107,122400.0
2010-09-07 12:30:00,14.15,14.15,14.13,14.14,66400.0,11.7107,11.7107,11.6941,11.7024,66400.0
2010-09-07 13:00:00,14.15,14.15,14.13,14.14,116000.0,11.7107,11.7107,11.6941,11.7024,116000.0
2010-09-07 13:30:00,14.15,14.18,14.15,14.17,109600.0,11.7107,11.7355,11.7107,11.7272,109600.0
2010-09-07 14:00:00,14.18,14.18,14.16,14.17,151200.0,11.7355,11.7355,11.7189,11.7272,151200.0
2010-09-07 14:30:00,14.17,14.17,14.11,14.11,240000.0,11.7272,11.7272,11.6776,11.6776,240000.0
2010-09-07 15:00:00,14.12,14.13,14.11,14.13,85200.0,11.6858,11.6941,11.6776,11.6941,85200.0
2010-09-07 15:30:00,14.13,14.15,14.11,14.12,95200.0,11.6941,11.7107,11.6776,11.6858,95200.0
2010-09-08 09:30:00,14.14,14.21,14.13,14.2,322400.0,11.7024,11.7603,11.6941,11.752,322400.0
2010-09-08 10:00:00,14.2,14.23,14.2,14.22,454400.0,11.752,11.7769,11.752,11.7686,454400.0
2010-09-08 10:30:00,14.21,14.24,14.21,14.22,570400.0,11.7603,11.7851,11.7603,11.7686,570400.0
2010-09-08 11:00:00,14.22,14.25,14.22,14.24,520000.0,11.7686,11.7934,11.7686,11.7851,520000.0
2010-09-08 11:30:00,14.24,14.24,14.22,14.22,422000.0,11.7851,11.7851,11.7686,11.7686,422000.0
2010-09-08 12:00:00,14.22,14.24,14.22,14.24,391200.0,11.7686,11.7851,11.7686,11.7851,391200.0
2010-09-08 12:30:00,14.24,14.26,14.24,14.25,374800.0,11.7851,11.8017,11.7851,11.7934,374800.0
2010-09-08 13:00:00,14.25,14.25,14.23,14.24,340400.0,11.7934,11.7934,11.7769,11.7851,340400.0
2010-09-08 13:30:00,14.24,14.24,14.18,14.2,485600.0,11.7851,11.7851,11.7355,11.752,485600.0
2010-09-08 14:00:00,14.19,14.21,14.17,14.21,529600.0,11.7438,11.7603,11.7272,11.7603,529600.0
2010-09-08 14:30:00,14.21,14.24,14.21,14.22,503600.0,11.7603,11.7851,11.7603,11.7686,503600.0
2010-09-08 15:00:00,14.22,14.25,14.21,14.21,699200.0,11.7686,11.7934,11.7603,11.7603,699200.0
2010-09-08 15:30:00,14.2,14.23,14.19,14.21,1124000.0,11.752,11.7769,11.7438,11.7603,1124000.0
2010-09-09 09:30:00,14.37,14.37,14.3,14.33,250800.0,11.8927,11.8927,11.8348,11.8596,250800.0
2010-09-09 10:00:00,14.33,14.33,14.28,14.3,97200.0,11.8596,11.8596,11.8182,11.8348,97200.0
2010-09-09 10:30:00,14.3,14.3,14.28,14.28,101200.0,11.8348,11.8348,11.8182,11.8182,101200.0
2010-09-09 11:00:00,14.27,14.31,14.27,14.31,56000.0,11.81,11.8431,11.81,11.8431,56000.0
2010-09-09 11:30:00,14.31,14.32,14.3,14.3,37600.0,11.8431,11.8514,11.8348,11.8348,37600.0
2010-09-09 12:00:00,14.3,14.31,14.3,14.31,54400.0,11.8348,11.8431,11.8348,11.8431,54400.0
2010-09-09 12:30:00,14.31,14.31,14.27,14.27,127600.0,11.8431,11.8431,11.81,11.81,127600.0
2010-09-09 13:00:00,14.26,14.28,14.23,14.23,79600.0,11.8017,11.8182,11.7769,11.7769,79600.0
2010-09-09 13:30:00,14.23,14.25,14.22,14.22,96800.0,11.7769,11.7934,11.7686,11.7686,96800.0
2010-09-09 14:00:00,14.22,14.24,14.22,14.23,55600.0,11.7686,11.7851,11.7686,11.7769,55600.0
2010-09-09 14:30:00,14.23,14.26,14.23,14.26,206800.0,11.7769,11.8017,11.7769,11.8017,206800.0
2010-09-09 15:00:00,14.26,14.28,14.26,14.27,150800.0,11.8017,11.8182,11.8017,11.81,150800.0
2010-09-09 15:30:00,14.28,14.29,14.24,14.24,246400.0,11.8182,11.8265,11.7851,11.7851,246400.0
2010-09-10 09:30:00,14.27,14.31,14.24,14.3,169600.0,11.81,11.8431,11.7851,11.8348,169600.0
2010-09-10 10:00:00,14.3,14.31,14.28,14.31,124400.0,11.8348,11.8431,11.8182,11.8431,124400.0
2010-09-10 10:30:00,14.31,14.33,14.31,14.32,113600.0,11.8431,11.8596,11.8431,11.8514,113600.0
2010-09-10 11:00:00,14.32,14.33,14.3,14.31,74400.0,11.8514,11.8596,11.8348,11.8431,74400.0
2010-09-10 11:30:00,14.31,14.31,14.27,14.27,78400.0,11.8431,11.8431,11.81,11.81,78400.0
2010-09-10 12:00:00,14.27,14.29,14.26,14.28,151200.0,11.81,11.8265,11.8017,11.8182,151200.0
2010-09-10 12:30:00,14.28,14.3,14.26,14.29,69200.0,11.8182,11.8348,11.8017,11.8265,69200.0
2010-09-10 13:00:00,14.29,14.3,14.28,14.3,160800.0,11.8265,11.8348,11.8182,11.8348,160800.0
2010-09-10 13:30:00,14.3,14.31,14.3,14.3,84000.0,11.8348,11.8431,11.8348,11.8348,84000.0
2010-09-10 14:00:00,14.3,14.33,14.3,14.33,264400.0,11.8348,11.8596,11.8348,11.8596,264400.0
2010-09-10 14:30:00,14.33,14.34,14.32,14.32,318800.0,11.8596,11.8679,11.8514,11.8514,318800.0
2010-09-10 15:00:00,14.33,14.35,14.31,14.34,165600.0,11.8596,11.8762,11.8431,11.8679,165600.0
2010-09-10 15:30:00,14.34,14.35,14.32,14.34,182400.0,11.8679,11.8762,11.8514,11.8679,182400.0
2010-09-13 09:30:00,14.46,14.49,14.44,14.45,304000.0,11.9672,11.992,11.9507,11.9589,304000.0
2010-09-13 10:00:00,14.45,14.49,14.45,14.49,99200.0,11.9589,11.992,11.9589,11.992,99200.0
2010-09-13 10:30:00,14.49,14.51,14.49,14.49,38800.0,11.992,12.0086,11.992,11.992,38800.0
2010-09-13 11:00:00,14.49,14.5,14.49,14.49,42800.0,11.992,12.0003,11.992,11.992,42800.0
2010-09-13 11:30:00,14.5,14.5,14.47,14.49,112400.0,12.0003,12.0003,11.9755,11.992,112400.0
2010-09-13 12:00:00,14.48,14.48,14.42,14.43,90000.0,11.9838,11.9838,11.9341,11.9424,90000.0
2010-09-13 12:30:00,14.44,14.45,14.42,14.44,146400.0,11.9507,11.9589,11.9341,11.9507,146400.0
2010-09-13 13:00:00,14.44,14.46,14.43,14.46,107200.0,11.9507,11.9672,11.9424,11.9672,107200.0
2010-09-13 13:30:00,14.46,14.46,14.45,14.45,270400.0,11.9672,11.9672,11.9589,11.9589,270400.0
2010-09-13 14:00:00,14.45,14.46,14.43,14.46,63600.0,11.9589,11.9672,11.9424,11.9672,63600.0
2010-09-13 14:30:00,14.46,14.47,14.46,14.47,73600.0,11.9672,11.9755,11.9672,11.9755,73600.0
2010-09-13 15:00:00,14.47,14.47,14.45,14.47,58000.0,11.9755,11.9755,11.9589,11.9755,58000.0
2010-09-13 15:30:00,14.47,14.51,14.47,14.49,138800.0,11.9755,12.0086,11.9755,11.992,138800.0
2010-09-14 09:30:00,14.46,14.49,14.44,14.47,440400.0,11.9672,11.992,11.9507,11.9755,440400.0
2010-09-14 10:00:00,14.46,14.5,14.46,14.5,186800.0,11.9672,12.0003,11.9672,12.0003,186800.0
2010-09-14 10:30:00,14.5,14.54,14.49,14.53,165200.0,12.0003,12.0334,11.992,12.0252,165200.0
2010-09-14 11:00:00,14.53,14.57,14.53,14.56,108400.0,12.0252,12.0583,12.0252,12.05,108400.0
2010-09-14 11:30:00,14.56,14.59,14.55,14.59,166000.0,12.05,12.0748,12.0417,12.0748,166000.0
2010-09-14 12:00:00,14.59,14.6,14.58,14.59,384400.0,12.0748,12.0831,12.0665,12.0748,384400.0
2010-09-14 12:30:00,14.59,14.59,14.55,14.56,44000.0,12.0748,12.0748,12.0417,12.05,44000.0
2010-09-14 13:00:00,14.56,14.57,14.53,14.54,77600.0,12.05,12.0583,12.0252,12.0334,77600.0
2010-09-14 13:30:00,14.54,14.55,14.51,14.53,137200.0,12.0334,12.0417,12.0086,12.0252,137200.0
2010-09-14 14:00:00,14.53,14.55,14.53,14.54,164000.0,12.0252,12.0417,12.0252,12.0334,164000.0
2010-09-14 14:30:00,14.54,14.56,14.53,14.55,161200.0,12.0334,12.05,12.0252,12.0417,161200.0
2010-09-14 15:00:00,14.56,14.57,14.54,14.56,63200.0,12.05,12.0583,12.0334,12.05,63200.0
2010-09-14 15:30:00,14.56,14.58,14.51,14.51,277200.0,12.05,12.0665,12.0086,12.0086,277200.0
2010-09-15 09:30:00,14.47,14.49,14.44,14.49,165200.0,11.9755,11.992,11.9507,11.992,165200.0
2010-09-15 10:00:00,14.5,14.54,14.49,14.52,176400.0,12.0003,12.0334,11.992,12.0169,176400.0
2010-09-15 10:30:00,14.52,14.53,14.5,14.53,76000.0,12.0169,12.0252,12.0003,12.0252,76000.0
2010-09-15 11:00:00,14.54,14.54,14.49,14.52,94000.0,12.0334,12.0334,11.992,12.0169,94000.0
2010-09-15 11:30:00,14.51,14.54,14.5,14.53,79200.0,12.0086,12.0334,12.0003,12.0252,79200.0
2010-09-15 12:00:00,14.54,14.55,14.52,14.54,110400.0,12.0334,12.0417,12.0169,12.0334,110400.0
2010-09-15 12:30:00,14.54,14.54,14.53,14.54,30800.0,12.0334,12.0334,12.0252,12.0334,30800.0
2010-09-15 13:00:00,14.54,14.56,14.54,14.55,21200.0,12.0334,12.05,12.0334,12.0417,21200.0
2010-09-15 13:30:00,14.54,14.55,14.54,14.55,80400.0,12.0334,12.0417,12.0334,12.0417,80400.0
2010-09-15 14:00:00,14.55,14.56,14.53,14.53,63200.0,12.0417,12.05,12.0252,12.0252,63200.0
2010-09-15 14:30:00,14.53,14.54,14.51,14.54,81200.0,12.0252,12.0334,12.0086,12.0334,81200.0
2010-09-15 15:00:00,14.54,14.59,14.53,14.58,148400.0,12.0334,12.0748,12.0252,12.0665,148400.0
2010-09-15 15:30:00,14.58,14.59,14.56,14.57,277600.0,12.0665,12.0748,12.05,12.0583,277600.0
2010-09-16 09:30:00,14.54,14.57,14.51,14.55,138800.0,12.0334,12.0583,12.0086,12.0417,138800.0
2010-09-16 10:00:00,14.54,14.57,14.5,14.55,537600.0,12.0334,12.0583,12.0003,12.0417,537600.0
2010-09-16 10:30:00,14.54,14.56,14.52,14.55,217200.0,12.0334,12.05,12.0169,12.0417,217200.0
2010-09-16 11:00:00,14.55,14.56,14.53,14.53,182400.0,12.0417,12.05,12.0252,12.0252,182400.0
2010-09-16 11:30:00,14.54,14.54,14.52,14.53,164400.0,12.0334,12.0334,12.0169,12.0252,164400.0
2010-09-16 12:00:00,14.53,14.53,14.51,14.53,138400.0,12.0252,12.0252,12.0086,12.0252,138400.0
2010-09-16 12:30:00,14.53,14.56,14.53,14.55,172800.0,12.0252,12.05,12.0252,12.0417,172800.0
2010-09-16 13:00:00,14.55,14.55,14.52,14.54,72400.0,12.0417,12.0417,12.0169,12.0334,72400.0
2010-09-16 13:30:00,14.53,14.54,14.53,14.53,40400.0,12.0252,12.0334,12.0252,12.0252,40400.0
2010-09-16 14:00:00,14.53,14.56,14.53,14.56,137600.0,12.0252,12.05,12.0252,12.05,137600.0
2010-09-16 14:30:00,14.56,14.57,14.55,14.56,92000.0,12.05,12.0583,12.0417,12.05,92000.0
2010-09-16 15:00:00,14.56,14.59,14.56,14.58,334800.0,12.05,12.0748,12.05,12.0665,334800.0
2010-09-16 15:30:00,14.59,14.6,14.58,14.59,162400.0,12.0748,12.0831,12.0665,12.0748,162400.0
2010-09-17 09:30:00,14.65,14.68,14.58,14.59,521200.0,12.1245,12.1493,12.0665,12.0748,521200.0
2010-09-17 10:00:00,14.59,14.61,14.57,14.59,238000.0,12.0748,12.0914,12.0583,12.0748,238000.0
2010-09-17 10:30:00,14.59,14.62,14.58,14.62,217600.0,12.0748,12.0996,12.0665,12.0996,217600.0
2010-09-17 11:00:00,14.62,14.65,14.61,14.61,94800.0,12.0996,12.1245,12.0914,12.0914,94800.0
2010-09-17 11:30:00,14.62,14.62,14.6,14.61,62400.0,12.0996,12.0996,12.0831,12.0914,62400.0
2010-09-17 12:00:00,14.61,14.63,14.61,14.63,32800.0,12.0914,12.1079,12.0914,12.1079,32800.0
2010-09-17 12:30:00,14.63,14.64,14.61,14.61,44800.0,12.1079,12.1162,12.0914,12.0914,44800.0
2010-09-17 13:00:00,14.62,14.63,14.6,14.62,150800.0,12.0996,12.1079,12.0831,12.0996,150800.0
2010-09-17 13:30:00,14.62,14.63,14.61,14.62,136800.0,12.0996,12.1079,12.0914,12.0996,136800.0
2010-09-17 14:00:00,14.63,14.64,14.62,14.63,286400.0,12.1079,12.1162,12.0996,12.1079,286400.0
2010-09-17 14:30:00,14.63,14.65,14.63,14.64,243600.0,12.1079,12.1245,12.1079,12.1162,243600.0
2010-09-17 15:00:00,14.64,14.64,14.61,14.61,67600.0,12.1162,12.1162,12.0914,12.0914,67600.0
2010-09-17 15:30:00,14.61,14.64,14.61,14.63,102000.0,12.0914,12.1162,12.0914,12.1079,102000.0
2010-09-20 09:30:00,14.69,14.7,14.65,14.69,2084800.0,12.1576,12.1658,12.1245,12.1576,2084800.0
2010-09-20 10:00:00,14.68,14.78,14.68,14.77,720000.0,12.1493,12.2321,12.1493,12.2238,720000.0
2010-09-20 10:30:00,14.77,14.79,14.76,14.79,194000.0,12.2238,12.2403,12.2155,12.2403,194000.0
2010-09-20 11:00:00,14.79,14.79,14.78,14.78,74000.0,12.2403,12.2403,12.2321,12.2321,74000.0
2010-09-20 11:30:00,14.79,14.8,14.77,14.77,127600.0,12.2403,12.2486,12.2238,12.2238,127600.0
2010-09-20 12:00:00,14.78,14.78,14.75,14.75,339200.0,12.2321,12.2321,12.2072,12.2072,339200.0
2010-09-20 12:30:00,14.75,14.78,14.75,14.77,584800.0,12.2072,12.2321,12.2072,12.2238,584800.0
2010-09-20 13:00:00,14.77,14.78,14.76,14.78,513600.0,12.2238,12.2321,12.2155,12.2321,513600.0
2010-09-20 13:30:00,14.78,14.79,14.77,14.79,110800.0,12.2321,12.2403,12.2238,12.2403,110800.0
2010-09-20 14:00:00,14.78,14.81,14.78,14.81,821600.0,12.2321,12.2569,12.2321,12.2569,821600.0
2010-09-20 14:30:00,14.81,14.83,14.81,14.83,427600.0,12.2569,12.2734,12.2569,12.2734,427600.0
2010-09-20 15:00:00,14.83,14.86,14.83,14.84,1032000.0,12.2734,12.2983,12.2734,12.2817,1032000.0
2010-09-20 15:30:00,14.84,14.87,14.84,14.84,618800.0,12.2817,12.3065,12.2817,12.2817,618800.0
2010-09-21 09:30:00,14.84,14.84,14.8,14.81,335600.0,12.2817,12.2817,12.2486,12.2569,335600.0
2010-09-21 10:00:00,14.81,14.83,14.81,14.81,148800.0,12.2569,12.2734,12.2569,12.2569,148800.0
2010-09-21 10:30:00,14.82,14.84,14.81,14.81,277200.0,12.2652,12.2817,12.2569,12.2569,277200.0
2010-09-21 11:00:00,14.81,14.83,14.79,14.79,119600.0,12.2569,12.2734,12.2403,12.2403,119600.0
2010-09-21 11:30:00,14.79,14.81,14.78,14.8,96400.0,12.2403,12.2569,12.2321,12.2486,96400.0
2010-09-21 12:00:00,14.8,14.81,14.79,14.8,234000.0,12.2486,12.2569,12.2403,12.2486,234000.0
2010-09-21 12:30:00,14.8,14.81,14.79,14.81,125600.0,12.2486,12.2569,12.2403,12.2569,125600.0
2010-09-21 13:00:00,14.8,14.81,14.78,14.79,256000.0,12.2486,12.2569,12.2321,12.2403,256000.0
2010-09-21 13:30:00,14.78,14.8,14.78,14.79,149200.0,12.2321,12.2486,12.2321,12.2403,149200.0
2010-09-21 14:00:00,14.79,14.87,14.76,14.85,676000.0,12.2403,12.3065,12.2155,12.29,676000.0
2010-09-21 14:30:00,14.85,14.92,14.83,14.87,765600.0,12.29,12.3479,12.2734,12.3065,765600.0
2010-09-21 15:00:00,14.87,14.87,14.82,14.84,366400.0,12.3065,12.3065,12.2652,12.2817,366400.0
2010-09-21 15:30:00,14.84,14.84,14.77,14.82,818400.0,12.2817,12.2817,12.2238,12.2652,818400.0
2010-09-22 09:30:00,14.8,14.87,14.78,14.83,332000.0,12.2486,12.3065,12.2321,12.2734,332000.0
2010-09-22 10:00:00,14.82,14.83,14.78,14.79,101200.0,12.2652,12.2734,12.2321,12.2403,101200.0
2010-09-22 10:30:00,14.78,14.79,14.76,14.79,276400.0,12.2321,12.2403,12.2155,12.2403,276400.0
2010-09-22 11:00:00,14.79,14.8,14.72,14.74,158800.0,12.2403,12.2486,12.1824,12.1989,158800.0
2010-09-22 11:30:00,14.73,14.76,14.72,14.76,60800.0,12.1907,12.2155,12.1824,12.2155,60800.0
2010-09-22 12:00:00,14.76,14.78,14.75,14.76,842000.0,12.2155,12.2321,12.2072,12.2155,842000.0
2010-09-22 12:30:00,14.77,14.77,14.74,14.75,63600.0,12.2238,12.2238,12.1989,12.2072,63600.0
2010-09-22 13:00:00,14.74,14.76,14.72,14.75,160800.0,12.1989,12.2155,12.1824,12.2072,160800.0
2010-09-22 13:30:00,14.75,14.78,14.74,14.77,78000.0,12.2072,12.2321,12.1989,12.2238,78000.0
2010-09-22 14:00:00,14.77,14.77,14.74,14.76,129200.0,12.2238,12.2238,12.1989,12.2155,129200.0
2010-09-22 14:30:00,14.76,14.8,14.76,14.79,153200.0,12.2155,12.2486,12.2155,12.2403,153200.0
2010-09-22 15:00:00,14.79,14.8,14.75,14.76,106800.0,12.2403,12.2486,12.2072,12.2155,106800.0
2010-09-22 15:30:00,14.76,14.78,14.76,14.77,144000.0,12.2155,12.2321,12.2155,12.2238,144000.0
2010-09-23 09:30:00,14.64,14.7,14.64,14.68,470000.0,12.1162,12.1658,12.1162,12.1493,470000.0
2010-09-23 10:00:00,14.68,14.74,14.68,14.74,448000.0,12.1493,12.1989,12.1493,12.1989,448000.0
2010-09-23 10:30:00,14.75,14.79,14.74,14.77,106000.0,12.2072,12.2403,12.1989,12.2238,106000.0
2010-09-23 11:00:00,14.76,14.8,14.76,14.79,113600.0,12.2155,12.2486,12.2155,12.2403,113600.0
2010-09-23 11:30:00,14.8,14.83,14.8,14.8,70400.0,12.2486,12.2734,12.2486,12.2486,70400.0
2010-09-23 12:00:00,14.8,14.81,14.79,14.79,76000.0,12.2486,12.2569,12.2403,12.2403,76000.0
2010-09-23 12:30:00,14.79,14.8,14.79,14.8,54000.0,12.2403,12.2486,12.2403,12.2486,54000.0
2010-09-23 13:00:00,14.8,14.81,14.78,14.8,34000.0,12.2486,12.2569,12.2321,12.2486,34000.0
2010-09-23 13:30:00,14.79,14.8,14.78,14.78,24000.0,12.2403,12.2486,12.2321,12.2321,24000.0
2010-09-23 14:00:00,14.8,14.8,14.79,14.79,29200.0,12.2486,12.2486,12.2403,12.2403,29200.0
2010-09-23 14:30:00,14.79,14.8,14.72,14.73,174400.0,12.2403,12.2486,12.1824,12.1907,174400.0
2010-09-23 15:00:00,14.73,14.74,14.67,14.67,248400.0,12.1907,12.1989,12.141,12.141,248400.0
2010-09-23 15:30:00,14.67,14.69,14.65,14.69,324400.0,12.141,12.1576,12.1245,12.1576,324400.0
2010-09-24 09:30:00,14.8,14.88,14.78,14.87,327600.0,12.298,12.3644,12.2813,12.3561,327600.0
2010-09-24 10:00:00,14.86,14.91,14.85,14.89,139200.0,12.3478,12.3894,12.3395,12.3727,139200.0
2010-09-24 10:30:00,14.9,14.91,14.88,14.9,90000.0,12.3811,12.3894,12.3644,12.3811,90000.0
2010-09-24 11:00:00,14.9,14.92,14.89,14.9,115600.0,12.3811,12.3977,12.3727,12.3811,115600.0
2010-09-24 11:30:00,14.91,14.91,14.89,14.91,91200.0,12.3894,12.3894,12.3727,12.3894,91200.0
2010-09-24 12:00:00,14.91,14.91,14.9,14.91,107600.0,12.3894,12.3894,12.3811,12.3894,107600.0
2010-09-24 12:30:00,14.91,14.93,14.9,14.93,78800.0,12.3894,12.406,12.3811,12.406,78800.0
2010-09-24 13:00:00,14.93,14.93,14.92,14.93,42800.0,12.406,12.406,12.3977,12.406,42800.0
2010-09-24 13:30:00,14.93,14.94,14.91,14.91,135600.0,12.406,12.4143,12.3894,12.3894,135600.0
2010-09-24 14:00:00,14.91,14.92,14.9,14.91,214800.0,12.3894,12.3977,12.3811,12.3894,214800.0
2010-09-24 14:30:00,14.91,14.94,14.91,14.92,154400.0,12.3894,12.4143,12.3894,12.3977,154400.0
2010-09-24 15:00:00,14.92,14.92,14.9,14.91,114000.0,12.3977,12.3977,12.3811,12.3894,114000.0
2010-09-24 15:30:00,14.91,14.93,14.9,14.92,191600.0,12.3894,12.406,12.3811,12.3977,191600.0
2010-09-27 09:30:00,14.94,14.94,14.88,14.89,168000.0,12.4143,12.4143,12.3644,12.3727,168000.0
2010-09-27 10:00:00,14.9,14.93,14.88,14.93,61200.0,12.3811,12.406,12.3644,12.406,61200.0
2010-09-27 10:30:00,14.92,14.93,14.9,14.92,151200.0,12.3977,12.406,12.3811,12.3977,151200.0
2010-09-27 11:00:00,14.91,14.91,14.87,14.88,128800.0,12.3894,12.3894,12.3561,12.3644,128800.0
2010-09-27 11:30:00,14.89,14.89,14.87,14.88,140000.0,12.3727,12.3727,12.3561,12.3644,140000.0
2010-09-27 12:00:00,14.88,14.89,14.87,14.89,306000.0,12.3644,12.3727,12.3561,12.3727,306000.0
2010-09-27 12:30:00,14.89,14.89,14.88,14.89,276800.0,12.3727,12.3727,12.3644,12.3727,276800.0
2010-09-27 13:00:00,14.88,14.9,14.87,14.9,400400.0,12.3644,12.3811,12.3561,12.3811,400400.0
2010-09-27 13:30:00,14.89,14.94,14.89,14.93,352400.0,12.3727,12.4143,12.3727,12.406,352400.0
2010-09-27 14:00:00,14.93,14.95,14.92,14.95,146800.0,12.406,12.4226,12.3977,12.4226,146800.0
2010-09-27 14:30:00,14.95,14.96,14.94,14.94,166400.0,12.4226,12.4309,12.4143,12.4143,166400.0
2010-09-27 15:00:00,14.94,14.94,14.93,14.93,68400.0,12.4143,12.4143,12.406,12.406,68400.0
2010-09-27 15:30:00,14.93,14.93,14.86,14.87,134400.0,12.406,12.406,12.3478,12.3561,134400.0
2010-09-28 09:30:00,14.9,14.9,14.76,14.79,333200.0,12.3811,12.3811,12.2647,12.2897,333200.0
2010-09-28 10:00:00,14.76,14.8,14.71,14.79,249600.0,12.2647,12.298,12.2232,12.2897,249600.0
2010-09-28 10:30:00,14.79,14.84,14.79,14.84,215200.0,12.2897,12.3312,12.2897,12.3312,215200.0
2010-09-28 11:00:00,14.84,14.89,14.82,14.88,260800.0,12.3312,12.3727,12.3146,12.3644,260800.0
2010-09-28 11:30:00,14.9,14.9,14.86,14.87,222800.0,12.3811,12.3811,12.3478,12.3561,222800.0
2010-09-28 12:00:00,14.87,14.9,14.85,14.88,235200.0,12.3561,12.3811,12.3395,12.3644,235200.0
2010-09-28 12:30:00,14.88,14.89,14.87,14.89,1440800.0,12.3644,12.3727,12.3561,12.3727,1440800.0
2010-09-28 13:00:00,14.89,14.9,14.86,14.88,324800.0,12.3727,12.3811,12.3478,12.3644,324800.0
2010-09-28 13:30:00,14.88,14.93,14.88,14.93,128400.0,12.3644,12.406,12.3644,12.406,128400.0
2010-09-28 14:00:00,14.93,14.93,14.88,14.88,174400.0,12.406,12.406,12.3644,12.3644,174400.0
2010-09-28 14:30:00,14.88,14.89,14.85,14.86,256800.0,12.3644,12.3727,12.3395,12.3478,256800.0
2010-09-28 15:00:00,14.86,14.9,14.85,14.88,213600.0,12.3478,12.3811,12.3395,12.3644,213600.0
2010-09-28 15:30:00,14.88,14.95,14.88,14.92,470800.0,12.3644,12.4226,12.3644,12.3977,470800.0
2010-09-29 09:30:00,14.87,14.93,14.86,14.88,216400.0,12.3561,12.406,12.3478,12.3644,216400.0
2010-09-29 10:00:00,14.88,14.93,14.85,14.87,411200.0,12.3644,12.406,12.3395,12.3561,411200.0
2010-09-29 10:30:00,14.88,14.9,14.85,14.86,50400.0,12.3644,12.3811,12.3395,12.3478,50400.0
2010-09-29 11:00:00,14.88,14.9,14.87,14.9,307600.0,12.3644,12.3811,12.3561,12.3811,307600.0
2010-09-29 11:30:00,14.9,14.93,14.9,14.92,121600.0,12.3811,12.406,12.3811,12.3977,121600.0
2010-09-29 12:00:00,14.92,14.94,14.9,14.93,89600.0,12.3977,12.4143,12.3811,12.406,89600.0
2010-09-29 12:30:00,14.93,14.93,14.91,14.93,32800.0,12.406,12.406,12.3894,12.406,32800.0
2010-09-29 13:00:00,14.92,14.93,14.9,14.9,81600.0,12.3977,12.406,12.3811,12.3811,81600.0
2010-09-29 13:30:00,14.9,14.93,14.89,14.93,123200.0,12.3811,12.406,12.3727,12.406,123200.0
2010-09-29 14:00:00,14.93,14.95,14.92,14.92,113200.0,12.406,12.4226,12.3977,12.3977,113200.0
2010-09-29 14:30:00,14.92,14.95,14.92,14.94,50400.0,12.3977,12.4226,12.3977,12.4143,50400.0
2010-09-29 15:00:00,14.94,14.94,14.86,14.88,299600.0,12.4143,12.4143,12.3478,12.3644,299600.0
2010-09-29 15:30:00,14.88,14.9,14.86,14.9,162800.0,12.3644,12.3811,12.3478,12.3811,162800.0
2010-09-30 09:30:00,14.99,15.06,14.97,15.0,714000.0,12.4558,12.514,12.4392,12.4641,714000.0
2010-09-30 10:00:00,14.99,15.0,14.95,14.96,177600.0,12.4558,12.4641,12.4226,12.4309,177600.0
2010-09-30 10:30:00,14.97,14.98,14.92,14.92,115600.0,12.4392,12.4475,12.3977,12.3977,115600.0
2010-09-30 11:00:00,14.92,14.92,14.79,14.81,390000.0,12.3977,12.3977,12.2897,12.3063,390000.0
2010-09-30 11:30:00,14.8,14.84,14.79,14.82,309200.0,12.298,12.3312,12.2897,12.3146,309200.0
2010-09-30 12:00:00,14.82,14.82,14.77,14.8,271600.0,12.3146,12.3146,12.273,12.298,271600.0
2010-09-30 12:30:00,14.8,14.87,14.8,14.86,176400.0,12.298,12.3561,12.298,12.3478,176400.0
2010-09-30 13:00:00,14.86,14.88,14.85,14.88,101200.0,12.3478,12.3644,12.3395,12.3644,101200.0
2010-09-30 13:30:00,14.88,14.88,14.85,14.87,66800.0,12.3644,12.3644,12.3395,12.3561,66800.0
2010-09-30 14:00:00,14.87,14.88,14.83,14.87,115600.0,12.3561,12.3644,12.3229,12.3561,115600.0
2010-09-30 14:30:00,14.87,14.92,14.86,14.9,132400.0,12.3561,12.3977,12.3478,12.3811,132400.0
2010-09-30 15:00:00,14.89,14.9,14.85,14.89,145200.0,12.3727,12.3811,12.3395,12.3727,145200.0
2010-09-30 15:30:00,14.9,14.9,14.84,14.84,224400.0,12.3811,12.3811,12.3312,12.3312,224400.0
2010-10-01 09:30:00,14.96,14.97,14.93,14.94,255600.0,12.4309,12.4392,12.406,12.4143,255600.0
2010-10-01 10:00:00,14.94,14.96,14.84,14.85,572800.0,12.4143,12.4309,12.3312,12.3395,572800.0
2010-10-01 10:30:00,14.84,14.87,14.81,14.85,434800.0,12.3312,12.3561,12.3063,12.3395,434800.0
2010-10-01 11:00:00,14.85,14.86,14.83,14.84,249600.0,12.3395,12.3478,12.3229,12.3312,249600.0
2010-10-01 11:30:00,14.84,14.89,14.83,14.88,276000.0,12.3312,12.3727,12.3229,12.3644,276000.0
2010-10-01 12:00:00,14.88,14.88,14.85,14.87,276000.0,12.3644,12.3644,12.3395,12.3561,276000.0
2010-10-01 12:30:00,14.87,14.87,14.85,14.87,116000.0,12.3561,12.3561,12.3395,12.3561,116000.0
2010-10-01 13:00:00,14.87,14.9,14.86,14.88,224000.0,12.3561,12.3811,12.3478,12.3644,224000.0
2010-10-01 13:30:00,14.88,14.88,14.84,14.87,432400.0,12.3644,12.3644,12.3312,12.3561,432400.0
2010-10-01 14:00:00,14.87,14.9,14.87,14.88,155200.0,12.3561,12.3811,12.3561,12.3644,155200.0
2010-10-01 14:30:00,14.88,14.9,14.88,14.89,135600.0,12.3644,12.3811,12.3644,12.3727,135600.0
2010-10-01 15:00:00,14.89,14.91,14.88,14.88,118800.0,12.3727,12.3894,12.3644,12.3644,118800.0
2010-10-01 15:30:00,14.88,14.9,14.87,14.89,254000.0,12.3644,12.3811,12.3561,12.3727,254000.0
2010-10-04 09:30:00,14.84,14.9,14.84,14.85,740800.0,12.3312,12.3811,12.3312,12.3395,740800.0
2010-10-04 10:00:00,14.85,14.88,14.82,14.86,434800.0,12.3395,12.3644,12.3146,12.3478,434800.0
2010-10-04 10:30:00,14.85,14.86,14.8,14.82,357600.0,12.3395,12.3478,12.298,12.3146,357600.0
2010-10-04 11:00:00,14.82,14.82,14.73,14.74,402400.0,12.3146,12.3146,12.2398,12.2481,402400.0
2010-10-04 11:30:00,14.74,14.76,14.71,14.71,294400.0,12.2481,12.2647,12.2232,12.2232,294400.0
2010-10-04 12:00:00,14.71,14.72,14.68,14.71,308400.0,12.2232,12.2315,12.1982,12.2232,308400.0
2010-10-04 12:30:00,14.71,14.72,14.7,14.71,182000.0,12.2232,12.2315,12.2149,12.2232,182000.0
2010-10-04 13:00:00,14.72,14.73,14.71,14.73,231600.0,12.2315,12.2398,12.2232,12.2398,231600.0
2010-10-04 13:30:00,14.73,14.73,14.71,14.73,208000.0,12.2398,12.2398,12.2232,12.2398,208000.0
2010-10-04 14:00:00,14.73,14.73,14.69,14.71,479600.0,12.2398,12.2398,12.2066,12.2232,479600.0
2010-10-04 14:30:00,14.71,14.74,14.7,14.72,175200.0,12.2232,12.2481,12.2149,12.2315,175200.0
2010-10-04 15:00:00,14.72,14.76,14.71,14.74,275200.0,12.2315,12.2647,12.2232,12.2481,275200.0
2010-10-04 15:30:00,14.75,14.76,14.73,14.76,387200.0,12.2564,12.2647,12.2398,12.2647,387200.0
2010-10-05 09:30:00,14.9,14.94,14.88,14.94,248000.0,12.3811,12.4143,12.3644,12.4143,248000.0
2010-10-05 10:00:00,14.94,14.96,14.9,14.95,165600.0,12.4143,12.4309,12.3811,12.4226,165600.0
2010-10-05 10:30:00,14.96,15.0,14.96,14.98,52400.0,12.4309,12.4641,12.4309,12.4475,52400.0
2010-10-05 11:00:00,14.98,14.99,14.97,14.98,98000.0,12.4475,12.4558,12.4392,12.4475,98000.0
2010-10-05 11:30:00,14.97,15.04,14.97,15.02,91200.0,12.4392,12.4974,12.4392,12.4808,91200.0
2010-10-05 12:00:00,15.01,15.02,15.01,15.01,69600.0,12.4725,12.4808,12.4725,12.4725,69600.0
2010-10-05 12:30:00,15.01,15.04,15.01,15.03,91600.0,12.4725,12.4974,12.4725,12.4891,91600.0
2010-10-05 13:00:00,15.03,15.06,15.03,15.04,119200.0,12.4891,12.514,12.4891,12.4974,119200.0
2010-10-05 13:30:00,15.04,15.05,15.03,15.04,278800.0,12.4974,12.5057,12.4891,12.4974,278800.0
2010-10-05 14:00:00,15.05,15.05,15.04,15.05,211600.0,12.5057,12.5057,12.4974,12.5057,211600.0
2010-10-05 14:30:00,15.05,15.07,15.04,15.06,112000.0,12.5057,12.5223,12.4974,12.514,112000.0
2010-10-05 15:00:00,15.06,15.09,15.06,15.09,156400.0,12.514,12.5389,12.514,12.5389,156400.0
2010-10-05 15:30:00,15.09,15.09,15.05,15.05,244800.0,12.5389,12.5389,12.5057,12.5057,244800.0
2010-10-06 09:30:00,15.06,15.09,15.05,15.07,423200.0,12.514,12.5389,12.5057,12.5223,423200.0
2010-10-06 10:00:00,15.07,15.09,15.03,15.03,584800.0,12.5223,12.5389,12.4891,12.4891,584800.0
2010-10-06 10:30:00,15.04,15.05,15.01,15.03,242400.0,12.4974,12.5057,12.4725,12.4891,242400.0
2010-10-06 11:00:00,15.03,15.04,15.01,15.03,243600.0,12.4891,12.4974,12.4725,12.4891,243600.0
2010-10-06 11:30:00,15.04,15.06,15.04,15.04,126400.0,12.4974,12.514,12.4974,12.4974,126400.0
2010-10-06 12:00:00,15.04,15.06,15.01,15.01,90800.0,12.4974,12.514,12.4725,12.4725,90800.0
2010-10-06 12:30:00,15.01,15.02,14.99,15.0,40800.0,12.4725,12.4808,12.4558,12.4641,40800.0
2010-10-06 13:00:00,14.99,14.99,14.97,14.98,135600.0,12.4558,12.4558,12.4392,12.4475,135600.0
2010-10-06 13:30:00,14.99,15.01,14.97,15.0,159200.0,12.4558,12.4725,12.4392,12.4641,159200.0
2010-10-06 14:00:00,15.01,15.01,14.97,15.0,68000.0,12.4725,12.4725,12.4392,12.4641,68000.0
2010-10-06 14:30:00,15.0,15.02,14.99,15.02,98000.0,12.4641,12.4808,12.4558,12.4808,98000.0
2010-10-06 15:00:00,15.02,15.02,14.99,15.01,152000.0,12.4808,12.4808,12.4558,12.4725,152000.0
2010-10-06 15:30:00,15.01,15.04,14.99,15.04,480800.0,12.4725,12.4974,12.4558,12.4974,480800.0
2010-10-07 09:30:00,15.11,15.11,14.97,14.98,525600.0,12.5556,12.5556,12.4392,12.4475,525600.0
2010-10-07 10:00:00,14.97,15.04,14.97,15.03,96000.0,12.4392,12.4974,12.4392,12.4891,96000.0
2010-10-07 10:30:00,15.04,15.05,15.02,15.02,32800.0,12.4974,12.5057,12.4808,12.4808,32800.0
2010-10-07 11:00:00,15.01,15.01,14.99,14.99,76400.0,12.4725,12.4725,12.4558,12.4558,76400.0
2010-10-07 11:30:00,15.0,15.01,14.98,14.99,91600.0,12.4641,12.4725,12.4475,12.4558,91600.0
2010-10-07 12:00:00,14.99,14.99,14.95,14.95,69600.0,12.4558,12.4558,12.4226,12.4226,69600.0
2010-10-07 12:30:00,14.95,14.95,14.92,14.94,113600.0,12.4226,12.4226,12.3977,12.4143,113600.0
2010-10-07 13:00:00,14.95,14.97,14.94,14.96,76800.0,12.4226,12.4392,12.4143,12.4309,76800.0
2010-10-07 13:30:00,14.96,14.99,14.94,14.99,190800.0,12.4309,12.4558,12.4143,12.4558,190800.0
2010-10-07 14:00:00,14.99,15.01,14.98,14.99,84800.0,12.4558,12.4725,12.4475,12.4558,84800.0
2010-10-07 14:30:00,14.99,15.01,14.99,15.01,99200.0,12.4558,12.4725,12.4558,12.4725,99200.0
2010-10-07 15:00:00,15.01,15.01,14.99,14.99,215600.0,12.4725,12.4725,12.4558,12.4558,215600.0
2010-10-07 15:30:00,14.99,15.02,14.98,15.01,292800.0,12.4558,12.4808,12.4475,12.4725,292800.0
2010-10-08 09:30:00,15.04,15.05,15.0,15.04,181200.0,12.4974,12.5057,12.4641,12.4974,181200.0
2010-10-08 10:00:00,15.03,15.05,14.98,14.98,192000.0,12.4891,12.5057,12.4475,12.4475,192000.0
2010-10-08 10:30:00,14.98,15.05,14.97,15.04,100400.0,12.4475,12.5057,12.4392,12.4974,100400.0
2010-10-08 11:00:00,15.04,15.1,15.04,15.09,71200.0,12.4974,12.5472,12.4974,12.5389,71200.0
2010-10-08 11:30:00,15.11,15.12,15.09,15.11,127600.0,12.5556,12.5639,12.5389,12.5556,127600.0
2010-10-08 12:00:00,15.11,15.11,15.09,15.09,112800.0,12.5556,12.5556,12.5389,12.5389,112800.0
2010-10-08 12:30:00,15.09,15.13,15.09,15.13,38000.0,12.5389,12.5722,12.5389,12.5722,38000.0
2010-10-08 13:00:00,15.13,15.13,15.11,15.12,41200.0,12.5722,12.5722,12.5556,12.5639,41200.0
2010-10-08 13:30:00,15.12,15.12,15.09,15.1,88800.0,12.5639,12.5639,12.5389,12.5472,88800.0
2010-10-08 14:00:00,15.1,15.12,15.08,15.11,86000.0,12.5472,12.5639,12.5306,12.5556,86000.0
2010-10-08 14:30:00,15.11,15.13,15.11,15.11,83600.0,12.5556,12.5722,12.5556,12.5556,83600.0
2010-10-08 15:00:00,15.11,15.15,15.11,15.12,56000.0,12.5556,12.5888,12.5556,12.5639,56000.0
2010-10-08 15:30:00,15.13,15.15,15.12,15.12,90800.0,12.5722,12.5888,12.5639,12.5639,90800.0
2010-10-11 09:30:00,15.14,15.17,15.13,15.14,182000.0,12.5805,12.6054,12.5722,12.5805,182000.0
2010-10-11 10:00:00,15.14,15.18,15.14,15.18,250400.0,12.5805,12.6137,12.5805,12.6137,250400.0
2010-10-11 10:30:00,15.18,15.18,15.12,15.13,190800.0,12.6137,12.6137,12.5639,12.5722,190800.0
2010-10-11 11:00:00,15.13,15.15,15.12,15.14,221600.0,12.5722,12.5888,12.5639,12.5805,221600.0
2010-10-11 11:30:00,15.14,15.16,15.14,15.15,133200.0,12.5805,12.5971,12.5805,12.5888,133200.0
2010-10-11 12:00:00,15.15,15.15,15.14,15.15,38000.0,12.5888,12.5888,12.5805,12.5888,38000.0
2010-10-11 12:30:00,15.15,15.17,15.15,15.15,80800.0,12.5888,12.6054,12.5888,12.5888,80800.0
2010-10-11 13:00:00,15.15,15.16,15.15,15.16,65600.0,12.5888,12.5971,12.5888,12.5971,65600.0
2010-10-11 13:30:00,15.16,15.17,15.15,15.16,71600.0,12.5971,12.6054,12.5888,12.5971,71600.0
2010-10-11 14:00:00,15.17,15.17,15.15,15.16,72000.0,12.6054,12.6054,12.5888,12.5971,72000.0
2010-10-11 14:30:00,15.16,15.17,15.15,15.15,50800.0,12.5971,12.6054,12.5888,12.5888,50800.0
2010-10-11 15:00:00,15.15,15.16,15.12,15.12,91600.0,12.5888,12.5971,12.5639,12.5639,91600.0
2010-10-11 15:30:00,15.12,15.13,15.08,15.13,128800.0,12.5639,12.5722,12.5306,12.5722,128800.0
2010-10-12 09:30:00,15.09,15.09,14.99,15.02,169200.0,12.5389,12.5389,12.4558,12.4808,169200.0
2010-10-12 10:00:00,15.01,15.08,15.01,15.06,228800.0,12.4725,12.5306,12.4725,12.514,228800.0
2010-10-12 10:30:00,15.06,15.12,15.06,15.1,148800.0,12.514,12.5639,12.514,12.5472,148800.0
2010-10-12 11:00:00,15.1,15.12,15.1,15.12,221200.0,12.5472,12.5639,12.5472,12.5639,221200.0
2010-10-12 11:30:00,15.11,15.13,15.1,15.11,261600.0,12.5556,12.5722,12.5472,12.5556,261600.0
2010-10-12 12:00:00,15.11,15.13,15.11,15.11,361200.0,12.5556,12.5722,12.5556,12.5556,361200.0
2010-10-12 12:30:00,15.1,15.11,15.1,15.1,164800.0,12.5472,12.5556,12.5472,12.5472,164800.0
2010-10-12 13:00:00,15.1,15.11,15.1,15.11,300400.0,12.5472,12.5556,12.5472,12.5556,300400.0
2010-10-12 13:30:00,15.11,15.11,15.1,15.11,226800.0,12.5556,12.5556,12.5472,12.5556,226800.0
2010-10-12 14:00:00,15.11,15.18,15.09,15.15,737200.0,12.5556,12.6137,12.5389,12.5888,737200.0
2010-10-12 14:30:00,15.15,15.16,15.12,15.16,340000.0,12.5888,12.5971,12.5639,12.5971,340000.0
2010-10-12 15:00:00,15.15,15.22,15.14,15.22,351200.0,12.5888,12.647,12.5805,12.647,351200.0
2010-10-12 15:30:00,15.22,15.22,15.18,15.18,579200.0,12.647,12.647,12.6137,12.6137,579200.0
2010-10-13 09:30:00,15.25,15.3,15.25,15.3,351600.0,12.6719,12.7134,12.6719,12.7134,351600.0
2010-10-13 10:00:00,15.3,15.32,15.29,15.31,57600.0,12.7134,12.7301,12.7051,12.7217,57600.0
2010-10-13 10:30:00,15.31,15.34,15.31,15.34,180000.0,12.7217,12.7467,12.7217,12.7467,180000.0
2010-10-13 11:00:00,15.34,15.37,15.33,15.35,195600.0,12.7467,12.7716,12.7384,12.755,195600.0
2010-10-13 11:30:00,15.35,15.36,15.34,15.35,23200.0,12.755,12.7633,12.7467,12.755,23200.0
2010-10-13 12:00:00,15.35,15.38,15.35,15.38,143600.0,12.755,12.7799,12.755,12.7799,143600.0
2010-10-13 12:30:00,15.38,15.38,15.38,15.38,54000.0,12.7799,12.7799,12.7799,12.7799,54000.0
2010-10-13 13:00:00,15.37,15.38,15.36,15.37,102800.0,12.7716,12.7799,12.7633,12.7716,102800.0
2010-10-13 13:30:00,15.37,15.4,15.37,15.38,86000.0,12.7716,12.7965,12.7716,12.7799,86000.0
2010-10-13 14:00:00,15.38,15.41,15.38,15.39,57600.0,12.7799,12.8048,12.7799,12.7882,57600.0
2010-10-13 14:30:00,15.39,15.4,15.37,15.38,122000.0,12.7882,12.7965,12.7716,12.7799,122000.0
2010-10-13 15:00:00,15.38,15.4,15.35,15.35,127200.0,12.7799,12.7965,12.755,12.755,127200.0
2010-10-13 15:30:00,15.35,15.41,15.33,15.34,558000.0,12.755,12.8048,12.7384,12.7467,558000.0
2010-10-14 09:30:00,15.32,15.37,15.31,15.31,274400.0,12.7301,12.7716,12.7217,12.7217,274400.0
2010-10-14 10:00:00,15.31,15.37,15.31,15.36,132400.0,12.7217,12.7716,12.7217,12.7633,132400.0
2010-10-14 10:30:00,15.35,15.38,15.35,15.38,150000.0,12.755,12.7799,12.755,12.7799,150000.0
2010-10-14 11:00:00,15.38,15.38,15.34,15.35,89600.0,12.7799,12.7799,12.7467,12.755,89600.0
2010-10-14 11:30:00,15.36,15.36,15.29,15.31,218000.0,12.7633,12.7633,12.7051,12.7217,218000.0
2010-10-14 12:00:00,15.31,15.33,15.29,15.29,93200.0,12.7217,12.7384,12.7051,12.7051,93200.0
2010-10-14 12:30:00,15.29,15.31,15.29,15.31,104400.0,12.7051,12.7217,12.7051,12.7217,104400.0
2010-10-14 13:00:00,15.3,15.31,15.26,15.28,197200.0,12.7134,12.7217,12.6802,12.6968,197200.0
2010-10-14 13:30:00,15.28,15.31,15.28,15.31,89200.0,12.6968,12.7217,12.6968,12.7217,89200.0
2010-10-14 14:00:00,15.31,15.31,15.27,15.27,220400.0,12.7217,12.7217,12.6885,12.6885,220400.0
2010-10-14 14:30:00,15.27,15.28,15.24,15.24,157200.0,12.6885,12.6968,12.6636,12.6636,157200.0
2010-10-14 15:00:00,15.24,15.3,15.24,15.29,184400.0,12.6636,12.7134,12.6636,12.7051,184400.0
2010-10-14 15:30:00,15.28,15.32,15.28,15.32,255200.0,12.6968,12.7301,12.6968,12.7301,255200.0
2010-10-15 09:30:00,15.45,15.47,15.38,15.42,756800.0,12.8381,12.8547,12.7799,12.8131,756800.0
2010-10-15 10:00:00,15.39,15.42,15.31,15.34,180400.0,12.7882,12.8131,12.7217,12.7467,180400.0
2010-10-15 10:30:00,15.33,15.38,15.32,15.37,30800.0,12.7384,12.7799,12.7301,12.7716,30800.0
2010-10-15 11:00:00,15.37,15.41,15.37,15.41,97200.0,12.7716,12.8048,12.7716,12.8048,97200.0
2010-10-15 11:30:00,15.42,15.44,15.38,15.39,168400.0,12.8131,12.8298,12.7799,12.7882,168400.0
2010-10-15 12:00:00,15.38,15.42,15.36,15.41,100000.0,12.7799,12.8131,12.7633,12.8048,100000.0
2010-10-15 12:30:00,15.41,15.44,15.4,15.41,186800.0,12.8048,12.8298,12.7965,12.8048,186800.0
2010-10-15 13:00:00,15.41,15.43,15.41,15.43,93200.0,12.8048,12.8215,12.8048,12.8215,93200.0
2010-10-15 13:30:00,15.43,15.43,15.39,15.4,58000.0,12.8215,12.8215,12.7882,12.7965,58000.0
2010-10-15 14:00:00,15.4,15.43,15.38,15.43,122000.0,12.7965,12.8215,12.7799,12.8215,122000.0
2010-10-15 14:30:00,15.43,15.45,15.41,15.43,130800.0,12.8215,12.8381,12.8048,12.8215,130800.0
2010-10-15 15:00:00,15.43,15.44,15.4,15.42,938800.0,12.8215,12.8298,12.7965,12.8131,938800.0
2010-10-15 15:30:00,15.42,15.47,15.42,15.47,244800.0,12.8131,12.8547,12.8131,12.8547,244800.0
2010-10-18 09:30:00,15.46,15.5,15.43,15.5,129600.0,12.8464,12.8796,12.8215,12.8796,129600.0
2010-10-18 10:00:00,15.49,15.52,15.48,15.49,169200.0,12.8713,12.8962,12.863,12.8713,169200.0
2010-10-18 10:30:00,15.49,15.52,15.48,15.52,81600.0,12.8713,12.8962,12.863,12.8962,81600.0
2010-10-18 11:00:00,15.51,15.51,15.47,15.48,201600.0,12.8879,12.8879,12.8547,12.863,201600.0
2010-10-18 11:30:00,15.48,15.49,15.46,15.48,118000.0,12.863,12.8713,12.8464,12.863,118000.0
2010-10-18 12:00:00,15.49,15.5,15.48,15.49,53600.0,12.8713,12.8796,12.863,12.8713,53600.0
2010-10-18 12:30:00,15.49,15.49,15.47,15.48,58400.0,12.8713,12.8713,12.8547,12.863,58400.0
2010-10-18 13:00:00,15.48,15.5,15.48,15.49,151200.0,12.863,12.8796,12.863,12.8713,151200.0
2010-10-18 13:30:00,15.49,15.49,15.48,15.49,81200.0,12.8713,12.8713,12.863,12.8713,81200.0
2010-10-18 14:00:00,15.49,15.53,15.49,15.52,79600.0,12.8713,12.9045,12.8713,12.8962,79600.0
2010-10-18 14:30:00,15.52,15.52,15.51,15.52,108400.0,12.8962,12.8962,12.8879,12.8962,108400.0
2010-10-18 15:00:00,15.52,15.56,15.52,15.54,194400.0,12.8962,12.9295,12.8962,12.9129,194400.0
2010-10-18 15:30:00,15.54,15.56,15.54,15.55,286400.0,12.9129,12.9295,12.9129,12.9212,286400.0
2010-10-19 09:30:00,15.36,15.36,15.26,15.28,429600.0,12.7633,12.7633,12.6802,12.6968,429600.0
2010-10-19 10:00:00,15.28,15.38,15.28,15.37,133600.0,12.6968,12.7799,12.6968,12.7716,133600.0
2010-10-19 10:30:00,15.37,15.39,15.35,15.37,178800.0,12.7716,12.7882,12.755,12.7716,178800.0
2010-10-19 11:00:00,15.36,15.36,15.33,15.34,176800.0,12.7633,12.7633,12.7384,12.7467,176800.0
2010-10-19 11:30:00,15.35,15.4,15.35,15.4,102800.0,12.755,12.7965,12.755,12.7965,102800.0
2010-10-19 12:00:00,15.4,15.41,15.38,15.38,97200.0,12.7965,12.8048,12.7799,12.7799,97200.0
2010-10-19 12:30:00,15.38,15.38,15.36,15.38,65600.0,12.7799,12.7799,12.7633,12.7799,65600.0
2010-10-19 13:00:00,15.38,15.38,15.34,15.34,70800.0,12.7799,12.7799,12.7467,12.7467,70800.0
2010-10-19 13:30:00,15.34,15.35,15.28,15.29,182000.0,12.7467,12.755,12.6968,12.7051,182000.0
2010-10-19 14:00:00,15.29,15.29,15.21,15.23,279200.0,12.7051,12.7051,12.6386,12.6553,279200.0
2010-10-19 14:30:00,15.23,15.28,15.23,15.26,227600.0,12.6553,12.6968,12.6553,12.6802,227600.0
2010-10-19 15:00:00,15.26,15.26,15.2,15.2,254000.0,12.6802,12.6802,12.6303,12.6303,254000.0
2010-10-19 15:30:00,15.2,15.29,15.19,15.28,232800.0,12.6303,12.7051,12.622,12.6968,232800.0
2010-10-20 09:30:00,15.3,15.4,15.3,15.37,73200.0,12.7134,12.7965,12.7134,12.7716,73200.0
2010-10-20 10:00:00,15.36,15.38,15.33,15.36,74400.0,12.7633,12.7799,12.7384,12.7633,74400.0
2010-10-20 10:30:00,15.38,15.44,15.38,15.43,168000.0,12.7799,12.8298,12.7799,12.8215,168000.0
2010-10-20 11:00:00,15.43,15.47,15.42,15.47,61600.0,12.8215,12.8547,12.8131,12.8547,61600.0
2010-10-20 11:30:00,15.47,15.47,15.46,15.46,37200.0,12.8547,12.8547,12.8464,12.8464,37200.0
2010-10-20 12:00:00,15.45,15.51,15.45,15.49,350400.0,12.8381,12.8879,12.8381,12.8713,350400.0
2010-10-20 12:30:00,15.49,15.49,15.47,15.47,64800.0,12.8713,12.8713,12.8547,12.8547,64800.0
2010-10-20 13:00:00,15.47,15.49,15.46,15.48,110400.0,12.8547,12.8713,12.8464,12.863,110400.0
2010-10-20 13:30:00,15.48,15.49,15.46,15.46,113600.0,12.863,12.8713,12.8464,12.8464,113600.0
2010-10-20 14:00:00,15.46,15.48,15.44,15.47,161200.0,12.8464,12.863,12.8298,12.8547,161200.0
2010-10-20 14:30:00,15.47,15.5,15.46,15.47,52400.0,12.8547,12.8796,12.8464,12.8547,52400.0
2010-10-20 15:00:00,15.47,15.49,15.45,15.48,286800.0,12.8547,12.8713,12.8381,12.863,286800.0
2010-10-20 15:30:00,15.47,15.47,15.41,15.43,171200.0,12.8547,12.8547,12.8048,12.8215,171200.0
2010-10-21 09:30:00,15.49,15.53,15.47,15.53,92800.0,12.8713,12.9045,12.8547,12.9045,92800.0
2010-10-21 10:00:00,15.53,15.57,15.49,15.55,256800.0,12.9045,12.9378,12.8713,12.9212,256800.0
2010-10-21 10:30:00,15.56,15.58,15.55,15.57,98400.0,12.9295,12.9461,12.9212,12.9378,98400.0
2010-10-21 11:00:00,15.57,15.58,15.5,15.52,110400.0,12.9378,12.9461,12.8796,12.8962,110400.0
2010-10-21 11:30:00,15.52,15.53,15.46,15.5,125200.0,12.8962,12.9045,12.8464,12.8796,125200.0
2010-10-21 12:00:00,15.5,15.5,15.48,15.49,89600.0,12.8796,12.8796,12.863,12.8713,89600.0
2010-10-21 12:30:00,15.5,15.5,15.43,15.45,118400.0,12.8796,12.8796,12.8215,12.8381,118400.0
2010-10-21 13:00:00,15.47,15.48,15.46,15.47,555200.0,12.8547,12.863,12.8464,12.8547,555200.0
2010-10-21 13:30:00,15.47,15.47,15.34,15.35,459600.0,12.8547,12.8547,12.7467,12.755,459600.0
2010-10-21 14:00:00,15.34,15.39,15.33,15.38,132000.0,12.7467,12.7882,12.7384,12.7799,132000.0
2010-10-21 14:30:00,15.38,15.42,15.38,15.41,55600.0,12.7799,12.8131,12.7799,12.8048,55600.0
2010-10-21 15:00:00,15.42,15.47,15.4,15.46,183600.0,12.8131,12.8547,12.7965,12.8464,183600.0
2010-10-21 15:30:00,15.46,15.47,15.43,15.47,180400.0,12.8464,12.8547,12.8215,12.8547,180400.0
2010-10-22 09:30:00,15.5,15.52,15.47,15.47,74400.0,12.8796,12.8962,12.8547,12.8547,74400.0
2010-10-22 10:00:00,15.47,15.49,15.46,15.49,120000.0,12.8547,12.8713,12.8464,12.8713,120000.0
2010-10-22 10:30:00,15.5,15.51,15.48,15.51,66800.0,12.8796,12.8879,12.863,12.8879,66800.0
2010-10-22 11:00:00,15.51,15.52,15.49,15.5,53200.0,12.8879,12.8962,12.8713,12.8796,53200.0
2010-10-22 11:30:00,15.5,15.52,15.49,15.5,84400.0,12.8796,12.8962,12.8713,12.8796,84400.0
2010-10-22 12:00:00,15.5,15.52,15.5,15.52,55600.0,12.8796,12.8962,12.8796,12.8962,55600.0
2010-10-22 12:30:00,15.52,15.53,15.51,15.52,52000.0,12.8962,12.9045,12.8879,12.8962,52000.0
2010-10-22 13:00:00,15.52,15.52,15.5,15.52,50800.0,12.8962,12.8962,12.8796,12.8962,50800.0
2010-10-22 13:30:00,15.52,15.52,15.49,15.5,109600.0,12.8962,12.8962,12.8713,12.8796,109600.0
2010-10-22 14:00:00,15.49,15.52,15.49,15.52,40000.0,12.8713,12.8962,12.8713,12.8962,40000.0
2010-10-22 14:30:00,15.52,15.52,15.5,15.51,130400.0,12.8962,12.8962,12.8796,12.8879,130400.0
2010-10-22 15:00:00,15.5,15.52,15.5,15.51,151200.0,12.8796,12.8962,12.8796,12.8879,151200.0
2010-10-22 15:30:00,15.51,15.53,15.5,15.53,110000.0,12.8879,12.9045,12.8796,12.9045,110000.0
2010-10-25 09:30:00,15.62,15.69,15.62,15.69,145600.0,12.9793,13.0375,12.9793,13.0375,145600.0
2010-10-25 10:00:00,15.7,15.71,15.67,15.68,193600.0,13.0458,13.0541,13.0209,13.0292,193600.0
2010-10-25 10:30:00,15.68,15.68,15.6,15.62,250000.0,13.0292,13.0292,12.9627,12.9793,250000.0
2010-10-25 11:00:00,15.62,15.64,15.61,15.63,92400.0,12.9793,12.996,12.971,12.9876,92400.0
2010-10-25 11:30:00,15.64,15.65,15.63,15.63,152000.0,12.996,13.0043,12.9876,12.9876,152000.0
2010-10-25 12:00:00,15.64,15.64,15.59,15.61,82400.0,12.996,12.996,12.9544,12.971,82400.0
2010-10-25 12:30:00,15.61,15.62,15.6,15.61,54800.0,12.971,12.9793,12.9627,12.971,54800.0
2010-10-25 13:00:00,15.6,15.64,15.6,15.63,96800.0,12.9627,12.996,12.9627,12.9876,96800.0
2010-10-25 13:30:00,15.63,15.64,15.62,15.63,58000.0,12.9876,12.996,12.9793,12.9876,58000.0
2010-10-25 14:00:00,15.63,15.64,15.62,15.64,119600.0,12.9876,12.996,12.9793,12.996,119600.0
2010-10-25 14:30:00,15.63,15.65,15.6,15.62,222800.0,12.9876,13.0043,12.9627,12.9793,222800.0
2010-10-25 15:00:00,15.62,15.66,15.62,15.65,86400.0,12.9793,13.0126,12.9793,13.0043,86400.0
2010-10-25 15:30:00,15.66,15.66,15.57,15.58,162400.0,13.0126,13.0126,12.9378,12.9461,162400.0
2010-10-26 09:30:00,15.53,15.53,15.47,15.51,368800.0,12.9045,12.9045,12.8547,12.8879,368800.0
2010-10-26 10:00:00,15.51,15.58,15.51,15.56,88400.0,12.8879,12.9461,12.8879,12.9295,88400.0
2010-10-26 10:30:00,15.57,15.57,15.53,15.57,45200.0,12.9378,12.9378,12.9045,12.9378,45200.0
2010-10-26 11:00:00,15.56,15.59,15.53,15.58,258000.0,12.9295,12.9544,12.9045,12.9461,258000.0
2010-10-26 11:30:00,15.57,15.58,15.56,15.58,80000.0,12.9378,12.9461,12.9295,12.9461,80000.0
2010-10-26 12:00:00,15.58,15.6,15.57,15.59,97600.0,12.9461,12.9627,12.9378,12.9544,97600.0
2010-10-26 12:30:00,15.58,15.59,15.56,15.58,71600.0,12.9461,12.9544,12.9295,12.9461,71600.0
2010-10-26 13:00:00,15.58,15.6,15.56,15.57,109200.0,12.9461,12.9627,12.9295,12.9378,109200.0
2010-10-26 13:30:00,15.57,15.59,15.55,15.55,170000.0,12.9378,12.9544,12.9212,12.9212,170000.0
2010-10-26 14:00:00,15.55,15.56,15.53,15.56,308400.0,12.9212,12.9295,12.9045,12.9295,308400.0
2010-10-26 14:30:00,15.56,15.58,15.54,15.56,162800.0,12.9295,12.9461,12.9129,12.9295,162800.0
2010-10-26 15:00:00,15.56,15.61,15.56,15.59,165600.0,12.9295,12.971,12.9295,12.9544,165600.0
2010-10-26 15:30:00,15.59,15.6,15.57,15.59,164000.0,12.9544,12.9627,12.9378,12.9544,164000.0
2010-10-27 09:30:00,15.51,15.52,15.46,15.52,220800.0,12.8879,12.8962,12.8464,12.8962,220800.0
2010-10-27 10:00:00,15.53,15.54,15.45,15.46,310400.0,12.9045,12.9129,12.8381,12.8464,310400.0
2010-10-27 10:30:00,15.46,15.47,15.43,15.43,82800.0,12.8464,12.8547,12.8215,12.8215,82800.0
2010-10-27 11:00:00,15.44,15.44,15.41,15.42,54000.0,12.8298,12.8298,12.8048,12.8131,54000.0
2010-10-27 11:30:00,15.42,15.46,15.42,15.46,41600.0,12.8131,12.8464,12.8131,12.8464,41600.0
2010-10-27 12:00:00,15.45,15.46,15.44,15.44,36800.0,12.8381,12.8464,12.8298,12.8298,36800.0
2010-10-27 12:30:00,15.45,15.45,15.42,15.44,92400.0,12.8381,12.8381,12.8131,12.8298,92400.0
2010-10-27 13:00:00,15.45,15.46,15.42,15.45,116400.0,12.8381,12.8464,12.8131,12.8381,116400.0
2010-10-27 13:30:00,15.45,15.47,15.44,15.47,22800.0,12.8381,12.8547,12.8298,12.8547,22800.0
2010-10-27 14:00:00,15.47,15.49,15.47,15.47,65600.0,12.8547,12.8713,12.8547,12.8547,65600.0
2010-10-27 14:30:00,15.47,15.52,15.47,15.5,110800.0,12.8547,12.8962,12.8547,12.8796,110800.0
2010-10-27 15:00:00,15.51,15.53,15.49,15.51,253200.0,12.8879,12.9045,12.8713,12.8879,253200.0
2010-10-27 15:30:00,15.52,15.58,15.51,15.56,176400.0,12.8962,12.9461,12.8879,12.9295,176400.0
2010-10-28 09:30:00,15.63,15.65,15.59,15.59,77200.0,12.9876,13.0043,12.9544,12.9544,77200.0
2010-10-28 10:00:00,15.61,15.62,15.52,15.53,87600.0,12.971,12.9793,12.8962,12.9045,87600.0
2010-10-28 10:30:00,15.52,15.54,15.5,15.54,112800.0,12.8962,12.9129,12.8796,12.9129,112800.0
2010-10-28 11:00:00,15.53,15.56,15.53,15.56,48400.0,12.9045,12.9295,12.9045,12.9295,48400.0
2010-10-28 11:30:00,15.56,15.56,15.52,15.52,141200.0,12.9295,12.9295,12.8962,12.8962,141200.0
2010-10-28 12:00:00,15.51,15.54,15.49,15.49,211600.0,12.8879,12.9129,12.8713,12.8713,211600.0
2010-10-28 12:30:00,15.48,15.51,15.47,15.49,129600.0,12.863,12.8879,12.8547,12.8713,129600.0
2010-10-28 13:00:00,15.49,15.56,15.48,15.53,186800.0,12.8713,12.9295,12.863,12.9045,186800.0
2010-10-28 13:30:00,15.54,15.54,15.51,15.53,45600.0,12.9129,12.9129,12.8879,12.9045,45600.0
2010-10-28 14:00:00,15.52,15.56,15.52,15.55,179600.0,12.8962,12.9295,12.8962,12.9212,179600.0
2010-10-28 14:30:00,15.54,15.56,15.54,15.56,404000.0,12.9129,12.9295,12.9129,12.9295,404000.0
2010-10-28 15:00:00,15.56,15.57,15.53,15.55,89600.0,12.9295,12.9378,12.9045,12.9212,89600.0
2010-10-28 15:30:00,15.55,15.59,15.54,15.57,331600.0,12.9212,12.9544,12.9129,12.9378,331600.0
2010-10-29 09:30:00,15.57,15.6,15.55,15.56,308400.0,12.9378,12.9627,12.9212,12.9295,308400.0
2010-10-29 10:00:00,15.56,15.62,15.56,15.61,92400.0,12.9295,12.9793,12.9295,12.971,92400.0
2010-10-29 10:30:00,15.6,15.61,15.56,15.59,149600.0,12.9627,12.971,12.9295,12.9544,149600.0
2010-10-29 11:00:00,15.59,15.6,15.58,15.59,145200.0,12.9544,12.9627,12.9461,12.9544,145200.0
2010-10-29 11:30:00,15.58,15.58,15.55,15.57,214000.0,12.9461,12.9461,12.9212,12.9378,214000.0
2010-10-29 12:00:00,15.57,15.6,15.57,15.6,284000.0,12.9378,12.9627,12.9378,12.9627,284000.0
2010-10-29 12:30:00,15.6,15.61,15.6,15.6,113200.0,12.9627,12.971,12.9627,12.9627,113200.0
2010-10-29 13:00:00,15.6,15.6,15.58,15.6,82000.0,12.9627,12.9627,12.9461,12.9627,82000.0
2010-10-29 13:30:00,15.61,15.62,15.59,15.62,84800.0,12.971,12.9793,12.9544,12.9793,84800.0
2010-10-29 14:00:00,15.62,15.62,15.6,15.61,116800.0,12.9793,12.9793,12.9627,12.971,116800.0
2010-10-29 14:30:00,15.61,15.61,15.58,15.58,26400.0,12.971,12.971,12.9461,12.9461,26400.0
2010-10-29 15:00:00,15.58,15.6,15.57,15.6,61200.0,12.9461,12.9627,12.9378,12.9627,61200.0
2010-10-29 15:30:00,15.6,15.62,15.59,15.59,63600.0,12.9627,12.9793,12.9544,12.9544,63600.0
2010-11-01 09:30:00,15.67,15.72,15.67,15.71,123200.0,13.0209,13.0624,13.0209,13.0541,123200.0
2010-11-01 10:00:00,15.71,15.76,15.71,15.73,239600.0,13.0541,13.0957,13.0541,13.0707,239600.0
2010-11-01 10:30:00,15.74,15.74,15.71,15.71,122000.0,13.079,13.079,13.0541,13.0541,122000.0
2010-11-01 11:00:00,15.7,15.7,15.65,15.65,86000.0,13.0458,13.0458,13.0043,13.0043,86000.0
2010-11-01 11:30:00,15.64,15.66,15.63,15.66,85200.0,12.996,13.0126,12.9876,13.0126,85200.0
2010-11-01 12:00:00,15.67,15.67,15.64,15.67,61600.0,13.0209,13.0209,12.996,13.0209,61600.0
2010-11-01 12:30:00,15.67,15.67,15.63,15.65,81600.0,13.0209,13.0209,12.9876,13.0043,81600.0
2010-11-01 13:00:00,15.65,15.66,15.63,15.64,72400.0,13.0043,13.0126,12.9876,12.996,72400.0
2010-11-01 13:30:00,15.64,15.68,15.64,15.66,212400.0,12.996,13.0292,12.996,13.0126,212400.0
2010-11-01 14:00:00,15.66,15.67,15.64,15.64,160000.0,13.0126,13.0209,12.996,12.996,160000.0
2010-11-01 14:30:00,15.63,15.64,15.6,15.61,101200.0,12.9876,12.996,12.9627,12.971,101200.0
2010-11-01 15:00:00,15.61,15.61,15.54,15.58,337200.0,12.971,12.971,12.9129,12.9461,337200.0
2010-11-01 15:30:00,15.58,15.62,15.57,15.62,145600.0,12.9461,12.9793,12.9378,12.9793,145600.0
2010-11-02 09:30:00,15.75,15.78,15.74,15.76,148800.0,13.0874,13.1123,13.079,13.0957,148800.0
2010-11-02 10:00:00,15.75,15.77,15.73,15.74,68000.0,13.0874,13.104,13.0707,13.079,68000.0
2010-11-02 10:30:00,15.74,15.75,15.72,15.74,62800.0,13.079,13.0874,13.0624,13.079,62800.0
2010-11-02 11:00:00,15.74,15.77,15.74,15.75,418000.0,13.079,13.104,13.079,13.0874,418000.0
2010-11-02 11:30:00,15.75,15.76,15.74,15.76,135200.0,13.0874,13.0957,13.079,13.0957,135200.0
2010-11-02 12:00:00,15.75,15.77,15.75,15.76,52800.0,13.0874,13.104,13.0874,13.0957,52800.0
2010-11-02 12:30:00,15.76,15.78,15.75,15.78,31600.0,13.0957,13.1123,13.0874,13.1123,31600.0
2010-11-02 13:00:00,15.78,15.79,15.78,15.78,100800.0,13.1123,13.1206,13.1123,13.1123,100800.0
2010-11-02 13:30:00,15.78,15.81,15.78,15.81,255600.0,13.1123,13.1372,13.1123,13.1372,255600.0
2010-11-02 14:00:00,15.8,15.81,15.78,15.79,136000.0,13.1289,13.1372,13.1123,13.1206,136000.0
2010-11-02 14:30:00,15.79,15.79,15.77,15.78,169600.0,13.1206,13.1206,13.104,13.1123,169600.0
2010-11-02 15:00:00,15.79,15.8,15.78,15.79,140000.0,13.1206,13.1289,13.1123,13.1206,140000.0
2010-11-02 15:30:00,15.78,15.79,15.76,15.78,241200.0,13.1123,13.1206,13.0957,13.1123,241200.0
2010-11-03 09:30:00,15.82,15.82,15.77,15.77,102000.0,13.1455,13.1455,13.104,13.104,102000.0
2010-11-03 10:00:00,15.78,15.79,15.76,15.78,65600.0,13.1123,13.1206,13.0957,13.1123,65600.0
2010-11-03 10:30:00,15.78,15.79,15.74,15.75,75200.0,13.1123,13.1206,13.079,13.0874,75200.0
2010-11-03 11:00:00,15.75,15.75,15.7,15.71,107600.0,13.0874,13.0874,13.0458,13.0541,107600.0
2010-11-03 11:30:00,15.71,15.73,15.71,15.72,30000.0,13.0541,13.0707,13.0541,13.0624,30000.0
2010-11-03 12:00:00,15.71,15.71,15.69,15.7,87200.0,13.0541,13.0541,13.0375,13.0458,87200.0
2010-11-03 12:30:00,15.7,15.72,15.7,15.71,70400.0,13.0458,13.0624,13.0458,13.0541,70400.0
2010-11-03 13:00:00,15.71,15.73,15.71,15.71,80400.0,13.0541,13.0707,13.0541,13.0541,80400.0
2010-11-03 13:30:00,15.71,15.72,15.7,15.72,65600.0,13.0541,13.0624,13.0458,13.0624,65600.0
2010-11-03 14:00:00,15.72,15.81,15.65,15.66,1340000.0,13.0624,13.1372,13.0043,13.0126,1340000.0
2010-11-03 14:30:00,15.67,15.8,15.63,15.79,552000.0,13.0209,13.1289,12.9876,13.1206,552000.0
2010-11-03 15:00:00,15.79,15.83,15.78,15.79,294000.0,13.1206,13.1538,13.1123,13.1206,294000.0
2010-11-03 15:30:00,15.8,15.82,15.76,15.82,171600.0,13.1289,13.1455,13.0957,13.1455,171600.0
2010-11-04 09:30:00,16.0,16.03,15.99,16.02,513200.0,13.2951,13.32,13.2868,13.3117,513200.0
2010-11-04 10:00:00,16.02,16.04,15.98,16.04,206400.0,13.3117,13.3283,13.2785,13.3283,206400.0
2010-11-04 10:30:00,16.04,16.07,16.02,16.07,129200.0,13.3283,13.3533,13.3117,13.3533,129200.0
2010-11-04 11:00:00,16.07,16.09,16.05,16.05,196000.0,13.3533,13.3699,13.3366,13.3366,196000.0
2010-11-04 11:30:00,16.06,16.07,16.04,16.05,110400.0,13.3449,13.3533,13.3283,13.3366,110400.0
2010-11-04 12:00:00,16.05,16.07,16.04,16.06,96400.0,13.3366,13.3533,13.3283,13.3449,96400.0
2010-11-04 12:30:00,16.06,16.08,16.05,16.07,107200.0,13.3449,13.3616,13.3366,13.3533,107200.0
2010-11-04 13:00:00,16.07,16.08,16.06,16.07,207600.0,13.3533,13.3616,13.3449,13.3533,207600.0
2010-11-04 13:30:00,16.08,16.08,16.05,16.05,160000.0,13.3616,13.3616,13.3366,13.3366,160000.0
2010-11-04 14:00:00,16.05,16.07,16.04,16.06,178400.0,13.3366,13.3533,13.3283,13.3449,178400.0
2010-11-04 14:30:00,16.07,16.09,16.06,16.07,137600.0,13.3533,13.3699,13.3449,13.3533,137600.0
2010-11-04 15:00:00,16.07,16.09,16.05,16.09,229200.0,13.3533,13.3699,13.3366,13.3699,229200.0
2010-11-04 15:30:00,16.09,16.1,16.06,16.09,390400.0,13.3699,13.3782,13.3449,13.3699,390400.0
2010-11-05 09:30:00,16.11,16.12,16.07,16.08,248000.0,13.3865,13.3948,13.3533,13.3616,248000.0
2010-11-05 10:00:00,16.07,16.1,16.07,16.09,127600.0,13.3533,13.3782,13.3533,13.3699,127600.0
2010-11-05 10:30:00,16.1,16.13,16.1,16.12,151600.0,13.3782,13.4031,13.3782,13.3948,151600.0
2010-11-05 11:00:00,16.12,16.13,16.1,16.12,90000.0,13.3948,13.4031,13.3782,13.3948,90000.0
2010-11-05 11:30:00,16.11,16.12,16.07,16.07,154000.0,13.3865,13.3948,13.3533,13.3533,154000.0
2010-11-05 12:00:00,16.06,16.08,16.06,16.06,252400.0,13.3449,13.3616,13.3449,13.3449,252400.0
2010-11-05 12:30:00,16.06,16.1,16.06,16.09,200400.0,13.3449,13.3782,13.3449,13.3699,200400.0
2010-11-05 13:00:00,16.09,16.1,16.09,16.1,77600.0,13.3699,13.3782,13.3699,13.3782,77600.0
2010-11-05 13:30:00,16.1,16.1,16.09,16.09,69200.0,13.3782,13.3782,13.3699,13.3699,69200.0
2010-11-05 14:00:00,16.09,16.1,16.05,16.06,141600.0,13.3699,13.3782,13.3366,13.3449,141600.0
2010-11-05 14:30:00,16.06,16.08,16.06,16.07,176800.0,13.3449,13.3616,13.3449,13.3533,176800.0
2010-11-05 15:00:00,16.07,16.08,16.06,16.08,127200.0,13.3533,13.3616,13.3449,13.3616,127200.0
2010-11-05 15:30:00,16.08,16.12,16.06,16.11,319600.0,13.3616,13.3948,13.3449,13.3865,319600.0
2010-11-08 09:30:00,16.05,16.09,16.04,16.04,122800.0,13.3366,13.3699,13.3283,13.3283,122800.0
2010-11-08 10:00:00,16.04,16.1,16.04,16.09,83600.0,13.3283,13.3782,13.3283,13.3699,83600.0
2010-11-08 10:30:00,16.09,16.09,16.06,16.07,79200.0,13.3699,13.3699,13.3449,13.3533,79200.0
2010-11-08 11:00:00,16.06,16.08,16.05,16.08,159200.0,13.3449,13.3616,13.3366,13.3616,159200.0
2010-11-08 11:30:00,16.08,16.11,16.08,16.09,79200.0,13.3616,13.3865,13.3616,13.3699,79200.0
2010-11-08 12:00:00,16.1,16.12,16.09,16.11,244800.0,13.3782,13.3948,13.3699,13.3865,244800.0
2010-11-08 12:30:00,16.11,16.12,16.1,16.11,155200.0,13.3865,13.3948,13.3782,13.3865,155200.0
2010-11-08 13:00:00,16.11,16.13,16.1,16.11,105600.0,13.3865,13.4031,13.3782,13.3865,105600.0
2010-11-08 13:30:00,16.11,16.11,16.09,16.1,148800.0,13.3865,13.3865,13.3699,13.3782,148800.0
2010-11-08 14:00:00,16.11,16.13,16.1,16.11,82400.0,13.3865,13.4031,13.3782,13.3865,82400.0
2010-11-08 14:30:00,16.11,16.11,16.09,16.09,144800.0,13.3865,13.3865,13.3699,13.3699,144800.0
2010-11-08 15:00:00,16.09,16.11,16.09,16.11,167600.0,13.3699,13.3865,13.3699,13.3865,167600.0
2010-11-08 15:30:00,16.11,16.12,16.08,16.1,230000.0,13.3865,13.3948,13.3616,13.3782,230000.0
2010-11-09 09:30:00,16.15,16.16,16.12,16.14,73600.0,13.4197,13.428,13.3948,13.4114,73600.0
2010-11-09 10:00:00,16.14,16.2,16.14,16.19,76000.0,13.4114,13.4613,13.4114,13.453,76000.0
2010-11-09 10:30:00,16.18,16.18,16.15,16.16,182800.0,13.4447,13.4447,13.4197,13.428,182800.0
2010-11-09 11:00:00,16.16,16.16,16.13,16.14,29600.0,13.428,13.428,13.4031,13.4114,29600.0
2010-11-09 11:30:00,16.13,16.14,16.1,16.1,67200.0,13.4031,13.4114,13.3782,13.3782,67200.0
2010-11-09 12:00:00,16.1,16.12,16.1,16.11,14400.0,13.3782,13.3948,13.3782,13.3865,14400.0
2010-11-09 12:30:00,16.11,16.11,16.1,16.1,47600.0,13.3865,13.3865,13.3782,13.3782,47600.0
2010-11-09 13:00:00,16.1,16.13,16.08,16.09,434800.0,13.3782,13.4031,13.3616,13.3699,434800.0
2010-11-09 13:30:00,16.08,16.09,16.04,16.05,276800.0,13.3616,13.3699,13.3283,13.3366,276800.0
2010-11-09 14:00:00,16.06,16.09,16.05,16.07,162800.0,13.3449,13.3699,13.3366,13.3533,162800.0
2010-11-09 14:30:00,16.07,16.09,16.07,16.08,118000.0,13.3533,13.3699,13.3533,13.3616,118000.0
2010-11-09 15:00:00,16.08,16.08,16.03,16.03,127600.0,13.3616,13.3616,13.32,13.32,127600.0
2010-11-09 15:30:00,16.03,16.04,15.95,16.01,180800.0,13.32,13.3283,13.2535,13.3034,180800.0
2010-11-10 09:30:00,16.03,16.04,15.93,15.94,120400.0,13.32,13.3283,13.2369,13.2452,120400.0
2010-11-10 10:00:00,15.94,15.95,15.9,15.92,188000.0,13.2452,13.2535,13.212,13.2286,188000.0
2010-11-10 10:30:00,15.92,15.97,15.92,15.95,272400.0,13.2286,13.2702,13.2286,13.2535,272400.0
2010-11-10 11:00:00,15.96,15.97,15.94,15.97,142000.0,13.2619,13.2702,13.2452,13.2702,142000.0
2010-11-10 11:30:00,15.98,16.04,15.98,16.03,137600.0,13.2785,13.3283,13.2785,13.32,137600.0
2010-11-10 12:00:00,16.03,16.04,16.0,16.01,75200.0,13.32,13.3283,13.2951,13.3034,75200.0
2010-11-10 12:30:00,16.01,16.02,16.0,16.01,60400.0,13.3034,13.3117,13.2951,13.3034,60400.0
2010-11-10 13:00:00,16.01,16.07,15.98,16.06,312000.0,13.3034,13.3533,13.2785,13.3449,312000.0
2010-11-10 13:30:00,16.05,16.07,16.03,16.05,80400.0,13.3366,13.3533,13.32,13.3366,80400.0
2010-11-10 14:00:00,16.05,16.09,16.05,16.07,40000.0,13.3366,13.3699,13.3366,13.3533,40000.0
2010-11-10 14:30:00,16.07,16.07,16.06,16.07,150800.0,13.3533,13.3533,13.3449,13.3533,150800.0
2010-11-10 15:00:00,16.07,16.07,16.05,16.07,112800.0,13.3533,13.3533,13.3366,13.3533,112800.0
2010-11-10 15:30:00,16.07,16.09,16.06,16.09,112400.0,13.3533,13.3699,13.3449,13.3699,112400.0
2010-11-11 09:30:00,15.92,15.92,15.86,15.91,192000.0,13.2286,13.2286,13.1788,13.2203,192000.0
2010-11-11 10:00:00,15.91,15.96,15.9,15.95,140000.0,13.2203,13.2619,13.212,13.2535,140000.0
2010-11-11 10:30:00,15.95,15.95,15.9,15.94,154000.0,13.2535,13.2535,13.212,13.2452,154000.0
2010-11-11 11:00:00,15.95,15.95,15.91,15.91,172400.0,13.2535,13.2535,13.2203,13.2203,172400.0
2010-11-11 11:30:00,15.91,15.95,15.91,15.95,160800.0,13.2203,13.2535,13.2203,13.2535,160800.0
2010-11-11 12:00:00,15.95,15.97,15.95,15.96,66800.0,13.2535,13.2702,13.2535,13.2619,66800.0
2010-11-11 12:30:00,15.96,15.97,15.94,15.94,205200.0,13.2619,13.2702,13.2452,13.2452,205200.0
2010-11-11 13:00:00,15.95,15.96,15.93,15.95,173200.0,13.2535,13.2619,13.2369,13.2535,173200.0
2010-11-11 13:30:00,15.95,15.99,15.95,15.99,157200.0,13.2535,13.2868,13.2535,13.2868,157200.0
2010-11-11 14:00:00,15.98,16.0,15.97,16.0,68000.0,13.2785,13.2951,13.2702,13.2951,68000.0
2010-11-11 14:30:00,16.0,16.02,15.99,15.99,112400.0,13.2951,13.3117,13.2868,13.2868,112400.0
2010-11-11 15:00:00,15.99,16.01,15.97,16.0,214000.0,13.2868,13.3034,13.2702,13.2951,214000.0
2010-11-11 15:30:00,16.0,16.01,15.97,16.01,146400.0,13.2951,13.3034,13.2702,13.3034,146400.0
2010-11-12 09:30:00,15.9,15.96,15.89,15.96,207200.0,13.212,13.2619,13.2037,13.2619,207200.0
2010-11-12 10:00:00,15.95,15.95,15.88,15.88,158400.0,13.2535,13.2535,13.1954,13.1954,158400.0
2010-11-12 10:30:00,15.88,15.89,15.82,15.83,1245600.0,13.1954,13.2037,13.1455,13.1538,1245600.0
2010-11-12 11:00:00,15.82,15.86,15.81,15.86,294000.0,13.1455,13.1788,13.1372,13.1788,294000.0
2010-11-12 11:30:00,15.86,15.86,15.8,15.82,205600.0,13.1788,13.1788,13.1289,13.1455,205600.0
2010-11-12 12:00:00,15.82,15.82,15.74,15.74,310000.0,13.1455,13.1455,13.079,13.079,310000.0
2010-11-12 12:30:00,15.74,15.76,15.72,15.73,382800.0,13.079,13.0957,13.0624,13.0707,382800.0
2010-11-12 13:00:00,15.72,15.76,15.72,15.76,379200.0,13.0624,13.0957,13.0624,13.0957,379200.0
2010-11-12 13:30:00,15.75,15.78,15.73,15.73,102400.0,13.0874,13.1123,13.0707,13.0707,102400.0
2010-11-12 14:00:00,15.73,15.78,15.73,15.75,136800.0,13.0707,13.1123,13.0707,13.0874,136800.0
2010-11-12 14:30:00,15.75,15.8,15.74,15.79,247600.0,13.0874,13.1289,13.079,13.1206,247600.0
2010-11-12 15:00:00,15.78,15.82,15.77,15.79,205200.0,13.1123,13.1455,13.104,13.1206,205200.0
2010-11-12 15:30:00,15.79,15.8,15.77,15.79,185200.0,13.1206,13.1289,13.104,13.1206,185200.0
2010-11-15 09:30:00,15.85,15.86,15.8,15.8,187600.0,13.1705,13.1788,13.1289,13.1289,187600.0
2010-11-15 10:00:00,15.79,15.82,15.77,15.81,226000.0,13.1206,13.1455,13.104,13.1372,226000.0
2010-11-15 10:30:00,15.81,15.83,15.8,15.81,131200.0,13.1372,13.1538,13.1289,13.1372,131200.0
2010-11-15 11:00:00,15.81,15.83,15.79,15.81,101600.0,13.1372,13.1538,13.1206,13.1372,101600.0
2010-11-15 11:30:00,15.81,15.87,15.81,15.86,140400.0,13.1372,13.1871,13.1372,13.1788,140400.0
2010-11-15 12:00:00,15.86,15.87,15.82,15.84,211600.0,13.1788,13.1871,13.1455,13.1621,211600.0
2010-11-15 12:30:00,15.84,15.86,15.84,15.86,55600.0,13.1621,13.1788,13.1621,13.1788,55600.0
2010-11-15 13:00:00,15.85,15.87,15.83,15.86,92000.0,13.1705,13.1871,13.1538,13.1788,92000.0
2010-11-15 13:30:00,15.86,15.87,15.85,15.85,74800.0,13.1788,13.1871,13.1705,13.1705,74800.0
2010-11-15 14:00:00,15.85,15.86,15.81,15.82,253200.0,13.1705,13.1788,13.1372,13.1455,253200.0
2010-11-15 14:30:00,15.82,15.84,15.8,15.83,159200.0,13.1455,13.1621,13.1289,13.1538,159200.0
2010-11-15 15:00:00,15.83,15.83,15.76,15.78,322000.0,13.1538,13.1538,13.0957,13.1123,322000.0
2010-11-15 15:30:00,15.79,15.79,15.74,15.74,156800.0,13.1206,13.1206,13.079,13.079,156800.0
2010-11-16 09:30:00,15.67,15.67,15.6,15.63,422000.0,13.0209,13.0209,12.9627,12.9876,422000.0
2010-11-16 10:00:00,15.63,15.66,15.61,15.63,122400.0,12.9876,13.0126,12.971,12.9876,122400.0
2010-11-16 10:30:00,15.62,15.62,15.55,15.57,199600.0,12.9793,12.9793,12.9212,12.9378,199600.0
2010-11-16 11:00:00,15.57,15.57,15.47,15.5,204400.0,12.9378,12.9378,12.8547,12.8796,204400.0
2010-11-16 11:30:00,15.5,15.52,15.43,15.48,272000.0,12.8796,12.8962,12.8215,12.863,272000.0
2010-11-16 12:00:00,15.48,15.51,15.47,15.49,314000.0,12.863,12.8879,12.8547,12.8713,314000.0
2010-11-16 12:30:00,15.48,15.49,15.45,15.49,466000.0,12.863,12.8713,12.8381,12.8713,466000.0
2010-11-16 13:00:00,15.49,15.5,15.47,15.5,89200.0,12.8713,12.8796,12.8547,12.8796,89200.0
2010-11-16 13:30:00,15.49,15.54,15.49,15.52,390000.0,12.8713,12.9129,12.8713,12.8962,390000.0
2010-11-16 14:00:00,15.53,15.53,15.47,15.49,151200.0,12.9045,12.9045,12.8547,12.8713,151200.0
2010-11-16 14:30:00,15.49,15.49,15.45,15.48,104000.0,12.8713,12.8713,12.8381,12.863,104000.0
2010-11-16 15:00:00,15.49,15.49,15.42,15.47,254400.0,12.8713,12.8713,12.8131,12.8547,254400.0
2010-11-16 15:30:00,15.45,15.5,15.44,15.49,228000.0,12.8381,12.8796,12.8298,12.8713,228000.0
2010-11-17 09:30:00,15.49,15.53,15.47,15.53,183200.0,12.8713,12.9045,12.8547,12.9045,183200.0
2010-11-17 10:00:00,15.53,15.57,15.52,15.57,76400.0,12.9045,12.9378,12.8962,12.9378,76400.0
2010-11-17 10:30:00,15.58,15.58,15.54,15.55,101600.0,12.9461,12.9461,12.9129,12.9212,101600.0
2010-11-17 11:00:00,15.55,15.58,15.54,15.57,161200.0,12.9212,12.9461,12.9129,12.9378,161200.0
2010-11-17 11:30:00,15.57,15.57,15.54,15.57,124800.0,12.9378,12.9378,12.9129,12.9378,124800.0
2010-11-17 12:00:00,15.56,15.57,15.54,15.55,94800.0,12.9295,12.9378,12.9129,12.9212,94800.0
2010-11-17 12:30:00,15.55,15.56,15.54,15.55,80000.0,12.9212,12.9295,12.9129,12.9212,80000.0
2010-11-17 13:00:00,15.55,15.57,15.54,15.57,127600.0,12.9212,12.9378,12.9129,12.9378,127600.0
2010-11-17 13:30:00,15.57,15.58,15.55,15.56,96800.0,12.9378,12.9461,12.9212,12.9295,96800.0
2010-11-17 14:00:00,15.56,15.57,15.55,15.56,112400.0,12.9295,12.9378,12.9212,12.9295,112400.0
2010-11-17 14:30:00,15.56,15.58,15.55,15.55,427200.0,12.9295,12.9461,12.9212,12.9212,427200.0
2010-11-17 15:00:00,15.55,15.56,15.47,15.48,482800.0,12.9212,12.9295,12.8547,12.863,482800.0
2010-11-17 15:30:00,15.48,15.54,15.48,15.52,505600.0,12.863,12.9129,12.863,12.8962,505600.0
2010-11-18 09:30:00,15.67,15.74,15.67,15.71,183600.0,13.0209,13.079,13.0209,13.0541,183600.0
2010-11-18 10:00:00,15.73,15.83,15.72,15.82,460000.0,13.0707,13.1538,13.0624,13.1455,460000.0
2010-11-18 10:30:00,15.81,15.82,15.81,15.81,196400.0,13.1372,13.1455,13.1372,13.1372,196400.0
2010-11-18 11:00:00,15.81,15.83,15.79,15.79,329200.0,13.1372,13.1538,13.1206,13.1206,329200.0
2010-11-18 11:30:00,15.81,15.81,15.8,15.81,60000.0,13.1372,13.1372,13.1289,13.1372,60000.0
2010-11-18 12:00:00,15.81,15.83,15.81,15.83,43600.0,13.1372,13.1538,13.1372,13.1538,43600.0
2010-11-18 12:30:00,15.83,15.84,15.82,15.84,36800.0,13.1538,13.1621,13.1455,13.1621,36800.0
2010-11-18 13:00:00,15.83,15.83,15.82,15.83,86400.0,13.1538,13.1538,13.1455,13.1538,86400.0
2010-11-18 13:30:00,15.82,15.83,15.81,15.81,641600.0,13.1455,13.1538,13.1372,13.1372,641600.0
2010-11-18 14:00:00,15.81,15.82,15.79,15.79,806400.0,13.1372,13.1455,13.1206,13.1206,806400.0
2010-11-18 14:30:00,15.79,15.82,15.79,15.81,304400.0,13.1206,13.1455,13.1206,13.1372,304400.0
2010-11-18 15:00:00,15.82,15.82,15.79,15.8,76800.0,13.1455,13.1455,13.1206,13.1289,76800.0
2010-11-18 15:30:00,15.8,15.8,15.77,15.78,193200.0,13.1289,13.1289,13.104,13.1123,193200.0
2010-11-19 09:30:00,15.77,15.78,15.71,15.73,203600.0,13.104,13.1123,13.0541,13.0707,203600.0
2010-11-19 10:00:00,15.73,15.74,15.71,15.72,61200.0,13.0707,13.079,13.0541,13.0624,61200.0
2010-11-19 10:30:00,15.71,15.78,15.71,15.76,67600.0,13.0541,13.1123,13.0541,13.0957,67600.0
2010-11-19 11:00:00,15.77,15.78,15.76,15.77,112400.0,13.104,13.1123,13.0957,13.104,112400.0
2010-11-19 11:30:00,15.78,15.79,15.78,15.78,82000.0,13.1123,13.1206,13.1123,13.1123,82000.0
2010-11-19 12:00:00,15.78,15.79,15.78,15.78,89200.0,13.1123,13.1206,13.1123,13.1123,89200.0
2010-11-19 12:30:00,15.77,15.8,15.77,15.8,55200.0,13.104,13.1289,13.104,13.1289,55200.0
2010-11-19 13:00:00,15.8,15.81,15.8,15.8,85600.0,13.1289,13.1372,13.1289,13.1289,85600.0
2010-11-19 13:30:00,15.8,15.81,15.8,15.81,112000.0,13.1289,13.1372,13.1289,13.1372,112000.0
2010-11-19 14:00:00,15.81,15.83,15.81,15.82,58800.0,13.1372,13.1538,13.1372,13.1455,58800.0
2010-11-19 14:30:00,15.82,15.83,15.81,15.82,57600.0,13.1455,13.1538,13.1372,13.1455,57600.0
2010-11-19 15:00:00,15.81,15.82,15.8,15.81,86400.0,13.1372,13.1455,13.1289,13.1372,86400.0
2010-11-19 15:30:00,15.8,15.84,15.79,15.84,168400.0,13.1289,13.1621,13.1206,13.1621,168400.0
2010-11-22 09:30:00,15.78,15.86,15.75,15.85,1248400.0,13.1123,13.1788,13.0874,13.1705,1248400.0
2010-11-22 10:00:00,15.86,15.86,15.79,15.79,458000.0,13.1788,13.1788,13.1206,13.1206,458000.0
2010-11-22 10:30:00,15.78,15.79,15.76,15.77,397600.0,13.1123,13.1206,13.0957,13.104,397600.0
2010-11-22 11:00:00,15.77,15.78,15.74,15.78,390800.0,13.104,13.1123,13.079,13.1123,390800.0
2010-11-22 11:30:00,15.78,15.79,15.77,15.79,190000.0,13.1123,13.1206,13.104,13.1206,190000.0
2010-11-22 12:00:00,15.78,15.78,15.71,15.71,377200.0,13.1123,13.1123,13.0541,13.0541,377200.0
2010-11-22 12:30:00,15.7,15.71,15.67,15.7,162000.0,13.0458,13.0541,13.0209,13.0458,162000.0
2010-11-22 13:00:00,15.7,15.72,15.69,15.71,218800.0,13.0458,13.0624,13.0375,13.0541,218800.0
2010-11-22 13:30:00,15.71,15.76,15.71,15.75,198400.0,13.0541,13.0957,13.0541,13.0874,198400.0
2010-11-22 14:00:00,15.75,15.79,15.74,15.77,179200.0,13.0874,13.1206,13.079,13.104,179200.0
2010-11-22 14:30:00,15.78,15.83,15.77,15.83,195200.0,13.1123,13.1538,13.104,13.1538,195200.0
2010-11-22 15:00:00,15.84,15.84,15.81,15.81,169600.0,13.1621,13.1621,13.1372,13.1372,169600.0
2010-11-22 15:30:00,15.81,15.87,15.8,15.87,182000.0,13.1372,13.1871,13.1289,13.1871,182000.0
2010-11-23 09:30:00,15.71,15.71,15.62,15.63,285200.0,13.0541,13.0541,12.9793,12.9876,285200.0
2010-11-23 10:00:00,15.61,15.66,15.61,15.64,141200.0,12.971,13.0126,12.971,12.996,141200.0
2010-11-23 10:30:00,15.64,15.67,15.63,15.67,58400.0,12.996,13.0209,12.9876,13.0209,58400.0
2010-11-23 11:00:00,15.66,15.66,15.58,15.58,175200.0,13.0126,13.0126,12.9461,12.9461,175200.0
2010-11-23 11:30:00,15.58,15.6,15.56,15.6,50400.0,12.9461,12.9627,12.9295,12.9627,50400.0
2010-11-23 12:00:00,15.6,15.63,15.58,15.61,202000.0,12.9627,12.9876,12.9461,12.971,202000.0
2010-11-23 12:30:00,15.61,15.64,15.6,15.64,119200.0,12.971,12.996,12.9627,12.996,119200.0
2010-11-23 13:00:00,15.64,15.65,15.63,15.65,238400.0,12.996,13.0043,12.9876,13.0043,238400.0
2010-11-23 13:30:00,15.66,15.66,15.61,15.62,340000.0,13.0126,13.0126,12.971,12.9793,340000.0
2010-11-23 14:00:00,15.62,15.63,15.59,15.6,418800.0,12.9793,12.9876,12.9544,12.9627,418800.0
2010-11-23 14:30:00,15.6,15.63,15.59,15.63,139600.0,12.9627,12.9876,12.9544,12.9876,139600.0
2010-11-23 15:00:00,15.63,15.65,15.61,15.63,130000.0,12.9876,13.0043,12.971,12.9876,130000.0
2010-11-23 15:30:00,15.63,15.65,15.62,15.64,112800.0,12.9876,13.0043,12.9793,12.996,112800.0
2010-11-24 09:30:00,15.75,15.82,15.75,15.8,291200.0,13.0874,13.1455,13.0874,13.1289,291200.0
2010-11-24 10:00:00,15.8,15.86,15.78,15.85,190800.0,13.1289,13.1788,13.1123,13.1705,190800.0
2010-11-24 10:30:00,15.84,15.88,15.84,15.86,123600.0,13.1621,13.1954,13.1621,13.1788,123600.0
2010-11-24 11:00:00,15.86,15.88,15.85,15.86,226000.0,13.1788,13.1954,13.1705,13.1788,226000.0
2010-11-24 11:30:00,15.86,15.87,15.84,15.86,227200.0,13.1788,13.1871,13.1621,13.1788,227200.0
2010-11-24 12:00:00,15.86,15.88,15.86,15.88,163200.0,13.1788,13.1954,13.1788,13.1954,163200.0
2010-11-24 12:30:00,15.88,15.88,15.86,15.87,54000.0,13.1954,13.1954,13.1788,13.1871,54000.0
2010-11-24 13:00:00,15.88,15.9,15.87,15.9,53600.0,13.1954,13.212,13.1871,13.212,53600.0
2010-11-24 13:30:00,15.89,15.9,15.88,15.89,43200.0,13.2037,13.212,13.1954,13.2037,43200.0
2010-11-24 14:00:00,15.88,15.89,15.86,15.88,71600.0,13.1954,13.2037,13.1788,13.1954,71600.0
2010-11-24 14:30:00,15.88,15.88,15.87,15.88,50400.0,13.1954,13.1954,13.1871,13.1954,50400.0
2010-11-24 15:00:00,15.88,15.9,15.88,15.89,98000.0,13.1954,13.212,13.1954,13.2037,98000.0
2010-11-24 15:30:00,15.89,15.9,15.87,15.9,110800.0,13.2037,13.212,13.1871,13.212,110800.0
2010-11-26 09:30:00,15.78,15.83,15.75,15.83,57600.0,13.1123,13.1538,13.0874,13.1538,57600.0
2010-11-26 10:00:00,15.83,15.85,15.82,15.83,106400.0,13.1538,13.1705,13.1455,13.1538,106400.0
2010-11-26 10:30:00,15.84,15.85,15.81,15.81,108800.0,13.1621,13.1705,13.1372,13.1372,108800.0
2010-11-26 11:00:00,15.8,15.81,15.8,15.8,26400.0,13.1289,13.1372,13.1289,13.1289,26400.0
2010-11-26 11:30:00,15.81,15.81,15.78,15.81,46800.0,13.1372,13.1372,13.1123,13.1372,46800.0
2010-11-26 12:00:00,15.81,15.81,15.78,15.81,61200.0,13.1372,13.1372,13.1123,13.1372,61200.0
2010-11-26 12:30:00,15.81,15.81,15.8,15.8,76800.0,13.1372,13.1372,13.1289,13.1289,76800.0
2010-11-29 09:30:00,15.7,15.71,15.58,15.59,223200.0,13.0458,13.0541,12.9461,12.9544,223200.0
2010-11-29 10:00:00,15.59,15.62,15.56,15.6,110800.0,12.9544,12.9793,12.9295,12.9627,110800.0
2010-11-29 10:30:00,15.6,15.65,15.6,15.6,158400.0,12.9627,13.0043,12.9627,12.9627,158400.0
2010-11-29 11:00:00,15.61,15.64,15.6,15.63,126000.0,12.971,12.996,12.9627,12.9876,126000.0
2010-11-29 11:30:00,15.63,15.64,15.59,15.61,47200.0,12.9876,12.996,12.9544,12.971,47200.0
2010-11-29 12:00:00,15.6,15.65,15.6,15.64,131200.0,12.9627,13.0043,12.9627,12.996,131200.0
2010-11-29 12:30:00,15.64,15.65,15.63,15.65,78400.0,12.996,13.0043,12.9876,13.0043,78400.0
2010-11-29 13:00:00,15.65,15.65,15.61,15.61,48800.0,13.0043,13.0043,12.971,12.971,48800.0
2010-11-29 13:30:00,15.62,15.63,15.6,15.63,54400.0,12.9793,12.9876,12.9627,12.9876,54400.0
2010-11-29 14:00:00,15.63,15.68,15.63,15.68,66800.0,12.9876,13.0292,12.9876,13.0292,66800.0
2010-11-29 14:30:00,15.68,15.75,15.68,15.75,169200.0,13.0292,13.0874,13.0292,13.0874,169200.0
2010-11-29 15:00:00,15.75,15.78,15.74,15.78,62800.0,13.0874,13.1123,13.079,13.1123,62800.0
2010-11-29 15:30:00,15.78,15.8,15.76,15.77,116800.0,13.1123,13.1289,13.0957,13.104,116800.0
2010-11-30 09:30:00,15.62,15.63,15.55,15.63,581600.0,12.9793,12.9876,12.9212,12.9876,581600.0
2010-11-30 10:00:00,15.63,15.7,15.61,15.7,368800.0,12.9876,13.0458,12.971,13.0458,368800.0
2010-11-30 10:30:00,15.68,15.68,15.63,15.65,60400.0,13.0292,13.0292,12.9876,13.0043,60400.0
2010-11-30 11:00:00,15.66,15.68,15.63,15.66,70000.0,13.0126,13.0292,12.9876,13.0126,70000.0
2010-11-30 11:30:00,15.65,15.69,15.63,15.68,110400.0,13.0043,13.0375,12.9876,13.0292,110400.0
2010-11-30 12:00:00,15.68,15.68,15.66,15.67,53600.0,13.0292,13.0292,13.0126,13.0209,53600.0
2010-11-30 12:30:00,15.67,15.69,15.65,15.69,48000.0,13.0209,13.0375,13.0043,13.0375,48000.0
2010-11-30 13:00:00,15.69,15.75,15.69,15.73,157200.0,13.0375,13.0874,13.0375,13.0707,157200.0
2010-11-30 13:30:00,15.73,15.74,15.7,15.72,127600.0,13.0707,13.079,13.0458,13.0624,127600.0
2010-11-30 14:00:00,15.72,15.73,15.67,15.68,159600.0,13.0624,13.0707,13.0209,13.0292,159600.0
2010-11-30 14:30:00,15.68,15.71,15.66,15.7,86000.0,13.0292,13.0541,13.0126,13.0458,86000.0
2010-11-30 15:00:00,15.7,15.73,15.69,15.72,88800.0,13.0458,13.0707,13.0375,13.0624,88800.0
2010-11-30 15:30:00,15.72,15.72,15.65,15.66,394400.0,13.0624,13.0624,13.0043,13.0126,394400.0
2010-12-01 09:30:00,15.88,15.96,15.88,15.96,120800.0,13.1954,13.2619,13.1954,13.2619,120800.0
2010-12-01 10:00:00,15.96,15.97,15.91,15.92,171200.0,13.2619,13.2702,13.2203,13.2286,171200.0
2010-12-01 10:30:00,15.91,15.96,15.91,15.95,45600.0,13.2203,13.2619,13.2203,13.2535,45600.0
2010-12-01 11:00:00,15.94,15.95,15.93,15.94,31600.0,13.2452,13.2535,13.2369,13.2452,31600.0
2010-12-01 11:30:00,15.95,16.02,15.95,16.01,114000.0,13.2535,13.3117,13.2535,13.3034,114000.0
2010-12-01 12:00:00,16.02,16.03,15.99,16.01,34800.0,13.3117,13.32,13.2868,13.3034,34800.0
2010-12-01 12:30:00,16.01,16.01,15.99,16.01,182000.0,13.3034,13.3034,13.2868,13.3034,182000.0
2010-12-01 13:00:00,16.02,16.03,15.99,15.99,186000.0,13.3117,13.32,13.2868,13.2868,186000.0
2010-12-01 13:30:00,16.0,16.01,15.99,16.0,54800.0,13.2951,13.3034,13.2868,13.2951,54800.0
2010-12-01 14:00:00,16.01,16.02,15.99,16.0,153200.0,13.3034,13.3117,13.2868,13.2951,153200.0
2010-12-01 14:30:00,16.0,16.02,16.0,16.02,156400.0,13.2951,13.3117,13.2951,13.3117,156400.0
2010-12-01 15:00:00,16.01,16.01,15.99,16.0,64800.0,13.3034,13.3034,13.2868,13.2951,64800.0
2010-12-01 15:30:00,16.0,16.02,15.97,15.99,163200.0,13.2951,13.3117,13.2702,13.2868,163200.0
2010-12-02 09:30:00,16.02,16.08,16.02,16.08,152400.0,13.3117,13.3616,13.3117,13.3616,152400.0
2010-12-02 10:00:00,16.08,16.12,16.08,16.1,230400.0,13.3616,13.3948,13.3616,13.3782,230400.0
2010-12-02 10:30:00,16.1,16.11,16.08,16.11,108800.0,13.3782,13.3865,13.3616,13.3865,108800.0
2010-12-02 11:00:00,16.11,16.14,16.1,16.14,61600.0,13.3865,13.4114,13.3782,13.4114,61600.0
2010-12-02 11:30:00,16.14,16.14,16.12,16.13,62800.0,13.4114,13.4114,13.3948,13.4031,62800.0
2010-12-02 12:00:00,16.13,16.14,16.12,16.12,681600.0,13.4031,13.4114,13.3948,13.3948,681600.0
2010-12-02 12:30:00,16.13,16.15,16.13,16.13,138000.0,13.4031,13.4197,13.4031,13.4031,138000.0
2010-12-02 13:00:00,16.13,16.14,16.12,16.14,54800.0,13.4031,13.4114,13.3948,13.4114,54800.0
2010-12-02 13:30:00,16.14,16.15,16.14,16.14,114400.0,13.4114,13.4197,13.4114,13.4114,114400.0
2010-12-02 14:00:00,16.15,16.18,16.14,16.17,259600.0,13.4197,13.4447,13.4114,13.4364,259600.0
2010-12-02 14:30:00,16.17,16.17,16.15,16.15,184000.0,13.4364,13.4364,13.4197,13.4197,184000.0
2010-12-02 15:00:00,16.15,16.17,16.14,16.17,93600.0,13.4197,13.4364,13.4114,13.4364,93600.0
2010-12-02 15:30:00,16.17,16.18,16.16,16.17,301600.0,13.4364,13.4447,13.428,13.4364,301600.0
2010-12-03 09:30:00,16.12,16.18,16.1,16.15,262000.0,13.3948,13.4447,13.3782,13.4197,262000.0
2010-12-03 10:00:00,16.17,16.19,16.13,16.15,137600.0,13.4364,13.453,13.4031,13.4197,137600.0
2010-12-03 10:30:00,16.15,16.18,16.15,16.18,77200.0,13.4197,13.4447,13.4197,13.4447,77200.0
2010-12-03 11:00:00,16.18,16.18,16.15,16.15,94000.0,13.4447,13.4447,13.4197,13.4197,94000.0
2010-12-03 11:30:00,16.15,16.15,16.13,16.14,51600.0,13.4197,13.4197,13.4031,13.4114,51600.0
2010-12-03 12:00:00,16.14,16.15,16.14,16.14,49600.0,13.4114,13.4197,13.4114,13.4114,49600.0
2010-12-03 12:30:00,16.14,16.16,16.14,16.16,37600.0,13.4114,13.428,13.4114,13.428,37600.0
2010-12-03 13:00:00,16.17,16.17,16.16,16.16,46800.0,13.4364,13.4364,13.428,13.428,46800.0
2010-12-03 13:30:00,16.16,16.17,16.15,16.17,112800.0,13.428,13.4364,13.4197,13.4364,112800.0
2010-12-03 14:00:00,16.17,16.18,16.15,16.16,78000.0,13.4364,13.4447,13.4197,13.428,78000.0
2010-12-03 14:30:00,16.16,16.18,16.16,16.18,53600.0,13.428,13.4447,13.428,13.4447,53600.0
2010-12-03 15:00:00,16.18,16.18,16.17,16.18,93600.0,13.4447,13.4447,13.4364,13.4447,93600.0
2010-12-03 15:30:00,16.19,16.23,16.18,16.21,97600.0,13.453,13.4862,13.4447,13.4696,97600.0
2010-12-06 09:30:00,16.19,16.2,16.16,16.18,50400.0,13.453,13.4613,13.428,13.4447,50400.0
2010-12-06 10:00:00,16.2,16.21,16.18,16.21,56400.0,13.4613,13.4696,13.4447,13.4696,56400.0
2010-12-06 10:30:00,16.21,16.21,16.18,16.18,37200.0,13.4696,13.4696,13.4447,13.4447,37200.0
2010-12-06 11:00:00,16.18,16.19,16.16,16.17,82400.0,13.4447,13.453,13.428,13.4364,82400.0
2010-12-06 11:30:00,16.17,16.18,16.16,16.18,100000.0,13.4364,13.4447,13.428,13.4447,100000.0
2010-12-06 12:00:00,16.18,16.19,16.17,16.17,85600.0,13.4447,13.453,13.4364,13.4364,85600.0
2010-12-06 12:30:00,16.18,16.19,16.17,16.18,52000.0,13.4447,13.453,13.4364,13.4447,52000.0
2010-12-06 13:00:00,16.19,16.2,16.18,16.2,40400.0,13.453,13.4613,13.4447,13.4613,40400.0
2010-12-06 13:30:00,16.19,16.21,16.19,16.2,76000.0,13.453,13.4696,13.453,13.4613,76000.0
2010-12-06 14:00:00,16.2,16.21,16.2,16.2,119600.0,13.4613,13.4696,13.4613,13.4613,119600.0
2010-12-06 14:30:00,16.19,16.22,16.19,16.21,77200.0,13.453,13.4779,13.453,13.4696,77200.0
2010-12-06 15:00:00,16.21,16.22,16.21,16.21,85200.0,13.4696,13.4779,13.4696,13.4696,85200.0
2010-12-06 15:30:00,16.21,16.23,16.2,16.2,277200.0,13.4696,13.4862,13.4613,13.4613,277200.0
2010-12-07 09:30:00,16.36,16.37,16.31,16.31,223200.0,13.5942,13.6025,13.5527,13.5527,223200.0
2010-12-07 10:00:00,16.3,16.31,16.28,16.28,112000.0,13.5444,13.5527,13.5278,13.5278,112000.0
2010-12-07 10:30:00,16.28,16.3,16.26,16.29,65200.0,13.5278,13.5444,13.5111,13.5361,65200.0
2010-12-07 11:00:00,16.3,16.3,16.27,16.28,418000.0,13.5444,13.5444,13.5194,13.5278,418000.0
2010-12-07 11:30:00,16.27,16.29,16.26,16.27,288400.0,13.5194,13.5361,13.5111,13.5194,288400.0
2010-12-07 12:00:00,16.26,16.27,16.24,16.27,334400.0,13.5111,13.5194,13.4945,13.5194,334400.0
2010-12-07 12:30:00,16.27,16.28,16.26,16.28,277600.0,13.5194,13.5278,13.5111,13.5278,277600.0
2010-12-07 13:00:00,16.28,16.3,16.27,16.29,258400.0,13.5278,13.5444,13.5194,13.5361,258400.0
2010-12-07 13:30:00,16.29,16.31,16.27,16.29,290000.0,13.5361,13.5527,13.5194,13.5361,290000.0
2010-12-07 14:00:00,16.29,16.31,16.28,16.3,427200.0,13.5361,13.5527,13.5278,13.5444,427200.0
2010-12-07 14:30:00,16.3,16.33,16.24,16.24,735600.0,13.5444,13.5693,13.4945,13.4945,735600.0
2010-12-07 15:00:00,16.24,16.25,16.2,16.23,768800.0,13.4945,13.5028,13.4613,13.4862,768800.0
2010-12-07 15:30:00,16.22,16.24,16.17,16.18,974800.0,13.4779,13.4945,13.4364,13.4447,974800.0
2010-12-08 09:30:00,16.2,16.25,16.2,16.22,141600.0,13.4613,13.5028,13.4613,13.4779,141600.0
2010-12-08 10:00:00,16.22,16.22,16.15,16.18,346000.0,13.4779,13.4779,13.4197,13.4447,346000.0
2010-12-08 10:30:00,16.17,16.17,16.11,16.16,139200.0,13.4364,13.4364,13.3865,13.428,139200.0
2010-12-08 11:00:00,16.16,16.18,16.15,16.17,37600.0,13.428,13.4447,13.4197,13.4364,37600.0
2010-12-08 11:30:00,16.17,16.21,16.16,16.19,48000.0,13.4364,13.4696,13.428,13.453,48000.0
2010-12-08 12:00:00,16.2,16.21,16.19,16.19,104800.0,13.4613,13.4696,13.453,13.453,104800.0
2010-12-08 12:30:00,16.18,16.18,16.15,16.16,89200.0,13.4447,13.4447,13.4197,13.428,89200.0
2010-12-08 13:00:00,16.17,16.2,16.16,16.17,228800.0,13.4364,13.4613,13.428,13.4364,228800.0
2010-12-08 13:30:00,16.18,16.21,16.18,16.19,73200.0,13.4447,13.4696,13.4447,13.453,73200.0
2010-12-08 14:00:00,16.19,16.21,16.18,16.2,135200.0,13.453,13.4696,13.4447,13.4613,135200.0
2010-12-08 14:30:00,16.2,16.23,16.2,16.21,353600.0,13.4613,13.4862,13.4613,13.4696,353600.0
2010-12-08 15:00:00,16.21,16.22,16.18,16.18,114000.0,13.4696,13.4779,13.4447,13.4447,114000.0
2010-12-08 15:30:00,16.18,16.23,16.18,16.22,195200.0,13.4447,13.4862,13.4447,13.4779,195200.0
2010-12-09 09:30:00,16.3,16.3,16.25,16.28,93200.0,13.5444,13.5444,13.5028,13.5278,93200.0
2010-12-09 10:00:00,16.28,16.29,16.23,16.23,98800.0,13.5278,13.5361,13.4862,13.4862,98800.0
2010-12-09 10:30:00,16.24,16.25,16.19,16.21,190800.0,13.4945,13.5028,13.453,13.4696,190800.0
2010-12-09 11:00:00,16.21,16.23,16.2,16.22,176800.0,13.4696,13.4862,13.4613,13.4779,176800.0
2010-12-09 11:30:00,16.22,16.23,16.18,16.2,184800.0,13.4779,13.4862,13.4447,13.4613,184800.0
2010-12-09 12:00:00,16.2,16.21,16.2,16.21,77200.0,13.4613,13.4696,13.4613,13.4696,77200.0
2010-12-09 12:30:00,16.2,16.22,16.2,16.22,49200.0,13.4613,13.4779,13.4613,13.4779,49200.0
2010-12-09 13:00:00,16.21,16.25,16.21,16.23,153600.0,13.4696,13.5028,13.4696,13.4862,153600.0
2010-12-09 13:30:00,16.24,16.24,16.22,16.23,26400.0,13.4945,13.4945,13.4779,13.4862,26400.0
2010-12-09 14:00:00,16.24,16.24,16.2,16.21,63600.0,13.4945,13.4945,13.4613,13.4696,63600.0
2010-12-09 14:30:00,16.21,16.22,16.2,16.22,112800.0,13.4696,13.4779,13.4613,13.4779,112800.0
2010-12-09 15:00:00,16.22,16.23,16.21,16.22,102000.0,13.4779,13.4862,13.4696,13.4779,102000.0
2010-12-09 15:30:00,16.22,16.25,16.21,16.24,187200.0,13.4779,13.5028,13.4696,13.4945,187200.0
2010-12-10 09:30:00,16.28,16.29,16.26,16.28,73600.0,13.5278,13.5361,13.5111,13.5278,73600.0
2010-12-10 10:00:00,16.26,16.27,16.23,16.27,57200.0,13.5111,13.5194,13.4862,13.5194,57200.0
2010-12-10 10:30:00,16.26,16.27,16.25,16.27,16400.0,13.5111,13.5194,13.5028,13.5194,16400.0
2010-12-10 11:00:00,16.26,16.28,16.25,16.25,60000.0,13.5111,13.5278,13.5028,13.5028,60000.0
2010-12-10 11:30:00,16.26,16.28,16.25,16.28,66400.0,13.5111,13.5278,13.5028,13.5278,66400.0
2010-12-10 12:00:00,16.28,16.29,16.27,16.29,70800.0,13.5278,13.5361,13.5194,13.5361,70800.0
2010-12-10 12:30:00,16.28,16.3,16.28,16.29,102000.0,13.5278,13.5444,13.5278,13.5361,102000.0
2010-12-10 13:00:00,16.29,16.31,16.29,16.3,94400.0,13.5361,13.5527,13.5361,13.5444,94400.0
2010-12-10 13:30:00,16.3,16.32,16.3,16.32,128800.0,13.5444,13.561,13.5444,13.561,128800.0
2010-12-10 14:00:00,16.32,16.32,16.31,16.31,100000.0,13.561,13.561,13.5527,13.5527,100000.0
2010-12-10 14:30:00,16.3,16.32,16.3,16.32,90400.0,13.5444,13.561,13.5444,13.561,90400.0
2010-12-10 15:00:00,16.32,16.32,16.3,16.31,365200.0,13.561,13.561,13.5444,13.5527,365200.0
2010-12-10 15:30:00,16.32,16.33,16.31,16.32,186400.0,13.561,13.5693,13.5527,13.561,186400.0
2010-12-13 09:30:00,16.4,16.4,16.36,16.36,136400.0,13.6275,13.6275,13.5942,13.5942,136400.0
2010-12-13 10:00:00,16.37,16.41,16.37,16.39,83200.0,13.6025,13.6358,13.6025,13.6192,83200.0
2010-12-13 10:30:00,16.4,16.42,16.39,16.42,88000.0,13.6275,13.6441,13.6192,13.6441,88000.0
2010-12-13 11:00:00,16.42,16.42,16.39,16.39,96400.0,13.6441,13.6441,13.6192,13.6192,96400.0
2010-12-13 11:30:00,16.39,16.41,16.39,16.4,64000.0,13.6192,13.6358,13.6192,13.6275,64000.0
2010-12-13 12:00:00,16.4,16.41,16.39,16.4,20400.0,13.6275,13.6358,13.6192,13.6275,20400.0
2010-12-13 12:30:00,16.41,16.41,16.4,16.4,45600.0,13.6358,13.6358,13.6275,13.6275,45600.0
2010-12-13 13:00:00,16.4,16.41,16.4,16.41,107200.0,13.6275,13.6358,13.6275,13.6358,107200.0
2010-12-13 13:30:00,16.41,16.41,16.4,16.41,78800.0,13.6358,13.6358,13.6275,13.6358,78800.0
2010-12-13 14:00:00,16.41,16.42,16.41,16.41,71600.0,13.6358,13.6441,13.6358,13.6358,71600.0
2010-12-13 14:30:00,16.41,16.42,16.41,16.41,45600.0,13.6358,13.6441,13.6358,13.6358,45600.0
2010-12-13 15:00:00,16.41,16.41,16.38,16.38,109600.0,13.6358,13.6358,13.6109,13.6109,109600.0
2010-12-13 15:30:00,16.38,16.39,16.33,16.33,121200.0,13.6109,13.6192,13.5693,13.5693,121200.0
2010-12-14 09:30:00,16.35,16.36,16.32,16.36,158800.0,13.5859,13.5942,13.561,13.5942,158800.0
2010-12-14 10:00:00,16.36,16.39,16.36,16.38,183200.0,13.5942,13.6192,13.5942,13.6109,183200.0
2010-12-14 10:30:00,16.38,16.39,16.37,16.37,91200.0,13.6109,13.6192,13.6025,13.6025,91200.0
2010-12-14 11:00:00,16.36,16.38,16.36,16.38,19200.0,13.5942,13.6109,13.5942,13.6109,19200.0
2010-12-14 11:30:00,16.38,16.39,16.38,16.39,88800.0,13.6109,13.6192,13.6109,13.6192,88800.0
2010-12-14 12:00:00,16.39,16.4,16.38,16.39,19200.0,13.6192,13.6275,13.6109,13.6192,19200.0
2010-12-14 12:30:00,16.39,16.39,16.38,16.39,36400.0,13.6192,13.6192,13.6109,13.6192,36400.0
2010-12-14 13:00:00,16.39,16.4,16.39,16.4,44400.0,13.6192,13.6275,13.6192,13.6275,44400.0
2010-12-14 13:30:00,16.4,16.4,16.39,16.4,51200.0,13.6275,13.6275,13.6192,13.6275,51200.0
2010-12-14 14:00:00,16.4,16.41,16.37,16.38,178400.0,13.6275,13.6358,13.6025,13.6109,178400.0
2010-12-14 14:30:00,16.38,16.4,16.35,16.38,163600.0,13.6109,13.6275,13.5859,13.6109,163600.0
2010-12-14 15:00:00,16.37,16.38,16.33,16.33,304000.0,13.6025,13.6109,13.5693,13.5693,304000.0
2010-12-14 15:30:00,16.33,16.34,16.3,16.34,136000.0,13.5693,13.5776,13.5444,13.5776,136000.0
2010-12-15 09:30:00,16.31,16.35,16.31,16.35,124800.0,13.5527,13.5859,13.5527,13.5859,124800.0
2010-12-15 10:00:00,16.36,16.37,16.35,16.36,54800.0,13.5942,13.6025,13.5859,13.5942,54800.0
2010-12-15 10:30:00,16.36,16.4,16.36,16.38,42400.0,13.5942,13.6275,13.5942,13.6109,42400.0
2010-12-15 11:00:00,16.38,16.39,16.35,16.36,85600.0,13.6109,13.6192,13.5859,13.5942,85600.0
2010-12-15 11:30:00,16.36,16.36,16.34,16.36,29600.0,13.5942,13.5942,13.5776,13.5942,29600.0
2010-12-15 12:00:00,16.36,16.36,16.34,16.35,54000.0,13.5942,13.5942,13.5776,13.5859,54000.0
2010-12-15 12:30:00,16.35,16.35,16.3,16.31,47200.0,13.5859,13.5859,13.5444,13.5527,47200.0
2010-12-15 13:00:00,16.31,16.32,16.3,16.31,39200.0,13.5527,13.561,13.5444,13.5527,39200.0
2010-12-15 13:30:00,16.32,16.33,16.31,16.33,112000.0,13.561,13.5693,13.5527,13.5693,112000.0
2010-12-15 14:00:00,16.33,16.33,16.29,16.29,76800.0,13.5693,13.5693,13.5361,13.5361,76800.0
2010-12-15 14:30:00,16.29,16.29,16.25,16.27,204800.0,13.5361,13.5361,13.5028,13.5194,204800.0
2010-12-15 15:00:00,16.27,16.32,16.27,16.31,262400.0,13.5194,13.561,13.5194,13.5527,262400.0
2010-12-15 15:30:00,16.3,16.33,16.27,16.28,216800.0,13.5444,13.5693,13.5194,13.5278,216800.0
2010-12-16 09:30:00,16.28,16.3,16.23,16.23,172000.0,13.5278,13.5444,13.4862,13.4862,172000.0
2010-12-16 10:00:00,16.22,16.29,16.22,16.27,200000.0,13.4779,13.5361,13.4779,13.5194,200000.0
2010-12-16 10:30:00,16.27,16.29,16.26,16.29,9881600.0,13.5194,13.5361,13.5111,13.5361,9881600.0
2010-12-16 11:00:00,16.29,16.36,16.28,16.36,158800.0,13.5361,13.5942,13.5278,13.5942,158800.0
2010-12-16 11:30:00,16.35,16.36,16.34,16.36,18800.0,13.5859,13.5942,13.5776,13.5942,18800.0
2010-12-16 12:00:00,16.35,16.36,16.34,16.34,22800.0,13.5859,13.5942,13.5776,13.5776,22800.0
2010-12-16 12:30:00,16.34,16.38,16.34,16.38,42800.0,13.5776,13.6109,13.5776,13.6109,42800.0
2010-12-16 13:00:00,16.38,16.38,16.36,16.36,331600.0,13.6109,13.6109,13.5942,13.5942,331600.0
2010-12-16 13:30:00,16.36,16.38,16.35,16.36,67200.0,13.5942,13.6109,13.5859,13.5942,67200.0
2010-12-16 14:00:00,16.36,16.37,16.35,16.35,149600.0,13.5942,13.6025,13.5859,13.5859,149600.0
2010-12-16 14:30:00,16.35,16.35,16.34,16.34,93200.0,13.5859,13.5859,13.5776,13.5776,93200.0
2010-12-16 15:00:00,16.34,16.36,16.34,16.35,50800.0,13.5776,13.5942,13.5776,13.5859,50800.0
2010-12-16 15:30:00,16.36,16.37,16.35,16.37,61200.0,13.5942,13.6025,13.5859,13.6025,61200.0
2010-12-17 09:30:00,16.38,16.38,16.34,16.35,307200.0,13.6109,13.6109,13.5776,13.5859,307200.0
2010-12-17 10:00:00,16.35,16.37,16.34,16.37,52400.0,13.5859,13.6025,13.5776,13.6025,52400.0
2010-12-17 10:30:00,16.37,16.37,16.34,16.36,130000.0,13.6025,13.6025,13.5776,13.5942,130000.0
2010-12-17 11:00:00,16.36,16.38,16.36,16.37,68400.0,13.5942,13.6109,13.5942,13.6025,68400.0
2010-12-17 11:30:00,16.37,16.38,16.37,16.37,67600.0,13.6025,13.6109,13.6025,13.6025,67600.0
2010-12-17 12:00:00,16.38,16.38,16.37,16.38,144400.0,13.6109,13.6109,13.6025,13.6109,144400.0
2010-12-17 12:30:00,16.38,16.39,16.38,16.39,19200.0,13.6109,13.6192,13.6109,13.6192,19200.0
2010-12-17 13:00:00,16.39,16.4,16.38,16.39,78000.0,13.6192,13.6275,13.6109,13.6192,78000.0
2010-12-17 13:30:00,16.4,16.42,16.4,16.41,78000.0,13.6275,13.6441,13.6275,13.6358,78000.0
2010-12-17 14:00:00,16.41,16.41,16.4,16.41,30800.0,13.6358,13.6358,13.6275,13.6358,30800.0
2010-12-17 14:30:00,16.41,16.41,16.4,16.41,85600.0,13.6358,13.6358,13.6275,13.6358,85600.0
2010-12-17 15:00:00,16.41,16.41,16.39,16.4,105200.0,13.6358,13.6358,13.6192,13.6275,105200.0
2010-12-17 15:30:00,16.4,16.4,16.37,16.39,478800.0,13.6275,13.6275,13.6025,13.6192,478800.0
2010-12-20 09:30:00,16.45,16.45,16.4,16.41,378400.0,13.669,13.669,13.6275,13.6358,378400.0
2010-12-20 10:00:00,16.41,16.41,16.35,16.35,176400.0,13.6358,13.6358,13.5859,13.5859,176400.0
2010-12-20 10:30:00,16.36,16.37,16.35,16.35,82000.0,13.5942,13.6025,13.5859,13.5859,82000.0
2010-12-20 11:00:00,16.35,16.37,16.34,16.36,87600.0,13.5859,13.6025,13.5776,13.5942,87600.0
2010-12-20 11:30:00,16.37,16.39,16.36,16.38,591200.0,13.6025,13.6192,13.5942,13.6109,591200.0
2010-12-20 12:00:00,16.39,16.39,16.38,16.39,367200.0,13.6192,13.6192,13.6109,13.6192,367200.0
2010-12-20 12:30:00,16.39,16.42,16.39,16.42,130000.0,13.6192,13.6441,13.6192,13.6441,130000.0
2010-12-20 13:00:00,16.42,16.43,16.42,16.42,1325600.0,13.6441,13.6524,13.6441,13.6441,1325600.0
2010-12-20 13:30:00,16.42,16.43,16.42,16.42,68400.0,13.6441,13.6524,13.6441,13.6441,68400.0
2010-12-20 14:00:00,16.42,16.46,16.42,16.45,141200.0,13.6441,13.6773,13.6441,13.669,141200.0
2010-12-20 14:30:00,16.45,16.45,16.44,16.44,400000.0,13.669,13.669,13.6607,13.6607,400000.0
2010-12-20 15:00:00,16.44,16.45,16.42,16.43,279200.0,13.6607,13.669,13.6441,13.6524,279200.0
2010-12-20 15:30:00,16.43,16.45,16.42,16.43,260400.0,13.6524,13.669,13.6441,13.6524,260400.0
2010-12-21 09:30:00,16.47,16.48,16.46,16.47,92400.0,13.6856,13.6939,13.6773,13.6856,92400.0
2010-12-21 10:00:00,16.46,16.48,16.45,16.48,238400.0,13.6773,13.6939,13.669,13.6939,238400.0
2010-12-21 10:30:00,16.48,16.48,16.47,16.48,499200.0,13.6939,13.6939,13.6856,13.6939,499200.0
2010-12-21 11:00:00,16.48,16.48,16.46,16.48,98400.0,13.6939,13.6939,13.6773,13.6939,98400.0
2010-12-21 11:30:00,16.48,16.49,16.47,16.47,123600.0,13.6939,13.7023,13.6856,13.6856,123600.0
2010-12-21 12:00:00,16.48,16.49,16.47,16.49,116800.0,13.6939,13.7023,13.6856,13.7023,116800.0
2010-12-21 12:30:00,16.49,16.5,16.48,16.5,147600.0,13.7023,13.7106,13.6939,13.7106,147600.0
2010-12-21 13:00:00,16.49,16.5,16.49,16.49,124400.0,13.7023,13.7106,13.7023,13.7023,124400.0
2010-12-21 13:30:00,16.49,16.49,16.49,16.49,108800.0,13.7023,13.7023,13.7023,13.7023,108800.0
2010-12-21 14:00:00,16.49,16.5,16.48,16.49,484000.0,13.7023,13.7106,13.6939,13.7023,484000.0
2010-12-21 14:30:00,16.49,16.49,16.48,16.49,108400.0,13.7023,13.7023,13.6939,13.7023,108400.0
2010-12-21 15:00:00,16.49,16.49,16.48,16.49,265200.0,13.7023,13.7023,13.6939,13.7023,265200.0
2010-12-21 15:30:00,16.5,16.51,16.49,16.5,225200.0,13.7106,13.7189,13.7023,13.7106,225200.0
2010-12-22 09:30:00,16.51,16.51,16.49,16.5,126400.0,13.7189,13.7189,13.7023,13.7106,126400.0
2010-12-22 10:00:00,16.5,16.5,16.49,16.49,81600.0,13.7106,13.7106,13.7023,13.7023,81600.0
2010-12-22 10:30:00,16.5,16.5,16.49,16.5,95200.0,13.7106,13.7106,13.7023,13.7106,95200.0
2010-12-22 11:00:00,16.5,16.5,16.5,16.5,299600.0,13.7106,13.7106,13.7106,13.7106,299600.0
2010-12-22 11:30:00,16.5,16.51,16.5,16.5,69200.0,13.7106,13.7189,13.7106,13.7106,69200.0
2010-12-22 12:00:00,16.5,16.52,16.5,16.52,48800.0,13.7106,13.7272,13.7106,13.7272,48800.0
2010-12-22 12:30:00,16.52,16.52,16.5,16.51,37200.0,13.7272,13.7272,13.7106,13.7189,37200.0
2010-12-22 13:00:00,16.51,16.51,16.5,16.51,28400.0,13.7189,13.7189,13.7106,13.7189,28400.0
2010-12-22 13:30:00,16.5,16.5,16.49,16.49,31200.0,13.7106,13.7106,13.7023,13.7023,31200.0
2010-12-22 14:00:00,16.5,16.5,16.49,16.5,62800.0,13.7106,13.7106,13.7023,13.7106,62800.0
2010-12-22 14:30:00,16.5,16.5,16.49,16.5,62800.0,13.7106,13.7106,13.7023,13.7106,62800.0
2010-12-22 15:00:00,16.5,16.51,16.5,16.5,40800.0,13.7106,13.7189,13.7106,13.7106,40800.0
2010-12-22 15:30:00,16.5,16.52,16.49,16.51,262000.0,13.7106,13.7272,13.7023,13.7189,262000.0
2010-12-23 09:30:00,16.44,16.45,16.43,16.44,64000.0,13.7106,13.7189,13.7022,13.7106,64000.0
2010-12-23 10:00:00,16.44,16.45,16.41,16.42,58000.0,13.7106,13.7189,13.6856,13.6939,58000.0
2010-12-23 10:30:00,16.43,16.43,16.42,16.43,61600.0,13.7022,13.7022,13.6939,13.7022,61600.0
2010-12-23 11:00:00,16.43,16.44,16.42,16.44,88800.0,13.7022,13.7106,13.6939,13.7106,88800.0
2010-12-23 11:30:00,16.44,16.44,16.42,16.42,37600.0,13.7106,13.7106,13.6939,13.6939,37600.0
2010-12-23 12:00:00,16.43,16.43,16.41,16.43,30000.0,13.7022,13.7022,13.6856,13.7022,30000.0
2010-12-23 12:30:00,16.43,16.43,16.42,16.43,28400.0,13.7022,13.7022,13.6939,13.7022,28400.0
2010-12-23 13:00:00,16.42,16.43,16.42,16.43,119200.0,13.6939,13.7022,13.6939,13.7022,119200.0
2010-12-23 13:30:00,16.43,16.43,16.42,16.42,53200.0,13.7022,13.7022,13.6939,13.6939,53200.0
2010-12-23 14:00:00,16.42,16.42,16.39,16.4,118000.0,13.6939,13.6939,13.6689,13.6772,118000.0
2010-12-23 14:30:00,16.4,16.41,16.4,16.41,97600.0,13.6772,13.6856,13.6772,13.6856,97600.0
2010-12-23 15:00:00,16.41,16.42,16.4,16.42,80000.0,13.6856,13.6939,13.6772,13.6939,80000.0
2010-12-23 15:30:00,16.42,16.43,16.41,16.43,156800.0,13.6939,13.7022,13.6856,13.7022,156800.0
2010-12-27 09:30:00,16.38,16.38,16.33,16.34,131200.0,13.6605,13.6605,13.6188,13.6272,131200.0
2010-12-27 10:00:00,16.35,16.38,16.34,16.38,162800.0,13.6355,13.6605,13.6272,13.6605,162800.0
2010-12-27 10:30:00,16.38,16.38,16.36,16.36,79600.0,13.6605,13.6605,13.6439,13.6439,79600.0
2010-12-27 11:00:00,16.37,16.38,16.36,16.37,51200.0,13.6522,13.6605,13.6439,13.6522,51200.0
2010-12-27 11:30:00,16.37,16.37,16.36,16.37,53600.0,13.6522,13.6522,13.6439,13.6522,53600.0
2010-12-27 12:00:00,16.37,16.39,16.37,16.39,11200.0,13.6522,13.6689,13.6522,13.6689,11200.0
2010-12-27 12:30:00,16.39,16.39,16.38,16.39,198800.0,13.6689,13.6689,13.6605,13.6689,198800.0
2010-12-27 13:00:00,16.39,16.43,16.39,16.43,32400.0,13.6689,13.7022,13.6689,13.7022,32400.0
2010-12-27 13:30:00,16.42,16.43,16.42,16.43,40800.0,13.6939,13.7022,13.6939,13.7022,40800.0
2010-12-27 14:00:00,16.43,16.43,16.42,16.42,39200.0,13.7022,13.7022,13.6939,13.6939,39200.0
2010-12-27 14:30:00,16.42,16.43,16.42,16.42,63200.0,13.6939,13.7022,13.6939,13.6939,63200.0
2010-12-27 15:00:00,16.42,16.43,16.42,16.43,35600.0,13.6939,13.7022,13.6939,13.7022,35600.0
2010-12-27 15:30:00,16.43,16.43,16.42,16.42,277600.0,13.7022,13.7022,13.6939,13.6939,277600.0
2010-12-28 09:30:00,16.43,16.45,16.4,16.41,550800.0,13.7022,13.7189,13.6772,13.6856,550800.0
2010-12-28 10:00:00,16.4,16.42,16.39,16.4,256000.0,13.6772,13.6939,13.6689,13.6772,256000.0
2010-12-28 10:30:00,16.41,16.41,16.39,16.39,107200.0,13.6856,13.6856,13.6689,13.6689,107200.0
2010-12-28 11:00:00,16.39,16.41,16.39,16.4,34800.0,13.6689,13.6856,13.6689,13.6772,34800.0
2010-12-28 11:30:00,16.4,16.4,16.39,16.4,56400.0,13.6772,13.6772,13.6689,13.6772,56400.0
2010-12-28 12:00:00,16.4,16.4,16.39,16.4,37200.0,13.6772,13.6772,13.6689,13.6772,37200.0
2010-12-28 12:30:00,16.4,16.41,16.39,16.41,41600.0,13.6772,13.6856,13.6689,13.6856,41600.0
2010-12-28 13:00:00,16.41,16.41,16.4,16.41,63200.0,13.6856,13.6856,13.6772,13.6856,63200.0
2010-12-28 13:30:00,16.41,16.41,16.41,16.41,54800.0,13.6856,13.6856,13.6856,13.6856,54800.0
2010-12-28 14:00:00,16.42,16.42,16.41,16.42,48400.0,13.6939,13.6939,13.6856,13.6939,48400.0
2010-12-28 14:30:00,16.42,16.43,16.41,16.43,54400.0,13.6939,13.7022,13.6856,13.7022,54400.0
2010-12-28 15:00:00,16.43,16.43,16.42,16.43,105200.0,13.7022,13.7022,13.6939,13.7022,105200.0
2010-12-28 15:30:00,16.43,16.43,16.42,16.42,206000.0,13.7022,13.7022,13.6939,13.6939,206000.0
2010-12-29 09:30:00,16.44,16.45,16.43,16.45,92800.0,13.7146,13.7229,13.7062,13.7229,92800.0
2010-12-29 10:00:00,16.45,16.47,16.45,16.46,84800.0,13.7229,13.7396,13.7229,13.7312,84800.0
2010-12-29 10:30:00,16.47,16.47,16.46,16.46,40800.0,13.7396,13.7396,13.7312,13.7312,40800.0
2010-12-29 11:00:00,16.46,16.46,16.45,16.46,48400.0,13.7312,13.7312,13.7229,13.7312,48400.0
2010-12-29 11:30:00,16.46,16.46,16.45,16.46,46000.0,13.7312,13.7312,13.7229,13.7312,46000.0
2010-12-29 12:00:00,16.46,16.47,16.46,16.46,66000.0,13.7312,13.7396,13.7312,13.7312,66000.0
2010-12-29 12:30:00,16.46,16.48,16.46,16.48,21200.0,13.7312,13.7479,13.7312,13.7479,21200.0
2010-12-29 13:00:00,16.48,16.48,16.47,16.48,51600.0,13.7479,13.7479,13.7396,13.7479,51600.0
2010-12-29 13:30:00,16.48,16.48,16.47,16.47,27200.0,13.7479,13.7479,13.7396,13.7396,27200.0
2010-12-29 14:00:00,16.48,16.48,16.47,16.47,96400.0,13.7479,13.7479,13.7396,13.7396,96400.0
2010-12-29 14:30:00,16.48,16.48,16.47,16.48,190400.0,13.7479,13.7479,13.7396,13.7479,190400.0
2010-12-29 15:00:00,16.48,16.48,16.48,16.48,79600.0,13.7479,13.7479,13.7479,13.7479,79600.0
2010-12-29 15:30:00,16.48,16.48,16.45,16.45,304800.0,13.7479,13.7479,13.7229,13.7229,304800.0
2010-12-30 09:30:00,16.43,16.46,16.43,16.43,81600.0,13.7062,13.7312,13.7062,13.7062,81600.0
2010-12-30 10:00:00,16.44,16.44,16.41,16.42,104800.0,13.7146,13.7146,13.6895,13.6979,104800.0
2010-12-30 10:30:00,16.42,16.43,16.42,16.42,86000.0,13.6979,13.7062,13.6979,13.6979,86000.0
2010-12-30 11:00:00,16.42,16.43,16.41,16.41,131600.0,13.6979,13.7062,13.6895,13.6895,131600.0
2010-12-30 11:30:00,16.41,16.42,16.4,16.41,90400.0,13.6895,13.6979,13.6812,13.6895,90400.0
2010-12-30 12:00:00,16.41,16.42,16.4,16.42,72400.0,13.6895,13.6979,13.6812,13.6979,72400.0
2010-12-30 12:30:00,16.42,16.42,16.41,16.41,36400.0,13.6979,13.6979,13.6895,13.6895,36400.0
2010-12-30 13:00:00,16.41,16.42,16.41,16.42,19600.0,13.6895,13.6979,13.6895,13.6979,19600.0
2010-12-30 13:30:00,16.42,16.42,16.42,16.42,68800.0,13.6979,13.6979,13.6979,13.6979,68800.0
2010-12-30 14:00:00,16.42,16.43,16.42,16.43,69200.0,13.6979,13.7062,13.6979,13.7062,69200.0
2010-12-30 14:30:00,16.43,16.43,16.43,16.43,102400.0,13.7062,13.7062,13.7062,13.7062,102400.0
2010-12-30 15:00:00,16.43,16.44,16.43,16.44,55200.0,13.7062,13.7146,13.7062,13.7146,55200.0
2010-12-30 15:30:00,16.45,16.45,16.42,16.43,96000.0,13.7229,13.7229,13.6979,13.7062,96000.0
2010-12-31 09:30:00,16.41,16.41,16.36,16.36,276800.0,13.6895,13.6895,13.6478,13.6478,276800.0
2010-12-31 10:00:00,16.37,16.39,16.36,16.39,190800.0,13.6562,13.6729,13.6478,13.6729,190800.0
2010-12-31 10:30:00,16.39,16.4,16.38,16.4,24000.0,13.6729,13.6812,13.6645,13.6812,24000.0
2010-12-31 11:00:00,16.4,16.41,16.4,16.41,16800.0,13.6812,13.6895,13.6812,13.6895,16800.0
2010-12-31 11:30:00,16.41,16.41,16.4,16.41,47600.0,13.6895,13.6895,13.6812,13.6895,47600.0
2010-12-31 12:00:00,16.41,16.42,16.4,16.42,31600.0,13.6895,13.6979,13.6812,13.6979,31600.0
2010-12-31 12:30:00,16.42,16.42,16.39,16.4,92400.0,13.6979,13.6979,13.6729,13.6812,92400.0
2010-12-31 13:00:00,16.4,16.42,16.4,16.42,84800.0,13.6812,13.6979,13.6812,13.6979,84800.0
2010-12-31 13:30:00,16.42,16.42,16.4,16.41,94000.0,13.6979,13.6979,13.6812,13.6895,94000.0
2010-12-31 14:00:00,16.41,16.41,16.4,16.41,14000.0,13.6895,13.6895,13.6812,13.6895,14000.0
2010-12-31 14:30:00,16.41,16.42,16.41,16.41,47600.0,13.6895,13.6979,13.6895,13.6895,47600.0
2010-12-31 15:00:00,16.42,16.42,16.41,16.41,66800.0,13.6979,13.6979,13.6895,13.6895,66800.0
2010-12-31 15:30:00,16.41,16.42,16.38,16.41,59600.0,13.6895,13.6979,13.6645,13.6895,59600.0
2011-01-03 09:30:00,16.53,16.58,16.52,16.58,466400.0,13.7896,13.8314,13.7813,13.8314,466400.0
2011-01-03 10:00:00,16.58,16.6,16.57,16.6,109600.0,13.8314,13.848,13.823,13.848,109600.0
2011-01-03 10:30:00,16.59,16.62,16.59,16.61,44800.0,13.8397,13.8647,13.8397,13.8564,44800.0
2011-01-03 11:00:00,16.61,16.62,16.6,16.62,59600.0,13.8564,13.8647,13.848,13.8647,59600.0
2011-01-03 11:30:00,16.61,16.64,16.61,16.61,113200.0,13.8564,13.8814,13.8564,13.8564,113200.0
2011-01-03 12:00:00,16.61,16.63,16.61,16.61,88400.0,13.8564,13.8731,13.8564,13.8564,88400.0
2011-01-03 12:30:00,16.61,16.61,16.6,16.61,50400.0,13.8564,13.8564,13.848,13.8564,50400.0
2011-01-03 13:00:00,16.61,16.61,16.6,16.6,26400.0,13.8564,13.8564,13.848,13.848,26400.0
2011-01-03 13:30:00,16.6,16.61,16.6,16.61,108800.0,13.848,13.8564,13.848,13.8564,108800.0
2011-01-03 14:00:00,16.61,16.61,16.59,16.59,100400.0,13.8564,13.8564,13.8397,13.8397,100400.0
2011-01-03 14:30:00,16.59,16.59,16.58,16.59,184800.0,13.8397,13.8397,13.8314,13.8397,184800.0
2011-01-03 15:00:00,16.59,16.59,16.55,16.56,261200.0,13.8397,13.8397,13.8063,13.8147,261200.0
2011-01-03 15:30:00,16.56,16.58,16.55,16.55,362400.0,13.8147,13.8314,13.8063,13.8063,362400.0
2011-01-04 09:30:00,16.61,16.61,16.53,16.53,417600.0,13.8564,13.8564,13.7896,13.7896,417600.0
2011-01-04 10:00:00,16.53,16.55,16.51,16.53,249600.0,13.7896,13.8063,13.773,13.7896,249600.0
2011-01-04 10:30:00,16.53,16.53,16.49,16.49,202800.0,13.7896,13.7896,13.7563,13.7563,202800.0
2011-01-04 11:00:00,16.49,16.5,16.46,16.48,1068000.0,13.7563,13.7646,13.7312,13.7479,1068000.0
2011-01-04 11:30:00,16.48,16.49,16.46,16.46,875200.0,13.7479,13.7563,13.7312,13.7312,875200.0
2011-01-04 12:00:00,16.46,16.47,16.42,16.42,458000.0,13.7312,13.7396,13.6979,13.6979,458000.0
2011-01-04 12:30:00,16.42,16.43,16.41,16.43,92800.0,13.6979,13.7062,13.6895,13.7062,92800.0
2011-01-04 13:00:00,16.43,16.46,16.43,16.45,118000.0,13.7062,13.7312,13.7062,13.7229,118000.0
2011-01-04 13:30:00,16.45,16.46,16.45,16.46,146400.0,13.7229,13.7312,13.7229,13.7312,146400.0
2011-01-04 14:00:00,16.46,16.5,16.45,16.49,328400.0,13.7312,13.7646,13.7229,13.7563,328400.0
2011-01-04 14:30:00,16.49,16.5,16.48,16.48,348400.0,13.7563,13.7646,13.7479,13.7479,348400.0
2011-01-04 15:00:00,16.48,16.51,16.47,16.5,126400.0,13.7479,13.773,13.7396,13.7646,126400.0
2011-01-04 15:30:00,16.5,16.5,16.47,16.49,242800.0,13.7646,13.7646,13.7396,13.7563,242800.0
2011-01-05 09:30:00,16.45,16.48,16.44,16.47,85600.0,13.7229,13.7479,13.7146,13.7396,85600.0
2011-01-05 10:00:00,16.48,16.51,16.47,16.49,85600.0,13.7479,13.773,13.7396,13.7563,85600.0
2011-01-05 10:30:00,16.48,16.52,16.48,16.5,277200.0,13.7479,13.7813,13.7479,13.7646,277200.0
2011-01-05 11:00:00,16.5,16.55,16.5,16.55,259200.0,13.7646,13.8063,13.7646,13.8063,259200.0
2011-01-05 11:30:00,16.56,16.58,16.55,16.56,142000.0,13.8147,13.8314,13.8063,13.8147,142000.0
2011-01-05 12:00:00,16.56,16.58,16.55,16.58,121600.0,13.8147,13.8314,13.8063,13.8314,121600.0
2011-01-05 12:30:00,16.58,16.59,16.57,16.58,46400.0,13.8314,13.8397,13.823,13.8314,46400.0
2011-01-05 13:00:00,16.57,16.58,16.56,16.57,60000.0,13.823,13.8314,13.8147,13.823,60000.0
2011-01-05 13:30:00,16.57,16.59,16.57,16.58,590400.0,13.823,13.8397,13.823,13.8314,590400.0
2011-01-05 14:00:00,16.57,16.59,16.57,16.57,327600.0,13.823,13.8397,13.823,13.823,327600.0
2011-01-05 14:30:00,16.57,16.58,16.56,16.58,385200.0,13.823,13.8314,13.8147,13.8314,385200.0
2011-01-05 15:00:00,16.58,16.6,16.57,16.57,505200.0,13.8314,13.848,13.823,13.823,505200.0
2011-01-05 15:30:00,16.58,16.59,16.57,16.58,1142400.0,13.8314,13.8397,13.823,13.8314,1142400.0
2011-01-06 09:30:00,16.6,16.6,16.57,16.58,76400.0,13.848,13.848,13.823,13.8314,76400.0
2011-01-06 10:00:00,16.58,16.6,16.57,16.6,157600.0,13.8314,13.848,13.823,13.848,157600.0
2011-01-06 10:30:00,16.6,16.61,16.57,16.57,80400.0,13.848,13.8564,13.823,13.823,80400.0
2011-01-06 11:00:00,16.57,16.57,16.52,16.55,105200.0,13.823,13.823,13.7813,13.8063,105200.0
2011-01-06 11:30:00,16.55,16.56,16.53,16.54,69600.0,13.8063,13.8147,13.7896,13.798,69600.0
2011-01-06 12:00:00,16.54,16.54,16.53,16.53,54800.0,13.798,13.798,13.7896,13.7896,54800.0
2011-01-06 12:30:00,16.53,16.56,16.53,16.56,31200.0,13.7896,13.8147,13.7896,13.8147,31200.0
2011-01-06 13:00:00,16.55,16.55,16.54,16.54,60400.0,13.8063,13.8063,13.798,13.798,60400.0
2011-01-06 13:30:00,16.54,16.58,16.54,16.58,51600.0,13.798,13.8314,13.798,13.8314,51600.0
2011-01-06 14:00:00,16.58,16.58,16.56,16.57,90400.0,13.8314,13.8314,13.8147,13.823,90400.0
2011-01-06 14:30:00,16.57,16.57,16.53,16.54,149600.0,13.823,13.823,13.7896,13.798,149600.0
2011-01-06 15:00:00,16.54,16.57,16.52,16.54,170000.0,13.798,13.823,13.7813,13.798,170000.0
2011-01-06 15:30:00,16.54,16.58,16.54,16.56,182000.0,13.798,13.8314,13.798,13.8147,182000.0
2011-01-07 09:30:00,16.6,16.61,16.53,16.55,354800.0,13.848,13.8564,13.7896,13.8063,354800.0
2011-01-07 10:00:00,16.53,16.59,16.53,16.58,100400.0,13.7896,13.8397,13.7896,13.8314,100400.0
2011-01-07 10:30:00,16.58,16.6,16.54,16.55,161200.0,13.8314,13.848,13.798,13.8063,161200.0
2011-01-07 11:00:00,16.55,16.55,16.51,16.51,201200.0,13.8063,13.8063,13.773,13.773,201200.0
2011-01-07 11:30:00,16.51,16.52,16.48,16.51,185200.0,13.773,13.7813,13.7479,13.773,185200.0
2011-01-07 12:00:00,16.51,16.52,16.48,16.48,80800.0,13.773,13.7813,13.7479,13.7479,80800.0
2011-01-07 12:30:00,16.48,16.48,16.42,16.45,354800.0,13.7479,13.7479,13.6979,13.7229,354800.0
2011-01-07 13:00:00,16.47,16.49,16.45,16.47,160000.0,13.7396,13.7563,13.7229,13.7396,160000.0
2011-01-07 13:30:00,16.48,16.5,16.47,16.48,167200.0,13.7479,13.7646,13.7396,13.7479,167200.0
2011-01-07 14:00:00,16.47,16.5,16.47,16.5,252400.0,13.7396,13.7646,13.7396,13.7646,252400.0
2011-01-07 14:30:00,16.5,16.52,16.49,16.51,102800.0,13.7646,13.7813,13.7563,13.773,102800.0
2011-01-07 15:00:00,16.5,16.54,16.5,16.52,442400.0,13.7646,13.798,13.7646,13.7813,442400.0
2011-01-07 15:30:00,16.52,16.55,16.52,16.54,264400.0,13.7813,13.8063,13.7813,13.798,264400.0
2011-01-10 09:30:00,16.46,16.5,16.43,16.43,202400.0,13.7312,13.7646,13.7062,13.7062,202400.0
2011-01-10 10:00:00,16.43,16.48,16.43,16.47,238800.0,13.7062,13.7479,13.7062,13.7396,238800.0
2011-01-10 10:30:00,16.47,16.5,16.46,16.47,1620800.0,13.7396,13.7646,13.7312,13.7396,1620800.0
2011-01-10 11:00:00,16.46,16.48,16.46,16.48,112000.0,13.7312,13.7479,13.7312,13.7479,112000.0
2011-01-10 11:30:00,16.48,16.51,16.47,16.51,164000.0,13.7479,13.773,13.7396,13.773,164000.0
2011-01-10 12:00:00,16.51,16.52,16.49,16.51,805600.0,13.773,13.7813,13.7563,13.773,805600.0
2011-01-10 12:30:00,16.5,16.52,16.5,16.5,230000.0,13.7646,13.7813,13.7646,13.7646,230000.0
2011-01-10 13:00:00,16.51,16.53,16.51,16.53,91200.0,13.773,13.7896,13.773,13.7896,91200.0
2011-01-10 13:30:00,16.54,16.54,16.52,16.52,103600.0,13.798,13.798,13.7813,13.7813,103600.0
2011-01-10 14:00:00,16.52,16.53,16.5,16.52,153600.0,13.7813,13.7896,13.7646,13.7813,153600.0
2011-01-10 14:30:00,16.52,16.54,16.52,16.53,76800.0,13.7813,13.798,13.7813,13.7896,76800.0
2011-01-10 15:00:00,16.54,16.56,16.53,16.56,203200.0,13.798,13.8147,13.7896,13.8147,203200.0
2011-01-10 15:30:00,16.56,16.56,16.53,16.53,165600.0,13.8147,13.8147,13.7896,13.7896,165600.0
2011-01-11 09:30:00,16.6,16.62,16.57,16.57,257600.0,13.848,13.8647,13.823,13.823,257600.0
2011-01-11 10:00:00,16.56,16.59,16.56,16.58,333600.0,13.8147,13.8397,13.8147,13.8314,333600.0
2011-01-11 10:30:00,16.58,16.58,16.57,16.58,254000.0,13.8314,13.8314,13.823,13.8314,254000.0
2011-01-11 11:00:00,16.59,16.61,16.58,16.6,241200.0,13.8397,13.8564,13.8314,13.848,241200.0
2011-01-11 11:30:00,16.6,16.6,16.58,16.59,152000.0,13.848,13.848,13.8314,13.8397,152000.0
2011-01-11 12:00:00,16.59,16.6,16.58,16.6,345600.0,13.8397,13.848,13.8314,13.848,345600.0
2011-01-11 12:30:00,16.6,16.61,16.59,16.6,75600.0,13.848,13.8564,13.8397,13.848,75600.0
2011-01-11 13:00:00,16.6,16.61,16.55,16.57,265600.0,13.848,13.8564,13.8063,13.823,265600.0
2011-01-11 13:30:00,16.57,16.58,16.53,16.53,166000.0,13.823,13.8314,13.7896,13.7896,166000.0
2011-01-11 14:00:00,16.54,16.56,16.52,16.56,94000.0,13.798,13.8147,13.7813,13.8147,94000.0
2011-01-11 14:30:00,16.56,16.57,16.54,16.56,244000.0,13.8147,13.823,13.798,13.8147,244000.0
2011-01-11 15:00:00,16.56,16.58,16.56,16.56,974400.0,13.8147,13.8314,13.8147,13.8147,974400.0
2011-01-11 15:30:00,16.56,16.58,16.55,16.58,1016800.0,13.8147,13.8314,13.8063,13.8314,1016800.0
2011-01-12 09:30:00,16.68,16.69,16.64,16.65,91600.0,13.9148,13.9231,13.8814,13.8897,91600.0
2011-01-12 10:00:00,16.65,16.67,16.65,16.67,110000.0,13.8897,13.9064,13.8897,13.9064,110000.0
2011-01-12 10:30:00,16.67,16.68,16.66,16.68,114800.0,13.9064,13.9148,13.8981,13.9148,114800.0
2011-01-12 11:00:00,16.68,16.71,16.68,16.7,90400.0,13.9148,13.9398,13.9148,13.9315,90400.0
2011-01-12 11:30:00,16.7,16.71,16.7,16.71,96800.0,13.9315,13.9398,13.9315,13.9398,96800.0
2011-01-12 12:00:00,16.7,16.72,16.7,16.71,248400.0,13.9315,13.9481,13.9315,13.9398,248400.0
2011-01-12 12:30:00,16.72,16.72,16.69,16.69,90400.0,13.9481,13.9481,13.9231,13.9231,90400.0
2011-01-12 13:00:00,16.69,16.7,16.68,16.7,53200.0,13.9231,13.9315,13.9148,13.9315,53200.0
2011-01-12 13:30:00,16.69,16.7,16.69,16.7,52000.0,13.9231,13.9315,13.9231,13.9315,52000.0
2011-01-12 14:00:00,16.7,16.71,16.69,16.7,71200.0,13.9315,13.9398,13.9231,13.9315,71200.0
2011-01-12 14:30:00,16.7,16.71,16.69,16.69,49200.0,13.9315,13.9398,13.9231,13.9231,49200.0
2011-01-12 15:00:00,16.7,16.7,16.67,16.67,174800.0,13.9315,13.9315,13.9064,13.9064,174800.0
2011-01-12 15:30:00,16.67,16.71,16.67,16.7,266400.0,13.9064,13.9398,13.9064,13.9315,266400.0
2011-01-13 09:30:00,16.69,16.7,16.67,16.69,205200.0,13.9231,13.9315,13.9064,13.9231,205200.0
2011-01-13 10:00:00,16.69,16.7,16.66,16.68,142000.0,13.9231,13.9315,13.8981,13.9148,142000.0
2011-01-13 10:30:00,16.68,16.71,16.67,16.7,219200.0,13.9148,13.9398,13.9064,13.9315,219200.0
2011-01-13 11:00:00,16.7,16.72,16.69,16.71,171200.0,13.9315,13.9481,13.9231,13.9398,171200.0
2011-01-13 11:30:00,16.71,16.72,16.7,16.7,157600.0,13.9398,13.9481,13.9315,13.9315,157600.0
2011-01-13 12:00:00,16.7,16.72,16.69,16.71,142400.0,13.9315,13.9481,13.9231,13.9398,142400.0
2011-01-13 12:30:00,16.71,16.71,16.7,16.7,127600.0,13.9398,13.9398,13.9315,13.9315,127600.0
2011-01-13 13:00:00,16.7,16.71,16.68,16.7,103600.0,13.9315,13.9398,13.9148,13.9315,103600.0
2011-01-13 13:30:00,16.7,16.71,16.69,16.7,60000.0,13.9315,13.9398,13.9231,13.9315,60000.0
2011-01-13 14:00:00,16.7,16.7,16.67,16.69,132000.0,13.9315,13.9315,13.9064,13.9231,132000.0
2011-01-13 14:30:00,16.69,16.69,16.66,16.66,144800.0,13.9231,13.9231,13.8981,13.8981,144800.0
2011-01-13 15:00:00,16.66,16.68,16.65,16.66,99200.0,13.8981,13.9148,13.8897,13.8981,99200.0
2011-01-13 15:30:00,16.66,16.68,16.64,16.68,272800.0,13.8981,13.9148,13.8814,13.9148,272800.0
2011-01-14 09:30:00,16.67,16.68,16.64,16.67,308000.0,13.9064,13.9148,13.8814,13.9064,308000.0
2011-01-14 10:00:00,16.67,16.69,16.65,16.65,200400.0,13.9064,13.9231,13.8897,13.8897,200400.0
2011-01-14 10:30:00,16.65,16.71,16.65,16.69,570400.0,13.8897,13.9398,13.8897,13.9231,570400.0
2011-01-14 11:00:00,16.69,16.72,16.69,16.7,182400.0,13.9231,13.9481,13.9231,13.9315,182400.0
2011-01-14 11:30:00,16.71,16.71,16.7,16.71,131600.0,13.9398,13.9398,13.9315,13.9398,131600.0
2011-01-14 12:00:00,16.7,16.73,16.7,16.72,100800.0,13.9315,13.9565,13.9315,13.9481,100800.0
2011-01-14 12:30:00,16.72,16.73,16.71,16.72,108800.0,13.9481,13.9565,13.9398,13.9481,108800.0
2011-01-14 13:00:00,16.72,16.72,16.71,16.72,53200.0,13.9481,13.9481,13.9398,13.9481,53200.0
2011-01-14 13:30:00,16.72,16.75,16.72,16.75,223200.0,13.9481,13.9732,13.9481,13.9732,223200.0
2011-01-14 14:00:00,16.75,16.76,16.75,16.75,116800.0,13.9732,13.9815,13.9732,13.9732,116800.0
2011-01-14 14:30:00,16.75,16.76,16.75,16.75,295200.0,13.9732,13.9815,13.9732,13.9732,295200.0
2011-01-14 15:00:00,16.75,16.77,16.75,16.76,178000.0,13.9732,13.9899,13.9732,13.9815,178000.0
2011-01-14 15:30:00,16.76,16.78,16.75,16.77,245200.0,13.9815,13.9982,13.9732,13.9899,245200.0
2011-01-18 09:30:00,16.75,16.8,16.74,16.77,588400.0,13.9732,14.0149,13.9648,13.9899,588400.0
2011-01-18 10:00:00,16.75,16.81,16.75,16.8,202000.0,13.9732,14.0232,13.9732,14.0149,202000.0
2011-01-18 10:30:00,16.8,16.8,16.77,16.77,79200.0,14.0149,14.0149,13.9899,13.9899,79200.0
2011-01-18 11:00:00,16.78,16.81,16.78,16.81,82400.0,13.9982,14.0232,13.9982,14.0232,82400.0
2011-01-18 11:30:00,16.81,16.82,16.8,16.81,317200.0,14.0232,14.0316,14.0149,14.0232,317200.0
2011-01-18 12:00:00,16.81,16.81,16.8,16.8,148800.0,14.0232,14.0232,14.0149,14.0149,148800.0
2011-01-18 12:30:00,16.8,16.82,16.8,16.81,104800.0,14.0149,14.0316,14.0149,14.0232,104800.0
2011-01-18 13:00:00,16.81,16.82,16.81,16.81,46000.0,14.0232,14.0316,14.0232,14.0232,46000.0
2011-01-18 13:30:00,16.82,16.83,16.8,16.81,45600.0,14.0316,14.0399,14.0149,14.0232,45600.0
2011-01-18 14:00:00,16.81,16.82,16.8,16.82,86000.0,14.0232,14.0316,14.0149,14.0316,86000.0
2011-01-18 14:30:00,16.82,16.83,16.81,16.83,146400.0,14.0316,14.0399,14.0232,14.0399,146400.0
2011-01-18 15:00:00,16.83,16.83,16.81,16.83,128400.0,14.0399,14.0399,14.0232,14.0399,128400.0
2011-01-18 15:30:00,16.82,16.85,16.82,16.84,242800.0,14.0316,14.0566,14.0316,14.0483,242800.0
2011-01-19 09:30:00,16.84,16.85,16.79,16.8,234000.0,14.0483,14.0566,14.0065,14.0149,234000.0
2011-01-19 10:00:00,16.8,16.83,16.77,16.77,185600.0,14.0149,14.0399,13.9899,13.9899,185600.0
2011-01-19 10:30:00,16.77,16.77,16.74,16.76,293600.0,13.9899,13.9899,13.9648,13.9815,293600.0
2011-01-19 11:00:00,16.76,16.77,16.73,16.75,209600.0,13.9815,13.9899,13.9565,13.9732,209600.0
2011-01-19 11:30:00,16.75,16.76,16.74,16.75,154400.0,13.9732,13.9815,13.9648,13.9732,154400.0
2011-01-19 12:00:00,16.75,16.76,16.74,16.74,158800.0,13.9732,13.9815,13.9648,13.9648,158800.0
2011-01-19 12:30:00,16.74,16.74,16.7,16.72,147600.0,13.9648,13.9648,13.9315,13.9481,147600.0
2011-01-19 13:00:00,16.72,16.74,16.71,16.74,108000.0,13.9481,13.9648,13.9398,13.9648,108000.0
2011-01-19 13:30:00,16.74,16.75,16.72,16.73,134800.0,13.9648,13.9732,13.9481,13.9565,134800.0
2011-01-19 14:00:00,16.73,16.74,16.7,16.71,181200.0,13.9565,13.9648,13.9315,13.9398,181200.0
2011-01-19 14:30:00,16.71,16.72,16.66,16.68,125200.0,13.9398,13.9481,13.8981,13.9148,125200.0
2011-01-19 15:00:00,16.68,16.7,16.66,16.68,148000.0,13.9148,13.9315,13.8981,13.9148,148000.0
2011-01-19 15:30:00,16.68,16.7,16.66,16.7,655200.0,13.9148,13.9315,13.8981,13.9315,655200.0
2011-01-20 09:30:00,16.65,16.65,16.58,16.62,474000.0,13.8897,13.8897,13.8314,13.8647,474000.0
2011-01-20 10:00:00,16.63,16.65,16.57,16.6,375200.0,13.8731,13.8897,13.823,13.848,375200.0
2011-01-20 10:30:00,16.6,16.61,16.54,16.55,470000.0,13.848,13.8564,13.798,13.8063,470000.0
2011-01-20 11:00:00,16.54,16.57,16.53,16.54,804000.0,13.798,13.823,13.7896,13.798,804000.0
2011-01-20 11:30:00,16.54,16.57,16.52,16.56,160000.0,13.798,13.823,13.7813,13.8147,160000.0
2011-01-20 12:00:00,16.57,16.59,16.57,16.58,111600.0,13.823,13.8397,13.823,13.8314,111600.0
2011-01-20 12:30:00,16.59,16.61,16.58,16.61,72400.0,13.8397,13.8564,13.8314,13.8564,72400.0
2011-01-20 13:00:00,16.6,16.6,16.58,16.59,82000.0,13.848,13.848,13.8314,13.8397,82000.0
2011-01-20 13:30:00,16.58,16.62,16.58,16.62,48400.0,13.8314,13.8647,13.8314,13.8647,48400.0
2011-01-20 14:00:00,16.61,16.65,16.61,16.64,82800.0,13.8564,13.8897,13.8564,13.8814,82800.0
2011-01-20 14:30:00,16.65,16.67,16.65,16.66,149200.0,13.8897,13.9064,13.8897,13.8981,149200.0
2011-01-20 15:00:00,16.64,16.65,16.61,16.61,133600.0,13.8814,13.8897,13.8564,13.8564,133600.0
2011-01-20 15:30:00,16.61,16.64,16.6,16.64,444400.0,13.8564,13.8814,13.848,13.8814,444400.0
2011-01-21 09:30:00,16.74,16.74,16.71,16.74,139600.0,13.9648,13.9648,13.9398,13.9648,139600.0
2011-01-21 10:00:00,16.74,16.75,16.69,16.69,207200.0,13.9648,13.9732,13.9231,13.9231,207200.0
2011-01-21 10:30:00,16.68,16.7,16.67,16.68,137200.0,13.9148,13.9315,13.9064,13.9148,137200.0
2011-01-21 11:00:00,16.68,16.7,16.65,16.67,148000.0,13.9148,13.9315,13.8897,13.9064,148000.0
2011-01-21 11:30:00,16.68,16.68,16.63,16.63,99200.0,13.9148,13.9148,13.8731,13.8731,99200.0
2011-01-21 12:00:00,16.64,16.67,16.63,16.66,249600.0,13.8814,13.9064,13.8731,13.8981,249600.0
2011-01-21 12:30:00,16.66,16.66,16.61,16.63,322400.0,13.8981,13.8981,13.8564,13.8731,322400.0
2011-01-21 13:00:00,16.63,16.65,16.61,16.63,221600.0,13.8731,13.8897,13.8564,13.8731,221600.0
2011-01-21 13:30:00,16.63,16.65,16.62,16.64,504000.0,13.8731,13.8897,13.8647,13.8814,504000.0
2011-01-21 14:00:00,16.64,16.65,16.62,16.63,228400.0,13.8814,13.8897,13.8647,13.8731,228400.0
2011-01-21 14:30:00,16.63,16.65,16.63,16.63,329600.0,13.8731,13.8897,13.8731,13.8731,329600.0
2011-01-21 15:00:00,16.63,16.64,16.62,16.62,181600.0,13.8731,13.8814,13.8647,13.8647,181600.0
2011-01-21 15:30:00,16.62,16.62,16.58,16.6,649600.0,13.8647,13.8647,13.8314,13.848,649600.0
2011-01-24 09:30:00,16.58,16.63,16.58,16.58,236800.0,13.8314,13.8731,13.8314,13.8314,236800.0
2011-01-24 10:00:00,16.59,16.63,16.58,16.63,142800.0,13.8397,13.8731,13.8314,13.8731,142800.0
2011-01-24 10:30:00,16.61,16.65,16.61,16.65,137200.0,13.8564,13.8897,13.8564,13.8897,137200.0
2011-01-24 11:00:00,16.65,16.7,16.64,16.69,65600.0,13.8897,13.9315,13.8814,13.9231,65600.0
2011-01-24 11:30:00,16.69,16.7,16.68,16.69,51200.0,13.9231,13.9315,13.9148,13.9231,51200.0
2011-01-24 12:00:00,16.7,16.72,16.7,16.71,159600.0,13.9315,13.9481,13.9315,13.9398,159600.0
2011-01-24 12:30:00,16.71,16.72,16.7,16.7,38000.0,13.9398,13.9481,13.9315,13.9315,38000.0
2011-01-24 13:00:00,16.7,16.73,16.7,16.72,31600.0,13.9315,13.9565,13.9315,13.9481,31600.0
2011-01-24 13:30:00,16.72,16.73,16.71,16.72,38400.0,13.9481,13.9565,13.9398,13.9481,38400.0
2011-01-24 14:00:00,16.71,16.74,16.71,16.72,117200.0,13.9398,13.9648,13.9398,13.9481,117200.0
2011-01-24 14:30:00,16.73,16.73,16.71,16.71,158000.0,13.9565,13.9565,13.9398,13.9398,158000.0
2011-01-24 15:00:00,16.71,16.72,16.69,16.69,174400.0,13.9398,13.9481,13.9231,13.9231,174400.0
2011-01-24 15:30:00,16.7,16.74,16.7,16.74,278000.0,13.9315,13.9648,13.9315,13.9648,278000.0
2011-01-25 09:30:00,16.69,16.71,16.65,16.71,178400.0,13.9231,13.9398,13.8897,13.9398,178400.0
2011-01-25 10:00:00,16.71,16.72,16.65,16.67,305600.0,13.9398,13.9481,13.8897,13.9064,305600.0
2011-01-25 10:30:00,16.67,16.71,16.67,16.7,181600.0,13.9064,13.9398,13.9064,13.9315,181600.0
2011-01-25 11:00:00,16.7,16.7,16.62,16.63,402000.0,13.9315,13.9315,13.8647,13.8731,402000.0
2011-01-25 11:30:00,16.63,16.64,16.61,16.63,247600.0,13.8731,13.8814,13.8564,13.8731,247600.0
2011-01-25 12:00:00,16.63,16.68,16.63,16.68,272000.0,13.8731,13.9148,13.8731,13.9148,272000.0
2011-01-25 12:30:00,16.68,16.7,16.68,16.68,164000.0,13.9148,13.9315,13.9148,13.9148,164000.0
2011-01-25 13:00:00,16.68,16.69,16.66,16.67,99600.0,13.9148,13.9231,13.8981,13.9064,99600.0
2011-01-25 13:30:00,16.67,16.69,16.66,16.68,113200.0,13.9064,13.9231,13.8981,13.9148,113200.0
2011-01-25 14:00:00,16.68,16.68,16.61,16.62,298400.0,13.9148,13.9148,13.8564,13.8647,298400.0
2011-01-25 14:30:00,16.62,16.65,16.61,16.64,269600.0,13.8647,13.8897,13.8564,13.8814,269600.0
2011-01-25 15:00:00,16.64,16.7,16.64,16.7,330800.0,13.8814,13.9315,13.8814,13.9315,330800.0
2011-01-25 15:30:00,16.7,16.74,16.68,16.74,340000.0,13.9315,13.9648,13.9148,13.9648,340000.0
2011-01-26 09:30:00,16.79,16.79,16.74,16.76,308000.0,14.0065,14.0065,13.9648,13.9815,308000.0
2011-01-26 10:00:00,16.77,16.84,16.76,16.84,430400.0,13.9899,14.0483,13.9815,14.0483,430400.0
2011-01-26 10:30:00,16.84,16.85,16.82,16.82,190800.0,14.0483,14.0566,14.0316,14.0316,190800.0
2011-01-26 11:00:00,16.82,16.83,16.79,16.8,274800.0,14.0316,14.0399,14.0065,14.0149,274800.0
2011-01-26 11:30:00,16.79,16.82,16.79,16.81,285200.0,14.0065,14.0316,14.0065,14.0232,285200.0
2011-01-26 12:00:00,16.8,16.82,16.8,16.81,148400.0,14.0149,14.0316,14.0149,14.0232,148400.0
2011-01-26 12:30:00,16.82,16.83,16.82,16.83,206000.0,14.0316,14.0399,14.0316,14.0399,206000.0
2011-01-26 13:00:00,16.83,16.84,16.82,16.83,143200.0,14.0399,14.0483,14.0316,14.0399,143200.0
2011-01-26 13:30:00,16.84,16.86,16.83,16.85,82000.0,14.0483,14.0649,14.0399,14.0566,82000.0
2011-01-26 14:00:00,16.85,16.86,16.81,16.83,414400.0,14.0566,14.0649,14.0232,14.0399,414400.0
2011-01-26 14:30:00,16.83,16.88,16.82,16.86,375200.0,14.0399,14.0816,14.0316,14.0649,375200.0
2011-01-26 15:00:00,16.86,16.87,16.84,16.86,227200.0,14.0649,14.0733,14.0483,14.0649,227200.0
2011-01-26 15:30:00,16.86,16.86,16.83,16.83,253600.0,14.0649,14.0649,14.0399,14.0399,253600.0
2011-01-27 09:30:00,16.83,16.87,16.83,16.87,164000.0,14.0399,14.0733,14.0399,14.0733,164000.0
2011-01-27 10:00:00,16.87,16.89,16.84,16.85,306400.0,14.0733,14.09,14.0483,14.0566,306400.0
2011-01-27 10:30:00,16.86,16.87,16.84,16.85,70000.0,14.0649,14.0733,14.0483,14.0566,70000.0
2011-01-27 11:00:00,16.85,16.85,16.79,16.8,240400.0,14.0566,14.0566,14.0065,14.0149,240400.0
2011-01-27 11:30:00,16.8,16.83,16.79,16.82,176400.0,14.0149,14.0399,14.0065,14.0316,176400.0
2011-01-27 12:00:00,16.82,16.84,16.82,16.83,155200.0,14.0316,14.0483,14.0316,14.0399,155200.0
2011-01-27 12:30:00,16.83,16.86,16.83,16.86,150000.0,14.0399,14.0649,14.0399,14.0649,150000.0
2011-01-27 13:00:00,16.86,16.86,16.85,16.86,82000.0,14.0649,14.0649,14.0566,14.0649,82000.0
2011-01-27 13:30:00,16.86,16.86,16.84,16.86,85600.0,14.0649,14.0649,14.0483,14.0649,85600.0
2011-01-27 14:00:00,16.86,16.86,16.83,16.83,128800.0,14.0649,14.0649,14.0399,14.0399,128800.0
2011-01-27 14:30:00,16.84,16.86,16.83,16.85,120000.0,14.0483,14.0649,14.0399,14.0566,120000.0
2011-01-27 15:00:00,16.86,16.86,16.84,16.86,91200.0,14.0649,14.0649,14.0483,14.0649,91200.0
2011-01-27 15:30:00,16.86,16.88,16.83,16.85,302000.0,14.0649,14.0816,14.0399,14.0566,302000.0
2011-01-28 09:30:00,16.86,16.87,16.82,16.82,238400.0,14.0649,14.0733,14.0316,14.0316,238400.0
2011-01-28 10:00:00,16.81,16.81,16.72,16.73,365600.0,14.0232,14.0232,13.9481,13.9565,365600.0
2011-01-28 10:30:00,16.73,16.73,16.67,16.68,406400.0,13.9565,13.9565,13.9064,13.9148,406400.0
2011-01-28 11:00:00,16.68,16.69,16.66,16.66,485200.0,13.9148,13.9231,13.8981,13.8981,485200.0
2011-01-28 11:30:00,16.66,16.66,16.56,16.56,549600.0,13.8981,13.8981,13.8147,13.8147,549600.0
2011-01-28 12:00:00,16.56,16.58,16.5,16.56,502000.0,13.8147,13.8314,13.7646,13.8147,502000.0
2011-01-28 12:30:00,16.55,16.59,16.55,16.57,191200.0,13.8063,13.8397,13.8063,13.823,191200.0
2011-01-28 13:00:00,16.58,16.58,16.52,16.53,419200.0,13.8314,13.8314,13.7813,13.7896,419200.0
2011-01-28 13:30:00,16.54,16.57,16.51,16.57,234800.0,13.798,13.823,13.773,13.823,234800.0
2011-01-28 14:00:00,16.57,16.57,16.54,16.55,210800.0,13.823,13.823,13.798,13.8063,210800.0
2011-01-28 14:30:00,16.56,16.58,16.54,16.56,317600.0,13.8147,13.8314,13.798,13.8147,317600.0
2011-01-28 15:00:00,16.56,16.57,16.5,16.5,410800.0,13.8147,13.823,13.7646,13.7646,410800.0
2011-01-28 15:30:00,16.5,16.54,16.5,16.52,522800.0,13.7646,13.798,13.7646,13.7813,522800.0
2011-01-31 09:30:00,16.57,16.59,16.51,16.52,469600.0,13.823,13.8397,13.773,13.7813,469600.0
2011-01-31 10:00:00,16.53,16.58,16.52,16.58,160400.0,13.7896,13.8314,13.7813,13.8314,160400.0
2011-01-31 10:30:00,16.58,16.6,16.57,16.59,216800.0,13.8314,13.848,13.823,13.8397,216800.0
2011-01-31 11:00:00,16.59,16.61,16.58,16.6,133600.0,13.8397,13.8564,13.8314,13.848,133600.0
2011-01-31 11:30:00,16.6,16.61,16.59,16.6,183200.0,13.848,13.8564,13.8397,13.848,183200.0
2011-01-31 12:00:00,16.61,16.66,16.61,16.66,388800.0,13.8564,13.8981,13.8564,13.8981,388800.0
2011-01-31 12:30:00,16.66,16.66,16.62,16.63,88000.0,13.8981,13.8981,13.8647,13.8731,88000.0
2011-01-31 13:00:00,16.63,16.65,16.63,16.64,140800.0,13.8731,13.8897,13.8731,13.8814,140800.0
2011-01-31 13:30:00,16.64,16.64,16.62,16.64,196400.0,13.8814,13.8814,13.8647,13.8814,196400.0
2011-01-31 14:00:00,16.64,16.65,16.61,16.61,252800.0,13.8814,13.8897,13.8564,13.8564,252800.0
2011-01-31 14:30:00,16.6,16.61,16.58,16.61,282800.0,13.848,13.8564,13.8314,13.8564,282800.0
2011-01-31 15:00:00,16.61,16.64,16.61,16.62,198400.0,13.8564,13.8814,13.8564,13.8647,198400.0
2011-01-31 15:30:00,16.61,16.66,16.61,16.65,286800.0,13.8564,13.8981,13.8564,13.8897,286800.0
2011-02-01 09:30:00,16.76,16.79,16.74,16.79,360000.0,13.9815,14.0065,13.9648,14.0065,360000.0
2011-02-01 10:00:00,16.79,16.82,16.77,16.81,316800.0,14.0065,14.0316,13.9899,14.0232,316800.0
2011-02-01 10:30:00,16.81,16.84,16.8,16.84,427600.0,14.0232,14.0483,14.0149,14.0483,427600.0
2011-02-01 11:00:00,16.84,16.85,16.81,16.82,528800.0,14.0483,14.0566,14.0232,14.0316,528800.0
2011-02-01 11:30:00,16.82,16.86,16.82,16.85,358000.0,14.0316,14.0649,14.0316,14.0566,358000.0
2011-02-01 12:00:00,16.85,16.89,16.84,16.88,297600.0,14.0566,14.09,14.0483,14.0816,297600.0
2011-02-01 12:30:00,16.88,16.9,16.87,16.9,312800.0,14.0816,14.0983,14.0733,14.0983,312800.0
2011-02-01 13:00:00,16.9,16.91,16.89,16.9,189600.0,14.0983,14.1066,14.09,14.0983,189600.0
2011-02-01 13:30:00,16.9,16.9,16.88,16.88,302800.0,14.0983,14.0983,14.0816,14.0816,302800.0
2011-02-01 14:00:00,16.88,16.89,16.87,16.87,287200.0,14.0816,14.09,14.0733,14.0733,287200.0
2011-02-01 14:30:00,16.88,16.9,16.87,16.89,434000.0,14.0816,14.0983,14.0733,14.09,434000.0
2011-02-01 15:00:00,16.9,16.9,16.88,16.9,489600.0,14.0983,14.0983,14.0816,14.0983,489600.0
2011-02-01 15:30:00,16.9,16.91,16.88,16.88,969200.0,14.0983,14.1066,14.0816,14.0816,969200.0
2011-02-02 09:30:00,16.85,16.87,16.82,16.87,272400.0,14.0566,14.0733,14.0316,14.0733,272400.0
2011-02-02 10:00:00,16.87,16.89,16.84,16.89,246800.0,14.0733,14.09,14.0483,14.09,246800.0
2011-02-02 10:30:00,16.89,16.9,16.87,16.88,144000.0,14.09,14.0983,14.0733,14.0816,144000.0
2011-02-02 11:00:00,16.87,16.88,16.85,16.87,205200.0,14.0733,14.0816,14.0566,14.0733,205200.0
2011-02-02 11:30:00,16.87,16.88,16.86,16.88,141600.0,14.0733,14.0816,14.0649,14.0816,141600.0
2011-02-02 12:00:00,16.88,16.88,16.85,16.85,72800.0,14.0816,14.0816,14.0566,14.0566,72800.0
2011-02-02 12:30:00,16.85,16.87,16.85,16.86,53600.0,14.0566,14.0733,14.0566,14.0649,53600.0
2011-02-02 13:00:00,16.86,16.87,16.86,16.87,46800.0,14.0649,14.0733,14.0649,14.0733,46800.0
2011-02-02 13:30:00,16.87,16.88,16.86,16.86,92400.0,14.0733,14.0816,14.0649,14.0649,92400.0
2011-02-02 14:00:00,16.86,16.88,16.86,16.88,24400.0,14.0649,14.0816,14.0649,14.0816,24400.0
2011-02-02 14:30:00,16.88,16.89,16.87,16.89,74800.0,14.0816,14.09,14.0733,14.09,74800.0
2011-02-02 15:00:00,16.89,16.89,16.86,16.86,95600.0,14.09,14.09,14.0649,14.0649,95600.0
2011-02-02 15:30:00,16.86,16.87,16.84,16.86,166000.0,14.0649,14.0733,14.0483,14.0649,166000.0
2011-02-03 09:30:00,16.85,16.88,16.84,16.86,216400.0,14.0566,14.0816,14.0483,14.0649,216400.0
2011-02-03 10:00:00,16.87,16.88,16.75,16.8,154000.0,14.0733,14.0816,13.9732,14.0149,154000.0
2011-02-03 10:30:00,16.8,16.82,16.78,16.81,82000.0,14.0149,14.0316,13.9982,14.0232,82000.0
2011-02-03 11:00:00,16.82,16.82,16.78,16.82,149200.0,14.0316,14.0316,13.9982,14.0316,149200.0
2011-02-03 11:30:00,16.81,16.87,16.81,16.86,193200.0,14.0232,14.0733,14.0232,14.0649,193200.0
2011-02-03 12:00:00,16.86,16.87,16.85,16.86,152000.0,14.0649,14.0733,14.0566,14.0649,152000.0
2011-02-03 12:30:00,16.86,16.86,16.84,16.86,107200.0,14.0649,14.0649,14.0483,14.0649,107200.0
2011-02-03 13:00:00,16.86,16.87,16.85,16.86,109200.0,14.0649,14.0733,14.0566,14.0649,109200.0
2011-02-03 13:30:00,16.86,16.86,16.84,16.85,286800.0,14.0649,14.0649,14.0483,14.0566,286800.0
2011-02-03 14:00:00,16.85,16.87,16.85,16.86,366400.0,14.0566,14.0733,14.0566,14.0649,366400.0
2011-02-03 14:30:00,16.86,16.89,16.86,16.88,124000.0,14.0649,14.09,14.0649,14.0816,124000.0
2011-02-03 15:00:00,16.89,16.91,16.89,16.9,244000.0,14.09,14.1066,14.09,14.0983,244000.0
2011-02-03 15:30:00,16.9,16.92,16.9,16.9,440000.0,14.0983,14.115,14.0983,14.0983,440000.0
2011-02-04 09:30:00,16.92,16.93,16.86,16.92,526400.0,14.115,14.1233,14.0649,14.115,526400.0
2011-02-04 10:00:00,16.92,16.95,16.9,16.94,465600.0,14.115,14.14,14.0983,14.1317,465600.0
2011-02-04 10:30:00,16.94,16.94,16.86,16.89,212800.0,14.1317,14.1317,14.0649,14.09,212800.0
2011-02-04 11:00:00,16.89,16.91,16.86,16.9,296000.0,14.09,14.1066,14.0649,14.0983,296000.0
2011-02-04 11:30:00,16.9,16.91,16.89,16.9,37600.0,14.0983,14.1066,14.09,14.0983,37600.0
2011-02-04 12:00:00,16.9,16.91,16.89,16.9,89200.0,14.0983,14.1066,14.09,14.0983,89200.0
2011-02-04 12:30:00,16.9,16.93,16.9,16.92,34800.0,14.0983,14.1233,14.0983,14.115,34800.0
2011-02-04 13:00:00,16.92,16.95,16.92,16.95,129200.0,14.115,14.14,14.115,14.14,129200.0
2011-02-04 13:30:00,16.95,16.96,16.94,16.96,36400.0,14.14,14.1484,14.1317,14.1484,36400.0
2011-02-04 14:00:00,16.96,16.96,16.94,16.95,53200.0,14.1484,14.1484,14.1317,14.14,53200.0
2011-02-04 14:30:00,16.96,16.96,16.93,16.96,78000.0,14.1484,14.1484,14.1233,14.1484,78000.0
2011-02-04 15:00:00,16.96,16.97,16.95,16.96,79200.0,14.1484,14.1567,14.14,14.1484,79200.0
2011-02-04 15:30:00,16.96,16.98,16.95,16.98,505600.0,14.1484,14.165,14.14,14.165,505600.0
2011-02-07 09:30:00,17.02,17.06,17.01,17.04,146800.0,14.1984,14.2318,14.1901,14.2151,146800.0
2011-02-07 10:00:00,17.05,17.1,17.05,17.09,297200.0,14.2234,14.2651,14.2234,14.2568,297200.0
2011-02-07 10:30:00,17.09,17.11,17.09,17.11,254800.0,14.2568,14.2735,14.2568,14.2735,254800.0
2011-02-07 11:00:00,17.11,17.12,17.1,17.11,180800.0,14.2735,14.2818,14.2651,14.2735,180800.0
2011-02-07 11:30:00,17.11,17.13,17.11,17.11,114800.0,14.2735,14.2902,14.2735,14.2735,114800.0
2011-02-07 12:00:00,17.11,17.11,17.1,17.1,111200.0,14.2735,14.2735,14.2651,14.2651,111200.0
2011-02-07 12:30:00,17.1,17.12,17.1,17.1,210800.0,14.2651,14.2818,14.2651,14.2651,210800.0
2011-02-07 13:00:00,17.1,17.11,17.1,17.11,191600.0,14.2651,14.2735,14.2651,14.2735,191600.0
2011-02-07 13:30:00,17.11,17.11,17.09,17.1,67600.0,14.2735,14.2735,14.2568,14.2651,67600.0
2011-02-07 14:00:00,17.11,17.11,17.08,17.08,56800.0,14.2735,14.2735,14.2485,14.2485,56800.0
2011-02-07 14:30:00,17.08,17.08,17.04,17.06,107200.0,14.2485,14.2485,14.2151,14.2318,107200.0
2011-02-07 15:00:00,17.06,17.07,17.04,17.05,101600.0,14.2318,14.2401,14.2151,14.2234,101600.0
2011-02-07 15:30:00,17.05,17.08,17.05,17.06,227600.0,14.2234,14.2485,14.2234,14.2318,227600.0
2011-02-08 09:30:00,17.07,17.09,17.04,17.08,120000.0,14.2401,14.2568,14.2151,14.2485,120000.0
2011-02-08 10:00:00,17.09,17.11,17.09,17.1,140800.0,14.2568,14.2735,14.2568,14.2651,140800.0
2011-02-08 10:30:00,17.1,17.11,17.08,17.08,145600.0,14.2651,14.2735,14.2485,14.2485,145600.0
2011-02-08 11:00:00,17.09,17.1,17.06,17.09,179600.0,14.2568,14.2651,14.2318,14.2568,179600.0
2011-02-08 11:30:00,17.09,17.11,17.09,17.11,117600.0,14.2568,14.2735,14.2568,14.2735,117600.0
2011-02-08 12:00:00,17.11,17.11,17.1,17.11,135200.0,14.2735,14.2735,14.2651,14.2735,135200.0
2011-02-08 12:30:00,17.11,17.12,17.1,17.11,232000.0,14.2735,14.2818,14.2651,14.2735,232000.0
2011-02-08 13:00:00,17.11,17.11,17.09,17.09,194400.0,14.2735,14.2735,14.2568,14.2568,194400.0
2011-02-08 13:30:00,17.09,17.1,17.09,17.1,100000.0,14.2568,14.2651,14.2568,14.2651,100000.0
2011-02-08 14:00:00,17.09,17.12,17.09,17.12,158400.0,14.2568,14.2818,14.2568,14.2818,158400.0
2011-02-08 14:30:00,17.12,17.13,17.11,17.11,252800.0,14.2818,14.2902,14.2735,14.2735,252800.0
2011-02-08 15:00:00,17.11,17.14,17.11,17.12,276400.0,14.2735,14.2985,14.2735,14.2818,276400.0
2011-02-08 15:30:00,17.12,17.16,17.12,17.15,200800.0,14.2818,14.3152,14.2818,14.3069,200800.0
2011-02-09 09:30:00,17.1,17.15,17.1,17.14,145200.0,14.2651,14.3069,14.2651,14.2985,145200.0
2011-02-09 10:00:00,17.14,17.16,17.14,17.15,104000.0,14.2985,14.3152,14.2985,14.3069,104000.0
2011-02-09 10:30:00,17.15,17.17,17.15,17.16,168800.0,14.3069,14.3235,14.3069,14.3152,168800.0
2011-02-09 11:00:00,17.16,17.16,17.08,17.1,538000.0,14.3152,14.3152,14.2485,14.2651,538000.0
2011-02-09 11:30:00,17.09,17.11,17.09,17.1,281200.0,14.2568,14.2735,14.2568,14.2651,281200.0
2011-02-09 12:00:00,17.09,17.11,17.09,17.11,307600.0,14.2568,14.2735,14.2568,14.2735,307600.0
2011-02-09 12:30:00,17.11,17.13,17.11,17.11,306000.0,14.2735,14.2902,14.2735,14.2735,306000.0
2011-02-09 13:00:00,17.11,17.15,17.11,17.14,310800.0,14.2735,14.3069,14.2735,14.2985,310800.0
2011-02-09 13:30:00,17.14,17.15,17.13,17.13,222800.0,14.2985,14.3069,14.2902,14.2902,222800.0
2011-02-09 14:00:00,17.13,17.13,17.08,17.1,485200.0,14.2902,14.2902,14.2485,14.2651,485200.0
2011-02-09 14:30:00,17.1,17.1,17.06,17.08,340800.0,14.2651,14.2651,14.2318,14.2485,340800.0
2011-02-09 15:00:00,17.08,17.11,17.08,17.11,385600.0,14.2485,14.2735,14.2485,14.2735,385600.0
2011-02-09 15:30:00,17.11,17.13,17.1,17.13,1817600.0,14.2735,14.2902,14.2651,14.2902,1817600.0
2011-02-10 09:30:00,17.03,17.07,17.02,17.04,281600.0,14.2068,14.2401,14.1984,14.2151,281600.0
2011-02-10 10:00:00,17.04,17.11,17.02,17.11,380400.0,14.2151,14.2735,14.1984,14.2735,380400.0
2011-02-10 10:30:00,17.11,17.13,17.1,17.11,148800.0,14.2735,14.2902,14.2651,14.2735,148800.0
2011-02-10 11:00:00,17.1,17.15,17.1,17.14,237200.0,14.2651,14.3069,14.2651,14.2985,237200.0
2011-02-10 11:30:00,17.15,17.16,17.14,17.15,158000.0,14.3069,14.3152,14.2985,14.3069,158000.0
2011-02-10 12:00:00,17.15,17.15,17.13,17.15,157600.0,14.3069,14.3069,14.2902,14.3069,157600.0
2011-02-10 12:30:00,17.15,17.15,17.13,17.13,1202800.0,14.3069,14.3069,14.2902,14.2902,1202800.0
2011-02-10 13:00:00,17.13,17.14,17.11,17.11,219600.0,14.2902,14.2985,14.2735,14.2735,219600.0
2011-02-10 13:30:00,17.11,17.13,17.1,17.12,158400.0,14.2735,14.2902,14.2651,14.2818,158400.0
2011-02-10 14:00:00,17.11,17.14,17.11,17.14,116400.0,14.2735,14.2985,14.2735,14.2985,116400.0
2011-02-10 14:30:00,17.14,17.15,17.11,17.11,159200.0,14.2985,14.3069,14.2735,14.2735,159200.0
2011-02-10 15:00:00,17.11,17.14,17.1,17.14,258000.0,14.2735,14.2985,14.2651,14.2985,258000.0
2011-02-10 15:30:00,17.14,17.17,17.1,17.15,711200.0,14.2985,14.3235,14.2651,14.3069,711200.0
2011-02-11 09:30:00,17.1,17.13,17.1,17.13,200800.0,14.2651,14.2902,14.2651,14.2902,200800.0
2011-02-11 10:00:00,17.14,17.15,17.13,17.15,172000.0,14.2985,14.3069,14.2902,14.3069,172000.0
2011-02-11 10:30:00,17.15,17.2,17.15,17.2,401600.0,14.3069,14.3486,14.3069,14.3486,401600.0
2011-02-11 11:00:00,17.2,17.24,17.19,17.22,720800.0,14.3486,14.3819,14.3402,14.3653,720800.0
2011-02-11 11:30:00,17.22,17.22,17.19,17.21,334400.0,14.3653,14.3653,14.3402,14.3569,334400.0
2011-02-11 12:00:00,17.21,17.21,17.17,17.18,196400.0,14.3569,14.3569,14.3235,14.3319,196400.0
2011-02-11 12:30:00,17.19,17.21,17.19,17.21,170000.0,14.3402,14.3569,14.3402,14.3569,170000.0
2011-02-11 13:00:00,17.21,17.23,17.21,17.21,238000.0,14.3569,14.3736,14.3569,14.3569,238000.0
2011-02-11 13:30:00,17.21,17.22,17.21,17.22,210000.0,14.3569,14.3653,14.3569,14.3653,210000.0
2011-02-11 14:00:00,17.22,17.24,17.22,17.24,210000.0,14.3653,14.3819,14.3653,14.3819,210000.0
2011-02-11 14:30:00,17.24,17.26,17.24,17.25,117200.0,14.3819,14.3986,14.3819,14.3903,117200.0
2011-02-11 15:00:00,17.25,17.27,17.25,17.26,75600.0,14.3903,14.407,14.3903,14.3986,75600.0
2011-02-11 15:30:00,17.26,17.26,17.24,17.25,290400.0,14.3986,14.3986,14.3819,14.3903,290400.0
2011-02-14 09:30:00,17.25,17.27,17.24,17.26,168800.0,14.3903,14.407,14.3819,14.3986,168800.0
2011-02-14 10:00:00,17.27,17.29,17.26,17.28,276000.0,14.407,14.4237,14.3986,14.4153,276000.0
2011-02-14 10:30:00,17.28,17.28,17.24,17.25,188800.0,14.4153,14.4153,14.3819,14.3903,188800.0
2011-02-14 11:00:00,17.25,17.27,17.24,17.25,111600.0,14.3903,14.407,14.3819,14.3903,111600.0
2011-02-14 11:30:00,17.25,17.27,17.25,17.26,87200.0,14.3903,14.407,14.3903,14.3986,87200.0
2011-02-14 12:00:00,17.27,17.29,17.27,17.28,64400.0,14.407,14.4237,14.407,14.4153,64400.0
2011-02-14 12:30:00,17.28,17.29,17.27,17.27,292800.0,14.4153,14.4237,14.407,14.407,292800.0
2011-02-14 13:00:00,17.27,17.28,17.26,17.28,128400.0,14.407,14.4153,14.3986,14.4153,128400.0
2011-02-14 13:30:00,17.27,17.28,17.27,17.27,119600.0,14.407,14.4153,14.407,14.407,119600.0
2011-02-14 14:00:00,17.27,17.27,17.26,17.27,20800.0,14.407,14.407,14.3986,14.407,20800.0
2011-02-14 14:30:00,17.27,17.28,17.26,17.28,20000.0,14.407,14.4153,14.3986,14.4153,20000.0
2011-02-14 15:00:00,17.28,17.29,17.27,17.27,139600.0,14.4153,14.4237,14.407,14.407,139600.0
2011-02-14 15:30:00,17.27,17.29,17.27,17.29,255600.0,14.407,14.4237,14.407,14.4237,255600.0
2011-02-15 09:30:00,17.24,17.26,17.21,17.25,138800.0,14.3819,14.3986,14.3569,14.3903,138800.0
2011-02-15 10:00:00,17.26,17.26,17.18,17.18,257600.0,14.3986,14.3986,14.3319,14.3319,257600.0
2011-02-15 10:30:00,17.19,17.23,17.19,17.22,227200.0,14.3402,14.3736,14.3402,14.3653,227200.0
2011-02-15 11:00:00,17.22,17.24,17.22,17.24,342800.0,14.3653,14.3819,14.3653,14.3819,342800.0
2011-02-15 11:30:00,17.24,17.24,17.21,17.22,425200.0,14.3819,14.3819,14.3569,14.3653,425200.0
2011-02-15 12:00:00,17.22,17.24,17.21,17.24,482400.0,14.3653,14.3819,14.3569,14.3819,482400.0
2011-02-15 12:30:00,17.24,17.25,17.24,17.24,311600.0,14.3819,14.3903,14.3819,14.3819,311600.0
2011-02-15 13:00:00,17.24,17.25,17.23,17.24,290800.0,14.3819,14.3903,14.3736,14.3819,290800.0
2011-02-15 13:30:00,17.24,17.25,17.23,17.23,303600.0,14.3819,14.3903,14.3736,14.3736,303600.0
2011-02-15 14:00:00,17.24,17.24,17.2,17.2,376400.0,14.3819,14.3819,14.3486,14.3486,376400.0
2011-02-15 14:30:00,17.2,17.24,17.2,17.23,412800.0,14.3486,14.3819,14.3486,14.3736,412800.0
2011-02-15 15:00:00,17.23,17.25,17.23,17.23,411600.0,14.3736,14.3903,14.3736,14.3736,411600.0
2011-02-15 15:30:00,17.23,17.24,17.22,17.24,842000.0,14.3736,14.3819,14.3653,14.3819,842000.0
2011-02-16 09:30:00,17.31,17.31,17.29,17.31,56000.0,14.4403,14.4403,14.4237,14.4403,56000.0
2011-02-16 10:00:00,17.31,17.34,17.29,17.33,176000.0,14.4403,14.4654,14.4237,14.457,176000.0
2011-02-16 10:30:00,17.33,17.36,17.33,17.36,148400.0,14.457,14.482,14.457,14.482,148400.0
2011-02-16 11:00:00,17.36,17.36,17.33,17.33,276800.0,14.482,14.482,14.457,14.457,276800.0
2011-02-16 11:30:00,17.33,17.34,17.31,17.33,122800.0,14.457,14.4654,14.4403,14.457,122800.0
2011-02-16 12:00:00,17.33,17.33,17.25,17.29,541600.0,14.457,14.457,14.3903,14.4237,541600.0
2011-02-16 12:30:00,17.29,17.31,17.29,17.31,172400.0,14.4237,14.4403,14.4237,14.4403,172400.0
2011-02-16 13:00:00,17.31,17.32,17.3,17.3,114000.0,14.4403,14.4487,14.432,14.432,114000.0
2011-02-16 13:30:00,17.31,17.34,17.31,17.34,167600.0,14.4403,14.4654,14.4403,14.4654,167600.0
2011-02-16 14:00:00,17.34,17.34,17.3,17.31,163600.0,14.4654,14.4654,14.432,14.4403,163600.0
2011-02-16 14:30:00,17.31,17.35,17.31,17.34,212400.0,14.4403,14.4737,14.4403,14.4654,212400.0
2011-02-16 15:00:00,17.33,17.36,17.33,17.34,79600.0,14.457,14.482,14.457,14.4654,79600.0
2011-02-16 15:30:00,17.34,17.35,17.33,17.34,308000.0,14.4654,14.4737,14.457,14.4654,308000.0
2011-02-17 09:30:00,17.29,17.31,17.26,17.3,340800.0,14.4237,14.4403,14.3986,14.432,340800.0
2011-02-17 10:00:00,17.3,17.33,17.29,17.32,526000.0,14.432,14.457,14.4237,14.4487,526000.0
2011-02-17 10:30:00,17.31,17.33,17.3,17.31,469200.0,14.4403,14.457,14.432,14.4403,469200.0
2011-02-17 11:00:00,17.31,17.36,17.31,17.36,498400.0,14.4403,14.482,14.4403,14.482,498400.0
2011-02-17 11:30:00,17.36,17.37,17.35,17.36,195600.0,14.482,14.4904,14.4737,14.482,195600.0
2011-02-17 12:00:00,17.36,17.36,17.35,17.36,159200.0,14.482,14.482,14.4737,14.482,159200.0
2011-02-17 12:30:00,17.36,17.36,17.36,17.36,112000.0,14.482,14.482,14.482,14.482,112000.0
2011-02-17 13:00:00,17.36,17.39,17.36,17.38,312800.0,14.482,14.5071,14.482,14.4987,312800.0
2011-02-17 13:30:00,17.39,17.39,17.37,17.38,138000.0,14.5071,14.5071,14.4904,14.4987,138000.0
2011-02-17 14:00:00,17.38,17.39,17.37,17.37,171600.0,14.4987,14.5071,14.4904,14.4904,171600.0
2011-02-17 14:30:00,17.37,17.39,17.37,17.39,49200.0,14.4904,14.5071,14.4904,14.5071,49200.0
2011-02-17 15:00:00,17.39,17.4,17.38,17.39,80000.0,14.5071,14.5154,14.4987,14.5071,80000.0
2011-02-17 15:30:00,17.39,17.39,17.37,17.38,164800.0,14.5071,14.5071,14.4904,14.4987,164800.0
2011-02-18 09:30:00,17.39,17.4,17.35,17.37,172800.0,14.5071,14.5154,14.4737,14.4904,172800.0
2011-02-18 10:00:00,17.38,17.39,17.36,17.38,42800.0,14.4987,14.5071,14.482,14.4987,42800.0
2011-02-18 10:30:00,17.38,17.39,17.38,17.38,41600.0,14.4987,14.5071,14.4987,14.4987,41600.0
2011-02-18 11:00:00,17.37,17.41,17.37,17.4,90800.0,14.4904,14.5238,14.4904,14.5154,90800.0
2011-02-18 11:30:00,17.42,17.42,17.4,17.41,82800.0,14.5321,14.5321,14.5154,14.5238,82800.0
2011-02-18 12:00:00,17.41,17.42,17.41,17.41,323200.0,14.5238,14.5321,14.5238,14.5238,323200.0
2011-02-18 12:30:00,17.41,17.42,17.4,17.41,68000.0,14.5238,14.5321,14.5154,14.5238,68000.0
2011-02-18 13:00:00,17.41,17.41,17.39,17.39,52000.0,14.5238,14.5238,14.5071,14.5071,52000.0
2011-02-18 13:30:00,17.39,17.39,17.36,17.38,78800.0,14.5071,14.5071,14.482,14.4987,78800.0
2011-02-18 14:00:00,17.38,17.39,17.33,17.34,150800.0,14.4987,14.5071,14.457,14.4654,150800.0
2011-02-18 14:30:00,17.33,17.37,17.33,17.36,62800.0,14.457,14.4904,14.457,14.482,62800.0
2011-02-18 15:00:00,17.36,17.37,17.35,17.35,83600.0,14.482,14.4904,14.4737,14.4737,83600.0
2011-02-18 15:30:00,17.35,17.39,17.34,17.39,376400.0,14.4737,14.5071,14.4654,14.5071,376400.0
2011-02-22 09:30:00,17.18,17.25,17.14,17.25,454800.0,14.3319,14.3903,14.2985,14.3903,454800.0
2011-02-22 10:00:00,17.24,17.29,17.21,17.24,405200.0,14.3819,14.4237,14.3569,14.3819,405200.0
2011-02-22 10:30:00,17.24,17.28,17.23,17.25,174800.0,14.3819,14.4153,14.3736,14.3903,174800.0
2011-02-22 11:00:00,17.25,17.25,17.17,17.2,322400.0,14.3903,14.3903,14.3235,14.3486,322400.0
2011-02-22 11:30:00,17.2,17.2,17.15,17.16,474000.0,14.3486,14.3486,14.3069,14.3152,474000.0
2011-02-22 12:00:00,17.16,17.16,17.13,17.14,302400.0,14.3152,14.3152,14.2902,14.2985,302400.0
2011-02-22 12:30:00,17.15,17.15,17.06,17.07,815200.0,14.3069,14.3069,14.2318,14.2401,815200.0
2011-02-22 13:00:00,17.07,17.09,17.03,17.05,480000.0,14.2401,14.2568,14.2068,14.2234,480000.0
2011-02-22 13:30:00,17.05,17.06,17.02,17.05,578000.0,14.2234,14.2318,14.1984,14.2234,578000.0
2011-02-22 14:00:00,17.05,17.06,17.02,17.05,486000.0,14.2234,14.2318,14.1984,14.2234,486000.0
2011-02-22 14:30:00,17.06,17.08,17.03,17.04,668800.0,14.2318,14.2485,14.2068,14.2151,668800.0
2011-02-22 15:00:00,17.04,17.05,16.98,16.98,384400.0,14.2151,14.2234,14.165,14.165,384400.0
2011-02-22 15:30:00,16.99,17.02,16.98,17.02,580000.0,14.1734,14.1984,14.165,14.1984,580000.0
2011-02-23 09:30:00,17.0,17.04,16.97,16.97,328400.0,14.1817,14.2151,14.1567,14.1567,328400.0
2011-02-23 10:00:00,16.98,17.0,16.94,17.0,150800.0,14.165,14.1817,14.1317,14.1817,150800.0
2011-02-23 10:30:00,16.99,17.0,16.93,16.98,561600.0,14.1734,14.1817,14.1233,14.165,561600.0
2011-02-23 11:00:00,16.98,16.99,16.95,16.95,87200.0,14.165,14.1734,14.14,14.14,87200.0
2011-02-23 11:30:00,16.94,16.94,16.88,16.88,507200.0,14.1317,14.1317,14.0816,14.0816,507200.0
2011-02-23 12:00:00,16.88,16.88,16.81,16.85,823600.0,14.0816,14.0816,14.0232,14.0566,823600.0
2011-02-23 12:30:00,16.84,16.86,16.82,16.84,384400.0,14.0483,14.0649,14.0316,14.0483,384400.0
2011-02-23 13:00:00,16.84,16.85,16.78,16.84,574000.0,14.0483,14.0566,13.9982,14.0483,574000.0
2011-02-23 13:30:00,16.84,16.88,16.82,16.87,434400.0,14.0483,14.0816,14.0316,14.0733,434400.0
2011-02-23 14:00:00,16.87,16.91,16.87,16.89,157600.0,14.0733,14.1066,14.0733,14.09,157600.0
2011-02-23 14:30:00,16.9,16.92,16.86,16.92,775200.0,14.0983,14.115,14.0649,14.115,775200.0
2011-02-23 15:00:00,16.92,16.95,16.9,16.92,476000.0,14.115,14.14,14.0983,14.115,476000.0
2011-02-23 15:30:00,16.92,16.92,16.88,16.89,602800.0,14.115,14.115,14.0816,14.09,602800.0
2011-02-24 09:30:00,16.89,16.93,16.85,16.93,298400.0,14.09,14.1233,14.0566,14.1233,298400.0
2011-02-24 10:00:00,16.92,16.97,16.89,16.93,296400.0,14.115,14.1567,14.09,14.1233,296400.0
2011-02-24 10:30:00,16.94,16.94,16.89,16.9,409200.0,14.1317,14.1317,14.09,14.0983,409200.0
2011-02-24 11:00:00,16.9,16.92,16.86,16.91,446000.0,14.0983,14.115,14.0649,14.1066,446000.0
2011-02-24 11:30:00,16.91,16.92,16.83,16.87,312000.0,14.1066,14.115,14.0399,14.0733,312000.0
2011-02-24 12:00:00,16.86,16.86,16.81,16.82,694800.0,14.0649,14.0649,14.0232,14.0316,694800.0
2011-02-24 12:30:00,16.82,16.86,16.81,16.85,684000.0,14.0316,14.0649,14.0232,14.0566,684000.0
2011-02-24 13:00:00,16.85,16.86,16.81,16.82,341200.0,14.0566,14.0649,14.0232,14.0316,341200.0
2011-02-24 13:30:00,16.82,16.83,16.74,16.77,452000.0,14.0316,14.0399,13.9648,13.9899,452000.0
2011-02-24 14:00:00,16.77,16.87,16.77,16.86,878800.0,13.9899,14.0733,13.9899,14.0649,878800.0
2011-02-24 14:30:00,16.85,16.9,16.84,16.88,635600.0,14.0566,14.0983,14.0483,14.0816,635600.0
2011-02-24 15:00:00,16.88,16.93,16.86,16.93,348800.0,14.0816,14.1233,14.0649,14.1233,348800.0
2011-02-24 15:30:00,16.93,16.95,16.9,16.9,380000.0,14.1233,14.14,14.0983,14.0983,380000.0
2011-02-25 09:30:00,16.99,17.05,16.99,17.05,196800.0,14.1734,14.2234,14.1734,14.2234,196800.0
2011-02-25 10:00:00,17.05,17.09,17.05,17.06,117600.0,14.2234,14.2568,14.2234,14.2318,117600.0
2011-02-25 10:30:00,17.06,17.1,17.06,17.09,74400.0,14.2318,14.2651,14.2318,14.2568,74400.0
2011-02-25 11:00:00,17.09,17.1,17.05,17.06,337600.0,14.2568,14.2651,14.2234,14.2318,337600.0
2011-02-25 11:30:00,17.06,17.07,17.02,17.05,246800.0,14.2318,14.2401,14.1984,14.2234,246800.0
2011-02-25 12:00:00,17.04,17.08,17.04,17.08,213200.0,14.2151,14.2485,14.2151,14.2485,213200.0
2011-02-25 12:30:00,17.08,17.09,17.07,17.08,114800.0,14.2485,14.2568,14.2401,14.2485,114800.0
2011-02-25 13:00:00,17.08,17.11,17.08,17.11,173600.0,14.2485,14.2735,14.2485,14.2735,173600.0
2011-02-25 13:30:00,17.11,17.11,17.09,17.1,180000.0,14.2735,14.2735,14.2568,14.2651,180000.0
2011-02-25 14:00:00,17.1,17.12,17.09,17.1,196800.0,14.2651,14.2818,14.2568,14.2651,196800.0
2011-02-25 14:30:00,17.1,17.11,17.09,17.11,216000.0,14.2651,14.2735,14.2568,14.2735,216000.0
2011-02-25 15:00:00,17.11,17.11,17.1,17.11,297600.0,14.2735,14.2735,14.2651,14.2735,297600.0
2011-02-25 15:30:00,17.11,17.12,17.1,17.11,538000.0,14.2735,14.2818,14.2651,14.2735,538000.0
2011-02-28 09:30:00,17.17,17.21,17.15,17.18,263600.0,14.3235,14.3569,14.3069,14.3319,263600.0
2011-02-28 10:00:00,17.18,17.21,17.17,17.2,100000.0,14.3319,14.3569,14.3235,14.3486,100000.0
2011-02-28 10:30:00,17.2,17.21,17.18,17.2,128000.0,14.3486,14.3569,14.3319,14.3486,128000.0
2011-02-28 11:00:00,17.2,17.2,17.17,17.17,116800.0,14.3486,14.3486,14.3235,14.3235,116800.0
2011-02-28 11:30:00,17.16,17.17,17.15,17.16,69200.0,14.3152,14.3235,14.3069,14.3152,69200.0
2011-02-28 12:00:00,17.16,17.17,17.15,17.17,92800.0,14.3152,14.3235,14.3069,14.3235,92800.0
2011-02-28 12:30:00,17.17,17.18,17.12,17.13,129200.0,14.3235,14.3319,14.2818,14.2902,129200.0
2011-02-28 13:00:00,17.12,17.12,17.09,17.1,43200.0,14.2818,14.2818,14.2568,14.2651,43200.0
2011-02-28 13:30:00,17.1,17.12,17.1,17.1,70400.0,14.2651,14.2818,14.2651,14.2651,70400.0
2011-02-28 14:00:00,17.1,17.13,17.09,17.12,95200.0,14.2651,14.2902,14.2568,14.2818,95200.0
2011-02-28 14:30:00,17.13,17.14,17.13,17.14,26400.0,14.2902,14.2985,14.2902,14.2985,26400.0
2011-02-28 15:00:00,17.14,17.15,17.12,17.15,73600.0,14.2985,14.3069,14.2818,14.3069,73600.0
2011-02-28 15:30:00,17.15,17.19,17.15,17.19,154800.0,14.3069,14.3402,14.3069,14.3402,154800.0
2011-03-01 09:30:00,17.24,17.25,17.17,17.18,101200.0,14.3819,14.3903,14.3235,14.3319,101200.0
2011-03-01 10:00:00,17.18,17.2,17.1,17.11,366400.0,14.3319,14.3486,14.2651,14.2735,366400.0
2011-03-01 10:30:00,17.08,17.16,17.08,17.15,99600.0,14.2485,14.3152,14.2485,14.3069,99600.0
2011-03-01 11:00:00,17.15,17.16,17.1,17.1,217200.0,14.3069,14.3152,14.2651,14.2651,217200.0
2011-03-01 11:30:00,17.1,17.11,17.04,17.04,295200.0,14.2651,14.2735,14.2151,14.2151,295200.0
2011-03-01 12:00:00,17.03,17.05,17.0,17.02,142800.0,14.2068,14.2234,14.1817,14.1984,142800.0
2011-03-01 12:30:00,17.01,17.05,17.01,17.02,170400.0,14.1901,14.2234,14.1901,14.1984,170400.0
2011-03-01 13:00:00,17.02,17.03,16.98,16.99,115200.0,14.1984,14.2068,14.165,14.1734,115200.0
2011-03-01 13:30:00,16.99,17.01,16.97,17.0,161200.0,14.1734,14.1901,14.1567,14.1817,161200.0
2011-03-01 14:00:00,17.0,17.0,16.92,16.92,215200.0,14.1817,14.1817,14.115,14.115,215200.0
2011-03-01 14:30:00,16.92,16.95,16.91,16.92,233200.0,14.115,14.14,14.1066,14.115,233200.0
2011-03-01 15:00:00,16.93,16.95,16.9,16.94,488400.0,14.1233,14.14,14.0983,14.1317,488400.0
2011-03-01 15:30:00,16.93,16.96,16.91,16.91,405600.0,14.1233,14.1484,14.1066,14.1066,405600.0
2011-03-02 09:30:00,16.9,16.96,16.88,16.95,334800.0,14.0983,14.1484,14.0816,14.14,334800.0
2011-03-02 10:00:00,16.95,16.98,16.94,16.96,101600.0,14.14,14.165,14.1317,14.1484,101600.0
2011-03-02 10:30:00,16.95,17.02,16.95,17.01,129200.0,14.14,14.1984,14.14,14.1901,129200.0
2011-03-02 11:00:00,17.02,17.04,16.98,16.98,117200.0,14.1984,14.2151,14.165,14.165,117200.0
2011-03-02 11:30:00,16.98,16.99,16.9,16.9,196400.0,14.165,14.1734,14.0983,14.0983,196400.0
2011-03-02 12:00:00,16.91,16.96,16.89,16.96,226400.0,14.1066,14.1484,14.09,14.1484,226400.0
2011-03-02 12:30:00,16.95,16.99,16.95,16.97,111600.0,14.14,14.1734,14.14,14.1567,111600.0
2011-03-02 13:00:00,16.97,17.0,16.95,16.97,115600.0,14.1567,14.1817,14.14,14.1567,115600.0
2011-03-02 13:30:00,16.96,16.98,16.93,16.94,87600.0,14.1484,14.165,14.1233,14.1317,87600.0
2011-03-02 14:00:00,16.95,16.99,16.92,16.96,163600.0,14.14,14.1734,14.115,14.1484,163600.0
2011-03-02 14:30:00,16.96,17.02,16.96,17.0,110000.0,14.1484,14.1984,14.1484,14.1817,110000.0
2011-03-02 15:00:00,17.0,17.03,17.0,17.0,94400.0,14.1817,14.2068,14.1817,14.1817,94400.0
2011-03-02 15:30:00,16.99,16.99,16.95,16.97,180800.0,14.1734,14.1734,14.14,14.1567,180800.0
2011-03-03 09:30:00,17.13,17.19,17.12,17.18,88400.0,14.2902,14.3402,14.2818,14.3319,88400.0
2011-03-03 10:00:00,17.18,17.19,17.16,17.16,166400.0,14.3319,14.3402,14.3152,14.3152,166400.0
2011-03-03 10:30:00,17.17,17.22,17.15,17.2,112000.0,14.3235,14.3653,14.3069,14.3486,112000.0
2011-03-03 11:00:00,17.21,17.22,17.2,17.21,66400.0,14.3569,14.3653,14.3486,14.3569,66400.0
2011-03-03 11:30:00,17.21,17.24,17.2,17.24,94400.0,14.3569,14.3819,14.3486,14.3819,94400.0
2011-03-03 12:00:00,17.24,17.24,17.22,17.24,400800.0,14.3819,14.3819,14.3653,14.3819,400800.0
2011-03-03 12:30:00,17.24,17.25,17.23,17.24,126000.0,14.3819,14.3903,14.3736,14.3819,126000.0
2011-03-03 13:00:00,17.25,17.25,17.24,17.24,149600.0,14.3903,14.3903,14.3819,14.3819,149600.0
2011-03-03 13:30:00,17.24,17.25,17.23,17.24,108800.0,14.3819,14.3903,14.3736,14.3819,108800.0
2011-03-03 14:00:00,17.25,17.27,17.25,17.26,124000.0,14.3903,14.407,14.3903,14.3986,124000.0
2011-03-03 14:30:00,17.26,17.29,17.26,17.29,100800.0,14.3986,14.4237,14.3986,14.4237,100800.0
2011-03-03 15:00:00,17.29,17.29,17.28,17.28,138000.0,14.4237,14.4237,14.4153,14.4153,138000.0
2011-03-03 15:30:00,17.28,17.29,17.26,17.27,166400.0,14.4153,14.4237,14.3986,14.407,166400.0
2011-03-04 09:30:00,17.27,17.27,17.22,17.25,172400.0,14.407,14.407,14.3653,14.3903,172400.0
2011-03-04 10:00:00,17.25,17.25,17.15,17.17,444800.0,14.3903,14.3903,14.3069,14.3235,444800.0
2011-03-04 10:30:00,17.17,17.21,17.16,17.21,236400.0,14.3235,14.3569,14.3152,14.3569,236400.0
2011-03-04 11:00:00,17.21,17.21,17.17,17.17,140400.0,14.3569,14.3569,14.3235,14.3235,140400.0
2011-03-04 11:30:00,17.18,17.21,17.15,17.15,228400.0,14.3319,14.3569,14.3069,14.3069,228400.0
2011-03-04 12:00:00,17.15,17.15,17.06,17.06,176000.0,14.3069,14.3069,14.2318,14.2318,176000.0
2011-03-04 12:30:00,17.08,17.1,17.06,17.09,490000.0,14.2485,14.2651,14.2318,14.2568,490000.0
2011-03-04 13:00:00,17.09,17.1,17.07,17.08,197200.0,14.2568,14.2651,14.2401,14.2485,197200.0
2011-03-04 13:30:00,17.08,17.11,17.06,17.09,142400.0,14.2485,14.2735,14.2318,14.2568,142400.0
2011-03-04 14:00:00,17.08,17.08,17.06,17.08,94000.0,14.2485,14.2485,14.2318,14.2485,94000.0
2011-03-04 14:30:00,17.08,17.1,17.07,17.1,195200.0,14.2485,14.2651,14.2401,14.2651,195200.0
2011-03-04 15:00:00,17.13,17.13,17.06,17.07,71600.0,14.2902,14.2902,14.2318,14.2401,71600.0
2011-03-04 15:30:00,17.07,17.17,17.06,17.17,318000.0,14.2401,14.3235,14.2318,14.3235,318000.0
2011-03-07 09:30:00,17.23,17.25,17.2,17.23,162000.0,14.3736,14.3903,14.3486,14.3736,162000.0
2011-03-07 10:00:00,17.23,17.23,17.16,17.2,52800.0,14.3736,14.3736,14.3152,14.3486,52800.0
2011-03-07 10:30:00,17.19,17.19,17.07,17.1,145200.0,14.3402,14.3402,14.2401,14.2651,145200.0
2011-03-07 11:00:00,17.08,17.08,17.02,17.02,181600.0,14.2485,14.2485,14.1984,14.1984,181600.0
2011-03-07 11:30:00,17.02,17.03,16.96,16.98,110400.0,14.1984,14.2068,14.1484,14.165,110400.0
2011-03-07 12:00:00,16.98,17.0,16.96,16.97,132800.0,14.165,14.1817,14.1484,14.1567,132800.0
2011-03-07 12:30:00,16.97,16.99,16.93,16.93,162800.0,14.1567,14.1734,14.1233,14.1233,162800.0
2011-03-07 13:00:00,16.93,16.94,16.9,16.93,135200.0,14.1233,14.1317,14.0983,14.1233,135200.0
2011-03-07 13:30:00,16.93,16.95,16.92,16.93,74800.0,14.1233,14.14,14.115,14.1233,74800.0
2011-03-07 14:00:00,16.93,16.98,16.92,16.96,75600.0,14.1233,14.165,14.115,14.1484,75600.0
2011-03-07 14:30:00,16.96,16.98,16.95,16.98,55200.0,14.1484,14.165,14.14,14.165,55200.0
2011-03-07 15:00:00,16.97,17.03,16.96,17.02,162000.0,14.1567,14.2068,14.1484,14.1984,162000.0
2011-03-07 15:30:00,17.01,17.05,16.99,17.0,149600.0,14.1901,14.2234,14.1734,14.1817,149600.0
2011-03-08 09:30:00,17.03,17.03,16.94,17.0,168800.0,14.2068,14.2068,14.1317,14.1817,168800.0
2011-03-08 10:00:00,17.02,17.09,17.02,17.07,148800.0,14.1984,14.2568,14.1984,14.2401,148800.0
2011-03-08 10:30:00,17.08,17.09,17.05,17.08,123600.0,14.2485,14.2568,14.2234,14.2485,123600.0
2011-03-08 11:00:00,17.07,17.12,17.06,17.12,320400.0,14.2401,14.2818,14.2318,14.2818,320400.0
2011-03-08 11:30:00,17.13,17.16,17.11,17.16,128400.0,14.2902,14.3152,14.2735,14.3152,128400.0
2011-03-08 12:00:00,17.16,17.18,17.15,17.15,246800.0,14.3152,14.3319,14.3069,14.3069,246800.0
2011-03-08 12:30:00,17.15,17.16,17.13,17.14,64800.0,14.3069,14.3152,14.2902,14.2985,64800.0
2011-03-08 13:00:00,17.14,17.15,17.14,17.14,106000.0,14.2985,14.3069,14.2985,14.2985,106000.0
2011-03-08 13:30:00,17.15,17.16,17.14,17.15,44400.0,14.3069,14.3152,14.2985,14.3069,44400.0
2011-03-08 14:00:00,17.15,17.15,17.1,17.11,183200.0,14.3069,14.3069,14.2651,14.2735,183200.0
2011-03-08 14:30:00,17.11,17.15,17.08,17.14,212000.0,14.2735,14.3069,14.2485,14.2985,212000.0
2011-03-08 15:00:00,17.14,17.16,17.12,17.14,102800.0,14.2985,14.3152,14.2818,14.2985,102800.0
2011-03-08 15:30:00,17.14,17.15,17.11,17.11,635200.0,14.2985,14.3069,14.2735,14.2735,635200.0
2011-03-09 09:30:00,17.06,17.08,16.99,17.03,124800.0,14.2318,14.2485,14.1734,14.2068,124800.0
2011-03-09 10:00:00,17.03,17.11,17.0,17.11,104800.0,14.2068,14.2735,14.1817,14.2735,104800.0
2011-03-09 10:30:00,17.11,17.11,16.99,17.0,410800.0,14.2735,14.2735,14.1734,14.1817,410800.0
2011-03-09 11:00:00,17.0,17.04,16.98,17.02,367600.0,14.1817,14.2151,14.165,14.1984,367600.0
2011-03-09 11:30:00,17.02,17.09,16.99,17.07,147600.0,14.1984,14.2568,14.1734,14.2401,147600.0
2011-03-09 12:00:00,17.08,17.12,17.06,17.06,448000.0,14.2485,14.2818,14.2318,14.2318,448000.0
2011-03-09 12:30:00,17.06,17.11,17.05,17.08,181600.0,14.2318,14.2735,14.2234,14.2485,181600.0
2011-03-09 13:00:00,17.08,17.09,17.05,17.08,616000.0,14.2485,14.2568,14.2234,14.2485,616000.0
2011-03-09 13:30:00,17.08,17.08,17.04,17.05,100400.0,14.2485,14.2485,14.2151,14.2234,100400.0
2011-03-09 14:00:00,17.06,17.09,17.05,17.07,189200.0,14.2318,14.2568,14.2234,14.2401,189200.0
2011-03-09 14:30:00,17.06,17.08,17.03,17.08,78800.0,14.2318,14.2485,14.2068,14.2485,78800.0
2011-03-09 15:00:00,17.07,17.09,17.06,17.07,94400.0,14.2401,14.2568,14.2318,14.2401,94400.0
2011-03-09 15:30:00,17.07,17.08,17.04,17.06,140400.0,14.2401,14.2485,14.2151,14.2318,140400.0
2011-03-10 09:30:00,16.89,16.89,16.77,16.81,413600.0,14.09,14.09,13.9899,14.0232,413600.0
2011-03-10 10:00:00,16.81,16.82,16.75,16.79,160400.0,14.0232,14.0316,13.9732,14.0065,160400.0
2011-03-10 10:30:00,16.79,16.83,16.76,16.83,189600.0,14.0065,14.0399,13.9815,14.0399,189600.0
2011-03-10 11:00:00,16.82,16.84,16.8,16.83,132800.0,14.0316,14.0483,14.0149,14.0399,132800.0
2011-03-10 11:30:00,16.82,16.87,16.82,16.86,108000.0,14.0316,14.0733,14.0316,14.0649,108000.0
2011-03-10 12:00:00,16.86,16.88,16.82,16.82,349200.0,14.0649,14.0816,14.0316,14.0316,349200.0
2011-03-10 12:30:00,16.83,16.88,16.82,16.88,77600.0,14.0399,14.0816,14.0316,14.0816,77600.0
2011-03-10 13:00:00,16.88,16.9,16.82,16.82,194400.0,14.0816,14.0983,14.0316,14.0316,194400.0
2011-03-10 13:30:00,16.82,16.82,16.75,16.79,251600.0,14.0316,14.0316,13.9732,14.0065,251600.0
2011-03-10 14:00:00,16.8,16.83,16.8,16.8,268000.0,14.0149,14.0399,14.0149,14.0149,268000.0
2011-03-10 14:30:00,16.8,16.85,16.8,16.82,139200.0,14.0149,14.0566,14.0149,14.0316,139200.0
2011-03-10 15:00:00,16.82,16.83,16.75,16.77,291200.0,14.0316,14.0399,13.9732,13.9899,291200.0
2011-03-10 15:30:00,16.76,16.82,16.75,16.77,260800.0,13.9815,14.0316,13.9732,13.9899,260800.0
2011-03-11 09:30:00,16.7,16.8,16.7,16.77,404000.0,13.9315,14.0149,13.9315,13.9899,404000.0
2011-03-11 10:00:00,16.77,16.8,16.72,16.76,311600.0,13.9899,14.0149,13.9481,13.9815,311600.0
2011-03-11 10:30:00,16.77,16.78,16.74,16.78,156400.0,13.9899,13.9982,13.9648,13.9982,156400.0
2011-03-11 11:00:00,16.78,16.79,16.75,16.78,306400.0,13.9982,14.0065,13.9732,13.9982,306400.0
2011-03-11 11:30:00,16.78,16.85,16.78,16.84,262400.0,13.9982,14.0566,13.9982,14.0483,262400.0
2011-03-11 12:00:00,16.84,16.87,16.83,16.86,470800.0,14.0483,14.0733,14.0399,14.0649,470800.0
2011-03-11 12:30:00,16.86,16.86,16.84,16.86,121600.0,14.0649,14.0649,14.0483,14.0649,121600.0
2011-03-11 13:00:00,16.86,16.86,16.81,16.83,206400.0,14.0649,14.0649,14.0232,14.0399,206400.0
2011-03-11 13:30:00,16.83,16.85,16.83,16.83,88800.0,14.0399,14.0566,14.0399,14.0399,88800.0
2011-03-11 14:00:00,16.83,16.88,16.83,16.87,220400.0,14.0399,14.0816,14.0399,14.0733,220400.0
2011-03-11 14:30:00,16.87,16.89,16.87,16.89,117200.0,14.0733,14.09,14.0733,14.09,117200.0
2011-03-11 15:00:00,16.89,16.93,16.89,16.93,121200.0,14.09,14.1233,14.09,14.1233,121200.0
2011-03-11 15:30:00,16.93,16.94,16.88,16.88,176800.0,14.1233,14.1317,14.0816,14.0816,176800.0
2011-03-14 09:30:00,16.77,16.84,16.76,16.84,137200.0,13.9899,14.0483,13.9815,14.0483,137200.0
2011-03-14 10:00:00,16.83,16.85,16.77,16.79,80400.0,14.0399,14.0566,13.9899,14.0065,80400.0
2011-03-14 10:30:00,16.79,16.79,16.73,16.73,374000.0,14.0065,14.0065,13.9565,13.9565,374000.0
2011-03-14 11:00:00,16.73,16.75,16.68,16.68,214800.0,13.9565,13.9732,13.9148,13.9148,214800.0
2011-03-14 11:30:00,16.68,16.71,16.67,16.69,146000.0,13.9148,13.9398,13.9064,13.9231,146000.0
2011-03-14 12:00:00,16.69,16.7,16.67,16.68,128400.0,13.9231,13.9315,13.9064,13.9148,128400.0
2011-03-14 12:30:00,16.69,16.7,16.67,16.7,86800.0,13.9231,13.9315,13.9064,13.9315,86800.0
2011-03-14 13:00:00,16.7,16.72,16.69,16.71,26000.0,13.9315,13.9481,13.9231,13.9398,26000.0
2011-03-14 13:30:00,16.71,16.73,16.69,16.72,103200.0,13.9398,13.9565,13.9231,13.9481,103200.0
2011-03-14 14:00:00,16.72,16.77,16.72,16.76,84000.0,13.9481,13.9899,13.9481,13.9815,84000.0
2011-03-14 14:30:00,16.75,16.75,16.71,16.73,74400.0,13.9732,13.9732,13.9398,13.9565,74400.0
2011-03-14 15:00:00,16.73,16.77,16.72,16.75,189600.0,13.9565,13.9899,13.9481,13.9732,189600.0
2011-03-14 15:30:00,16.75,16.81,16.75,16.79,237200.0,13.9732,14.0232,13.9732,14.0065,237200.0
2011-03-15 09:30:00,16.35,16.44,16.32,16.36,1613600.0,13.6395,13.7146,13.6145,13.6478,1613600.0
2011-03-15 10:00:00,16.36,16.47,16.36,16.47,305600.0,13.6478,13.7396,13.6478,13.7396,305600.0
2011-03-15 10:30:00,16.47,16.5,16.44,16.49,296000.0,13.7396,13.7646,13.7146,13.7563,296000.0
2011-03-15 11:00:00,16.49,16.5,16.45,16.5,301600.0,13.7563,13.7646,13.7229,13.7646,301600.0
2011-03-15 11:30:00,16.5,16.51,16.48,16.5,122400.0,13.7646,13.773,13.7479,13.7646,122400.0
2011-03-15 12:00:00,16.5,16.58,16.5,16.58,344000.0,13.7646,13.8314,13.7646,13.8314,344000.0
2011-03-15 12:30:00,16.58,16.58,16.49,16.52,1487600.0,13.8314,13.8314,13.7563,13.7813,1487600.0
2011-03-15 13:00:00,16.52,16.53,16.49,16.5,691200.0,13.7813,13.7896,13.7563,13.7646,691200.0
2011-03-15 13:30:00,16.5,16.54,16.5,16.54,451600.0,13.7646,13.798,13.7646,13.798,451600.0
2011-03-15 14:00:00,16.54,16.61,16.51,16.61,614000.0,13.798,13.8564,13.773,13.8564,614000.0
2011-03-15 14:30:00,16.6,16.63,16.58,16.59,205600.0,13.848,13.8731,13.8314,13.8397,205600.0
2011-03-15 15:00:00,16.58,16.66,16.58,16.65,480800.0,13.8314,13.8981,13.8314,13.8897,480800.0
2011-03-15 15:30:00,16.65,16.68,16.6,16.6,476000.0,13.8897,13.9148,13.848,13.848,476000.0
2011-03-16 09:30:00,16.55,16.55,16.47,16.53,369200.0,13.8063,13.8063,13.7396,13.7896,369200.0
2011-03-16 10:00:00,16.53,16.56,16.52,16.56,487200.0,13.7896,13.8147,13.7813,13.8147,487200.0
2011-03-16 10:30:00,16.56,16.58,16.48,16.48,179600.0,13.8147,13.8314,13.7479,13.7479,179600.0
2011-03-16 11:00:00,16.48,16.49,16.32,16.45,779200.0,13.7479,13.7563,13.6145,13.7229,779200.0
2011-03-16 11:30:00,16.45,16.46,16.38,16.39,2176400.0,13.7229,13.7312,13.6645,13.6729,2176400.0
2011-03-16 12:00:00,16.39,16.4,16.32,16.4,638800.0,13.6729,13.6812,13.6145,13.6812,638800.0
2011-03-16 12:30:00,16.4,16.41,16.35,16.4,286400.0,13.6812,13.6895,13.6395,13.6812,286400.0
2011-03-16 13:00:00,16.4,16.42,16.34,16.35,629200.0,13.6812,13.6979,13.6311,13.6395,629200.0
2011-03-16 13:30:00,16.36,16.36,16.3,16.32,362400.0,13.6478,13.6478,13.5978,13.6145,362400.0
2011-03-16 14:00:00,16.32,16.32,16.16,16.25,1104000.0,13.6145,13.6145,13.481,13.5561,1104000.0
2011-03-16 14:30:00,16.25,16.41,16.24,16.37,2087600.0,13.5561,13.6895,13.5477,13.6562,2087600.0
2011-03-16 15:00:00,16.36,16.4,16.31,16.33,770400.0,13.6478,13.6812,13.6061,13.6228,770400.0
2011-03-16 15:30:00,16.32,16.34,16.27,16.28,361200.0,13.6145,13.6311,13.5727,13.5811,361200.0
2011-03-17 09:30:00,16.5,16.52,16.44,16.45,375200.0,13.7646,13.7813,13.7146,13.7229,375200.0
2011-03-17 10:00:00,16.46,16.55,16.44,16.55,481200.0,13.7312,13.8063,13.7146,13.8063,481200.0
2011-03-17 10:30:00,16.55,16.55,16.51,16.53,164400.0,13.8063,13.8063,13.773,13.7896,164400.0
2011-03-17 11:00:00,16.53,16.56,16.49,16.5,132800.0,13.7896,13.8147,13.7563,13.7646,132800.0
2011-03-17 11:30:00,16.5,16.53,16.49,16.49,499200.0,13.7646,13.7896,13.7563,13.7563,499200.0
2011-03-17 12:00:00,16.5,16.53,16.48,16.52,391600.0,13.7646,13.7896,13.7479,13.7813,391600.0
2011-03-17 12:30:00,16.52,16.54,16.5,16.5,70400.0,13.7813,13.798,13.7646,13.7646,70400.0
2011-03-17 13:00:00,16.5,16.53,16.45,16.45,132800.0,13.7646,13.7896,13.7229,13.7229,132800.0
2011-03-17 13:30:00,16.45,16.48,16.41,16.43,222000.0,13.7229,13.7479,13.6895,13.7062,222000.0
2011-03-17 14:00:00,16.43,16.45,16.4,16.44,136400.0,13.7062,13.7229,13.6812,13.7146,136400.0
2011-03-17 14:30:00,16.43,16.49,16.43,16.47,60000.0,13.7062,13.7563,13.7062,13.7396,60000.0
2011-03-17 15:00:00,16.47,16.48,16.43,16.43,204400.0,13.7396,13.7479,13.7062,13.7062,204400.0
2011-03-17 15:30:00,16.44,16.51,16.43,16.45,296000.0,13.7146,13.773,13.7062,13.7229,296000.0
2011-03-18 09:30:00,16.65,16.66,16.59,16.6,157200.0,13.8897,13.8981,13.8397,13.848,157200.0
2011-03-18 10:00:00,16.61,16.61,16.54,16.55,117200.0,13.8564,13.8564,13.798,13.8063,117200.0
2011-03-18 10:30:00,16.55,16.59,16.53,16.58,98000.0,13.8063,13.8397,13.7896,13.8314,98000.0
2011-03-18 11:00:00,16.59,16.6,16.52,16.52,98800.0,13.8397,13.848,13.7813,13.7813,98800.0
2011-03-18 11:30:00,16.52,16.56,16.49,16.52,539200.0,13.7813,13.8147,13.7563,13.7813,539200.0
2011-03-18 12:00:00,16.52,16.56,16.52,16.55,112800.0,13.7813,13.8147,13.7813,13.8063,112800.0
2011-03-18 12:30:00,16.55,16.55,16.52,16.52,32000.0,13.8063,13.8063,13.7813,13.7813,32000.0
2011-03-18 13:00:00,16.53,16.56,16.53,16.55,68400.0,13.7896,13.8147,13.7896,13.8063,68400.0
2011-03-18 13:30:00,16.55,16.56,16.54,16.54,88000.0,13.8063,13.8147,13.798,13.798,88000.0
2011-03-18 14:00:00,16.54,16.54,16.48,16.5,146000.0,13.798,13.798,13.7479,13.7646,146000.0
2011-03-18 14:30:00,16.51,16.53,16.47,16.48,107200.0,13.773,13.7896,13.7396,13.7479,107200.0
2011-03-18 15:00:00,16.48,16.49,16.46,16.47,86000.0,13.7479,13.7563,13.7312,13.7396,86000.0
2011-03-18 15:30:00,16.48,16.5,16.47,16.49,488800.0,13.7479,13.7646,13.7396,13.7563,488800.0
2011-03-21 09:30:00,16.68,16.78,16.67,16.76,209200.0,13.9148,13.9982,13.9064,13.9815,209200.0
2011-03-21 10:00:00,16.76,16.8,16.75,16.79,103200.0,13.9815,14.0149,13.9732,14.0065,103200.0
2011-03-21 10:30:00,16.79,16.79,16.77,16.78,91600.0,14.0065,14.0065,13.9899,13.9982,91600.0
2011-03-21 11:00:00,16.78,16.82,16.78,16.79,53200.0,13.9982,14.0316,13.9982,14.0065,53200.0
2011-03-21 11:30:00,16.79,16.8,16.78,16.78,167200.0,14.0065,14.0149,13.9982,13.9982,167200.0
2011-03-21 12:00:00,16.78,16.8,16.78,16.8,118800.0,13.9982,14.0149,13.9982,14.0149,118800.0
2011-03-21 12:30:00,16.8,16.8,16.78,16.78,130800.0,14.0149,14.0149,13.9982,13.9982,130800.0
2011-03-21 13:00:00,16.77,16.78,16.75,16.75,75200.0,13.9899,13.9982,13.9732,13.9732,75200.0
2011-03-21 13:30:00,16.75,16.78,16.74,16.78,60000.0,13.9732,13.9982,13.9648,13.9982,60000.0
2011-03-21 14:00:00,16.79,16.79,16.78,16.78,142800.0,14.0065,14.0065,13.9982,13.9982,142800.0
2011-03-21 14:30:00,16.78,16.8,16.76,16.77,59200.0,13.9982,14.0149,13.9815,13.9899,59200.0
2011-03-21 15:00:00,16.77,16.77,16.73,16.74,112000.0,13.9899,13.9899,13.9565,13.9648,112000.0
2011-03-21 15:30:00,16.74,16.78,16.74,16.76,97600.0,13.9648,13.9982,13.9648,13.9815,97600.0
2011-03-22 09:30:00,16.78,16.79,16.74,16.75,107200.0,13.9982,14.0065,13.9648,13.9732,107200.0
2011-03-22 10:00:00,16.73,16.78,16.73,16.78,28000.0,13.9565,13.9982,13.9565,13.9982,28000.0
2011-03-22 10:30:00,16.77,16.78,16.72,16.72,60000.0,13.9899,13.9982,13.9481,13.9481,60000.0
2011-03-22 11:00:00,16.72,16.74,16.72,16.74,30400.0,13.9481,13.9648,13.9481,13.9648,30400.0
2011-03-22 11:30:00,16.74,16.76,16.73,16.75,48400.0,13.9648,13.9815,13.9565,13.9732,48400.0
2011-03-22 12:00:00,16.75,16.77,16.74,16.75,86400.0,13.9732,13.9899,13.9648,13.9732,86400.0
2011-03-22 12:30:00,16.75,16.75,16.73,16.74,70800.0,13.9732,13.9732,13.9565,13.9648,70800.0
2011-03-22 13:00:00,16.74,16.74,16.72,16.72,40800.0,13.9648,13.9648,13.9481,13.9481,40800.0
2011-03-22 13:30:00,16.72,16.75,16.71,16.74,90400.0,13.9481,13.9732,13.9398,13.9648,90400.0
2011-03-22 14:00:00,16.75,16.75,16.7,16.71,226800.0,13.9732,13.9732,13.9315,13.9398,226800.0
2011-03-22 14:30:00,16.71,16.73,16.71,16.73,42000.0,13.9398,13.9565,13.9398,13.9565,42000.0
2011-03-22 15:00:00,16.73,16.74,16.72,16.73,82800.0,13.9565,13.9648,13.9481,13.9565,82800.0
2011-03-22 15:30:00,16.74,16.74,16.72,16.72,97200.0,13.9648,13.9648,13.9481,13.9481,97200.0
2011-03-23 09:30:00,16.67,16.7,16.64,16.69,319600.0,13.9064,13.9315,13.8814,13.9231,319600.0
2011-03-23 10:00:00,16.68,16.68,16.61,16.65,104800.0,13.9148,13.9148,13.8564,13.8897,104800.0
2011-03-23 10:30:00,16.66,16.66,16.61,16.63,50000.0,13.8981,13.8981,13.8564,13.8731,50000.0
2011-03-23 11:00:00,16.64,16.68,16.64,16.68,71600.0,13.8814,13.9148,13.8814,13.9148,71600.0
2011-03-23 11:30:00,16.69,16.7,16.68,16.68,186800.0,13.9231,13.9315,13.9148,13.9148,186800.0
2011-03-23 12:00:00,16.68,16.74,16.68,16.74,80800.0,13.9148,13.9648,13.9148,13.9648,80800.0
2011-03-23 12:30:00,16.75,16.75,16.73,16.73,46000.0,13.9732,13.9732,13.9565,13.9565,46000.0
2011-03-23 13:00:00,16.73,16.75,16.73,16.74,65200.0,13.9565,13.9732,13.9565,13.9648,65200.0
2011-03-23 13:30:00,16.75,16.78,16.75,16.77,138400.0,13.9732,13.9982,13.9732,13.9899,138400.0
2011-03-23 14:00:00,16.77,16.77,16.75,16.76,699600.0,13.9899,13.9899,13.9732,13.9815,699600.0
2011-03-23 14:30:00,16.76,16.83,16.76,16.82,340400.0,13.9815,14.0399,13.9815,14.0316,340400.0
2011-03-23 15:00:00,16.82,16.84,16.8,16.84,133600.0,14.0316,14.0483,14.0149,14.0483,133600.0
2011-03-23 15:30:00,16.84,16.84,16.8,16.8,123200.0,14.0483,14.0483,14.0149,14.0149,123200.0
2011-03-24 09:30:00,16.91,16.91,16.83,16.84,119600.0,14.1066,14.1066,14.0399,14.0483,119600.0
2011-03-24 10:00:00,16.84,16.86,16.82,16.86,123600.0,14.0483,14.0649,14.0316,14.0649,123600.0
2011-03-24 10:30:00,16.86,16.93,16.86,16.93,157600.0,14.0649,14.1233,14.0649,14.1233,157600.0
2011-03-24 11:00:00,16.93,16.95,16.92,16.93,317200.0,14.1233,14.14,14.115,14.1233,317200.0
2011-03-24 11:30:00,16.93,16.95,16.93,16.94,77200.0,14.1233,14.14,14.1233,14.1317,77200.0
2011-03-24 12:00:00,16.95,16.98,16.95,16.97,155200.0,14.14,14.165,14.14,14.1567,155200.0
2011-03-24 12:30:00,16.97,16.97,16.93,16.93,244000.0,14.1567,14.1567,14.1233,14.1233,244000.0
2011-03-24 13:00:00,16.93,16.95,16.93,16.95,40400.0,14.1233,14.14,14.1233,14.14,40400.0
2011-03-24 13:30:00,16.95,16.96,16.92,16.95,40800.0,14.14,14.1484,14.115,14.14,40800.0
2011-03-24 14:00:00,16.95,16.97,16.95,16.97,27600.0,14.14,14.1567,14.14,14.1567,27600.0
2011-03-24 14:30:00,16.97,16.98,16.96,16.97,146400.0,14.1567,14.165,14.1484,14.1567,146400.0
2011-03-24 15:00:00,16.97,17.01,16.96,17.0,114000.0,14.1567,14.1901,14.1484,14.1817,114000.0
2011-03-24 15:30:00,17.0,17.0,16.98,16.98,357200.0,14.1817,14.1817,14.165,14.165,357200.0
2011-03-25 09:30:00,16.99,16.99,16.95,16.97,128800.0,14.2228,14.2228,14.1893,14.206,128800.0
2011-03-25 10:00:00,16.97,16.98,16.95,16.98,59600.0,14.206,14.2144,14.1893,14.2144,59600.0
2011-03-25 10:30:00,17.0,17.05,17.0,17.04,61200.0,14.2312,14.273,14.2312,14.2646,61200.0
2011-03-25 11:00:00,17.05,17.06,17.03,17.03,67600.0,14.273,14.2814,14.2563,14.2563,67600.0
2011-03-25 11:30:00,17.04,17.06,17.04,17.05,140800.0,14.2646,14.2814,14.2646,14.273,140800.0
2011-03-25 12:00:00,17.05,17.06,17.04,17.06,74400.0,14.273,14.2814,14.2646,14.2814,74400.0
2011-03-25 12:30:00,17.05,17.05,17.03,17.04,54400.0,14.273,14.273,14.2563,14.2646,54400.0
2011-03-25 13:00:00,17.03,17.03,17.01,17.03,79600.0,14.2563,14.2563,14.2395,14.2563,79600.0
2011-03-25 13:30:00,17.04,17.04,17.01,17.02,138000.0,14.2646,14.2646,14.2395,14.2479,138000.0
2011-03-25 14:00:00,17.02,17.03,16.99,17.0,56800.0,14.2479,14.2563,14.2228,14.2312,56800.0
2011-03-25 14:30:00,16.99,17.02,16.99,17.01,15600.0,14.2228,14.2479,14.2228,14.2395,15600.0
2011-03-25 15:00:00,17.01,17.02,16.99,17.0,158400.0,14.2395,14.2479,14.2228,14.2312,158400.0
2011-03-25 15:30:00,16.99,17.01,16.98,16.98,90800.0,14.2228,14.2395,14.2144,14.2144,90800.0
2011-03-28 09:30:00,17.03,17.05,17.01,17.03,290800.0,14.2563,14.273,14.2395,14.2563,290800.0
2011-03-28 10:00:00,17.04,17.06,17.02,17.04,688000.0,14.2646,14.2814,14.2479,14.2646,688000.0
2011-03-28 10:30:00,17.04,17.06,17.02,17.03,94000.0,14.2646,14.2814,14.2479,14.2563,94000.0
2011-03-28 11:00:00,17.02,17.03,17.0,17.03,60400.0,14.2479,14.2563,14.2312,14.2563,60400.0
2011-03-28 11:30:00,17.03,17.03,16.99,17.0,73200.0,14.2563,14.2563,14.2228,14.2312,73200.0
2011-03-28 12:00:00,17.0,17.02,17.0,17.01,63600.0,14.2312,14.2479,14.2312,14.2395,63600.0
2011-03-28 12:30:00,17.01,17.02,17.01,17.02,57600.0,14.2395,14.2479,14.2395,14.2479,57600.0
2011-03-28 13:00:00,17.02,17.03,17.02,17.03,36000.0,14.2479,14.2563,14.2479,14.2563,36000.0
2011-03-28 13:30:00,17.03,17.03,17.01,17.02,35200.0,14.2563,14.2563,14.2395,14.2479,35200.0
2011-03-28 14:00:00,17.02,17.02,17.0,17.01,46800.0,14.2479,14.2479,14.2312,14.2395,46800.0
2011-03-28 14:30:00,17.01,17.03,17.0,17.0,94400.0,14.2395,14.2563,14.2312,14.2312,94400.0
2011-03-28 15:00:00,17.0,17.02,17.0,17.0,210800.0,14.2312,14.2479,14.2312,14.2312,210800.0
2011-03-28 15:30:00,17.0,17.0,16.93,16.93,249600.0,14.2312,14.2312,14.1726,14.1726,249600.0
2011-03-29 09:30:00,16.91,16.93,16.88,16.92,116800.0,14.1558,14.1726,14.1307,14.1642,116800.0
2011-03-29 10:00:00,16.91,16.99,16.9,16.98,169200.0,14.1558,14.2228,14.1474,14.2144,169200.0
2011-03-29 10:30:00,16.98,17.0,16.96,16.98,67200.0,14.2144,14.2312,14.1977,14.2144,67200.0
2011-03-29 11:00:00,16.99,17.03,16.99,17.03,63600.0,14.2228,14.2563,14.2228,14.2563,63600.0
2011-03-29 11:30:00,17.03,17.03,17.02,17.02,55600.0,14.2563,14.2563,14.2479,14.2479,55600.0
2011-03-29 12:00:00,17.03,17.03,17.01,17.01,40000.0,14.2563,14.2563,14.2395,14.2395,40000.0
2011-03-29 12:30:00,17.0,17.03,17.0,17.03,276400.0,14.2312,14.2563,14.2312,14.2563,276400.0
2011-03-29 13:00:00,17.03,17.03,17.02,17.02,42800.0,14.2563,14.2563,14.2479,14.2479,42800.0
2011-03-29 13:30:00,17.02,17.03,17.02,17.02,72800.0,14.2479,14.2563,14.2479,14.2479,72800.0
2011-03-29 14:00:00,17.03,17.06,17.03,17.04,158400.0,14.2563,14.2814,14.2563,14.2646,158400.0
2011-03-29 14:30:00,17.04,17.06,17.04,17.06,118400.0,14.2646,14.2814,14.2646,14.2814,118400.0
2011-03-29 15:00:00,17.06,17.07,17.05,17.07,113600.0,14.2814,14.2898,14.273,14.2898,113600.0
2011-03-29 15:30:00,17.07,17.08,17.05,17.08,197200.0,14.2898,14.2981,14.273,14.2981,197200.0
2011-03-30 09:30:00,17.16,17.18,17.14,17.17,119600.0,14.3651,14.3818,14.3484,14.3735,119600.0
2011-03-30 10:00:00,17.17,17.17,17.12,17.13,52800.0,14.3735,14.3735,14.3316,14.34,52800.0
2011-03-30 10:30:00,17.13,17.17,17.13,17.16,98000.0,14.34,14.3735,14.34,14.3651,98000.0
2011-03-30 11:00:00,17.17,17.17,17.15,17.15,49600.0,14.3735,14.3735,14.3567,14.3567,49600.0
2011-03-30 11:30:00,17.16,17.17,17.16,17.17,50400.0,14.3651,14.3735,14.3651,14.3735,50400.0
2011-03-30 12:00:00,17.16,17.21,17.16,17.2,51600.0,14.3651,14.407,14.3651,14.3986,51600.0
2011-03-30 12:30:00,17.2,17.2,17.19,17.2,20800.0,14.3986,14.3986,14.3902,14.3986,20800.0
2011-03-30 13:00:00,17.2,17.22,17.2,17.21,30000.0,14.3986,14.4153,14.3986,14.407,30000.0
2011-03-30 13:30:00,17.21,17.21,17.19,17.2,45600.0,14.407,14.407,14.3902,14.3986,45600.0
2011-03-30 14:00:00,17.2,17.21,17.2,17.21,50400.0,14.3986,14.407,14.3986,14.407,50400.0
2011-03-30 14:30:00,17.21,17.21,17.18,17.19,60000.0,14.407,14.407,14.3818,14.3902,60000.0
2011-03-30 15:00:00,17.19,17.21,17.18,17.19,42000.0,14.3902,14.407,14.3818,14.3902,42000.0
2011-03-30 15:30:00,17.19,17.21,17.17,17.17,120000.0,14.3902,14.407,14.3735,14.3735,120000.0
2011-03-31 09:30:00,17.15,17.21,17.15,17.18,272000.0,14.3567,14.407,14.3567,14.3818,272000.0
2011-03-31 10:00:00,17.18,17.21,17.16,17.2,100800.0,14.3818,14.407,14.3651,14.3986,100800.0
2011-03-31 10:30:00,17.2,17.22,17.2,17.21,33600.0,14.3986,14.4153,14.3986,14.407,33600.0
2011-03-31 11:00:00,17.2,17.21,17.18,17.18,61600.0,14.3986,14.407,14.3818,14.3818,61600.0
2011-03-31 11:30:00,17.18,17.18,17.16,17.17,104000.0,14.3818,14.3818,14.3651,14.3735,104000.0
2011-03-31 12:00:00,17.17,17.2,17.17,17.2,39200.0,14.3735,14.3986,14.3735,14.3986,39200.0
2011-03-31 12:30:00,17.2,17.21,17.19,17.21,70800.0,14.3986,14.407,14.3902,14.407,70800.0
2011-03-31 13:00:00,17.21,17.21,17.2,17.21,66000.0,14.407,14.407,14.3986,14.407,66000.0
2011-03-31 13:30:00,17.21,17.22,17.2,17.2,200000.0,14.407,14.4153,14.3986,14.3986,200000.0
2011-03-31 14:00:00,17.2,17.21,17.2,17.2,262400.0,14.3986,14.407,14.3986,14.3986,262400.0
2011-03-31 14:30:00,17.19,17.21,17.19,17.2,100400.0,14.3902,14.407,14.3902,14.3986,100400.0
2011-03-31 15:00:00,17.2,17.21,17.19,17.2,98800.0,14.3986,14.407,14.3902,14.3986,98800.0
2011-03-31 15:30:00,17.2,17.21,17.17,17.18,196000.0,14.3986,14.407,14.3735,14.3818,196000.0
2011-04-01 09:30:00,17.26,17.28,17.22,17.24,169200.0,14.4488,14.4656,14.4153,14.4321,169200.0
2011-04-01 10:00:00,17.23,17.29,17.23,17.29,94000.0,14.4237,14.4739,14.4237,14.4739,94000.0
2011-04-01 10:30:00,17.29,17.3,17.27,17.28,110000.0,14.4739,14.4823,14.4572,14.4656,110000.0
2011-04-01 11:00:00,17.29,17.3,17.28,17.3,35600.0,14.4739,14.4823,14.4656,14.4823,35600.0
2011-04-01 11:30:00,17.31,17.32,17.3,17.31,58000.0,14.4907,14.499,14.4823,14.4907,58000.0
2011-04-01 12:00:00,17.31,17.31,17.3,17.3,72000.0,14.4907,14.4907,14.4823,14.4823,72000.0
2011-04-01 12:30:00,17.3,17.3,17.28,17.29,61200.0,14.4823,14.4823,14.4656,14.4739,61200.0
2011-04-01 13:00:00,17.29,17.29,17.28,17.28,64000.0,14.4739,14.4739,14.4656,14.4656,64000.0
2011-04-01 13:30:00,17.28,17.3,17.28,17.29,176800.0,14.4656,14.4823,14.4656,14.4739,176800.0
2011-04-01 14:00:00,17.29,17.3,17.29,17.29,80000.0,14.4739,14.4823,14.4739,14.4739,80000.0
2011-04-01 14:30:00,17.29,17.29,17.23,17.24,158800.0,14.4739,14.4739,14.4237,14.4321,158800.0
2011-04-01 15:00:00,17.24,17.24,17.19,17.22,161600.0,14.4321,14.4321,14.3902,14.4153,161600.0
2011-04-01 15:30:00,17.21,17.24,17.21,17.23,248000.0,14.407,14.4321,14.407,14.4237,248000.0
2011-04-04 09:30:00,17.27,17.29,17.24,17.24,101200.0,14.4572,14.4739,14.4321,14.4321,101200.0
2011-04-04 10:00:00,17.25,17.26,17.22,17.24,36800.0,14.4404,14.4488,14.4153,14.4321,36800.0
2011-04-04 10:30:00,17.25,17.26,17.23,17.23,93600.0,14.4404,14.4488,14.4237,14.4237,93600.0
2011-04-04 11:00:00,17.24,17.25,17.22,17.25,55600.0,14.4321,14.4404,14.4153,14.4404,55600.0
2011-04-04 11:30:00,17.25,17.25,17.24,17.25,108000.0,14.4404,14.4404,14.4321,14.4404,108000.0
2011-04-04 12:00:00,17.25,17.26,17.25,17.25,97600.0,14.4404,14.4488,14.4404,14.4404,97600.0
2011-04-04 12:30:00,17.25,17.25,17.22,17.24,268000.0,14.4404,14.4404,14.4153,14.4321,268000.0
2011-04-04 13:00:00,17.24,17.24,17.23,17.24,300000.0,14.4321,14.4321,14.4237,14.4321,300000.0
2011-04-04 13:30:00,17.23,17.23,17.18,17.19,138800.0,14.4237,14.4237,14.3818,14.3902,138800.0
2011-04-04 14:00:00,17.2,17.22,17.18,17.21,103600.0,14.3986,14.4153,14.3818,14.407,103600.0
2011-04-04 14:30:00,17.21,17.22,17.21,17.21,154800.0,14.407,14.4153,14.407,14.407,154800.0
2011-04-04 15:00:00,17.21,17.23,17.19,17.23,227600.0,14.407,14.4237,14.3902,14.4237,227600.0
2011-04-04 15:30:00,17.23,17.24,17.22,17.24,170800.0,14.4237,14.4321,14.4153,14.4321,170800.0
2011-04-05 09:30:00,17.18,17.23,17.18,17.22,66800.0,14.3818,14.4237,14.3818,14.4153,66800.0
2011-04-05 10:00:00,17.22,17.27,17.2,17.25,218800.0,14.4153,14.4572,14.3986,14.4404,218800.0
2011-04-05 10:30:00,17.25,17.29,17.25,17.27,242400.0,14.4404,14.4739,14.4404,14.4572,242400.0
2011-04-05 11:00:00,17.27,17.28,17.26,17.27,66400.0,14.4572,14.4656,14.4488,14.4572,66400.0
2011-04-05 11:30:00,17.27,17.3,17.26,17.3,44800.0,14.4572,14.4823,14.4488,14.4823,44800.0
2011-04-05 12:00:00,17.29,17.3,17.27,17.28,710800.0,14.4739,14.4823,14.4572,14.4656,710800.0
2011-04-05 12:30:00,17.28,17.3,17.28,17.29,86400.0,14.4656,14.4823,14.4656,14.4739,86400.0
2011-04-05 13:00:00,17.29,17.31,17.29,17.29,60800.0,14.4739,14.4907,14.4739,14.4739,60800.0
2011-04-05 13:30:00,17.29,17.29,17.28,17.28,48800.0,14.4739,14.4739,14.4656,14.4656,48800.0
2011-04-05 14:00:00,17.28,17.29,17.26,17.28,43200.0,14.4656,14.4739,14.4488,14.4656,43200.0
2011-04-05 14:30:00,17.28,17.28,17.23,17.25,68400.0,14.4656,14.4656,14.4237,14.4404,68400.0
2011-04-05 15:00:00,17.25,17.25,17.21,17.23,79600.0,14.4404,14.4404,14.407,14.4237,79600.0
2011-04-05 15:30:00,17.23,17.23,17.21,17.23,87200.0,14.4237,14.4237,14.407,14.4237,87200.0
2011-04-06 09:30:00,17.3,17.33,17.29,17.3,237200.0,14.4823,14.5074,14.4739,14.4823,237200.0
2011-04-06 10:00:00,17.3,17.31,17.26,17.28,116800.0,14.4823,14.4907,14.4488,14.4656,116800.0
2011-04-06 10:30:00,17.27,17.3,17.27,17.29,129600.0,14.4572,14.4823,14.4572,14.4739,129600.0
2011-04-06 11:00:00,17.28,17.28,17.22,17.24,199200.0,14.4656,14.4656,14.4153,14.4321,199200.0
2011-04-06 11:30:00,17.24,17.24,17.2,17.2,148000.0,14.4321,14.4321,14.3986,14.3986,148000.0
2011-04-06 12:00:00,17.19,17.22,17.18,17.21,104800.0,14.3902,14.4153,14.3818,14.407,104800.0
2011-04-06 12:30:00,17.21,17.21,17.19,17.21,34000.0,14.407,14.407,14.3902,14.407,34000.0
2011-04-06 13:00:00,17.21,17.23,17.2,17.22,43600.0,14.407,14.4237,14.3986,14.4153,43600.0
2011-04-06 13:30:00,17.23,17.24,17.22,17.23,55200.0,14.4237,14.4321,14.4153,14.4237,55200.0
2011-04-06 14:00:00,17.23,17.25,17.23,17.23,105200.0,14.4237,14.4404,14.4237,14.4237,105200.0
2011-04-06 14:30:00,17.23,17.26,17.23,17.24,54000.0,14.4237,14.4488,14.4237,14.4321,54000.0
2011-04-06 15:00:00,17.24,17.26,17.24,17.24,68400.0,14.4321,14.4488,14.4321,14.4321,68400.0
2011-04-06 15:30:00,17.24,17.25,17.24,17.24,111200.0,14.4321,14.4404,14.4321,14.4321,111200.0
2011-04-07 09:30:00,17.22,17.28,17.22,17.28,52000.0,14.4153,14.4656,14.4153,14.4656,52000.0
2011-04-07 10:00:00,17.28,17.29,17.25,17.26,65200.0,14.4656,14.4739,14.4404,14.4488,65200.0
2011-04-07 10:30:00,17.25,17.25,17.12,17.2,223600.0,14.4404,14.4404,14.3316,14.3986,223600.0
2011-04-07 11:00:00,17.21,17.22,17.18,17.19,149200.0,14.407,14.4153,14.3818,14.3902,149200.0
2011-04-07 11:30:00,17.19,17.19,17.13,17.18,75200.0,14.3902,14.3902,14.34,14.3818,75200.0
2011-04-07 12:00:00,17.2,17.23,17.18,17.21,58800.0,14.3986,14.4237,14.3818,14.407,58800.0
2011-04-07 12:30:00,17.21,17.25,17.21,17.24,77600.0,14.407,14.4404,14.407,14.4321,77600.0
2011-04-07 13:00:00,17.24,17.24,17.2,17.2,56800.0,14.4321,14.4321,14.3986,14.3986,56800.0
2011-04-07 13:30:00,17.19,17.2,17.17,17.18,37600.0,14.3902,14.3986,14.3735,14.3818,37600.0
2011-04-07 14:00:00,17.19,17.2,17.17,17.17,84400.0,14.3902,14.3986,14.3735,14.3735,84400.0
2011-04-07 14:30:00,17.17,17.21,17.17,17.21,46800.0,14.3735,14.407,14.3735,14.407,46800.0
2011-04-07 15:00:00,17.2,17.22,17.18,17.18,44000.0,14.3986,14.4153,14.3818,14.3818,44000.0
2011-04-07 15:30:00,17.19,17.22,17.18,17.22,138800.0,14.3902,14.4153,14.3818,14.4153,138800.0
2011-04-08 09:30:00,17.3,17.3,17.24,17.25,177600.0,14.4823,14.4823,14.4321,14.4404,177600.0
2011-04-08 10:00:00,17.25,17.27,17.21,17.22,159600.0,14.4404,14.4572,14.407,14.4153,159600.0
2011-04-08 10:30:00,17.22,17.24,17.22,17.22,117200.0,14.4153,14.4321,14.4153,14.4153,117200.0
2011-04-08 11:00:00,17.21,17.22,17.2,17.21,158000.0,14.407,14.4153,14.3986,14.407,158000.0
2011-04-08 11:30:00,17.21,17.24,17.2,17.23,98800.0,14.407,14.4321,14.3986,14.4237,98800.0
2011-04-08 12:00:00,17.23,17.24,17.21,17.22,76800.0,14.4237,14.4321,14.407,14.4153,76800.0
2011-04-08 12:30:00,17.22,17.24,17.19,17.2,60400.0,14.4153,14.4321,14.3902,14.3986,60400.0
2011-04-08 13:00:00,17.2,17.22,17.2,17.21,42400.0,14.3986,14.4153,14.3986,14.407,42400.0
2011-04-08 13:30:00,17.21,17.22,17.2,17.21,76000.0,14.407,14.4153,14.3986,14.407,76000.0
2011-04-08 14:00:00,17.21,17.21,17.18,17.18,64000.0,14.407,14.407,14.3818,14.3818,64000.0
2011-04-08 14:30:00,17.18,17.18,17.1,17.1,195200.0,14.3818,14.3818,14.3149,14.3149,195200.0
2011-04-08 15:00:00,17.09,17.12,17.08,17.12,236800.0,14.3065,14.3316,14.2981,14.3316,236800.0
2011-04-08 15:30:00,17.12,17.17,17.11,17.15,574000.0,14.3316,14.3735,14.3232,14.3567,574000.0
2011-04-11 09:30:00,17.18,17.23,17.17,17.23,82400.0,14.3818,14.4237,14.3735,14.4237,82400.0
2011-04-11 10:00:00,17.21,17.22,17.16,17.17,46400.0,14.407,14.4153,14.3651,14.3735,46400.0
2011-04-11 10:30:00,17.16,17.2,17.15,17.2,82800.0,14.3651,14.3986,14.3567,14.3986,82800.0
2011-04-11 11:00:00,17.2,17.22,17.18,17.2,53200.0,14.3986,14.4153,14.3818,14.3986,53200.0
2011-04-11 11:30:00,17.18,17.2,17.17,17.17,255200.0,14.3818,14.3986,14.3735,14.3735,255200.0
2011-04-11 12:00:00,17.17,17.18,17.14,17.17,1534800.0,14.3735,14.3818,14.3484,14.3735,1534800.0
2011-04-11 12:30:00,17.17,17.17,17.12,17.12,112800.0,14.3735,14.3735,14.3316,14.3316,112800.0
2011-04-11 13:00:00,17.12,17.14,17.11,17.14,61600.0,14.3316,14.3484,14.3232,14.3484,61600.0
2011-04-11 13:30:00,17.13,17.14,17.11,17.13,36000.0,14.34,14.3484,14.3232,14.34,36000.0
2011-04-11 14:00:00,17.14,17.15,17.13,17.14,68800.0,14.3484,14.3567,14.34,14.3484,68800.0
2011-04-11 14:30:00,17.15,17.15,17.09,17.1,94000.0,14.3567,14.3567,14.3065,14.3149,94000.0
2011-04-11 15:00:00,17.1,17.1,17.07,17.08,150400.0,14.3149,14.3149,14.2898,14.2981,150400.0
2011-04-11 15:30:00,17.08,17.11,17.08,17.11,203600.0,14.2981,14.3232,14.2981,14.3232,203600.0
2011-04-12 09:30:00,17.01,17.06,17.0,17.0,111200.0,14.2395,14.2814,14.2312,14.2312,111200.0
2011-04-12 10:00:00,17.0,17.01,16.96,17.0,225600.0,14.2312,14.2395,14.1977,14.2312,225600.0
2011-04-12 10:30:00,17.0,17.0,16.94,16.95,126000.0,14.2312,14.2312,14.1809,14.1893,126000.0
2011-04-12 11:00:00,16.95,16.96,16.94,16.96,34000.0,14.1893,14.1977,14.1809,14.1977,34000.0
2011-04-12 11:30:00,16.96,16.98,16.96,16.96,56400.0,14.1977,14.2144,14.1977,14.1977,56400.0
2011-04-12 12:00:00,16.97,16.98,16.96,16.97,62000.0,14.206,14.2144,14.1977,14.206,62000.0
2011-04-12 12:30:00,16.97,16.99,16.95,16.98,83600.0,14.206,14.2228,14.1893,14.2144,83600.0
2011-04-12 13:00:00,16.98,16.99,16.96,16.98,66800.0,14.2144,14.2228,14.1977,14.2144,66800.0
2011-04-12 13:30:00,16.99,17.01,16.97,17.01,124400.0,14.2228,14.2395,14.206,14.2395,124400.0
2011-04-12 14:00:00,17.0,17.03,17.0,17.02,138400.0,14.2312,14.2563,14.2312,14.2479,138400.0
2011-04-12 14:30:00,17.02,17.02,16.98,16.99,113600.0,14.2479,14.2479,14.2144,14.2228,113600.0
2011-04-12 15:00:00,16.99,17.0,16.96,16.96,40800.0,14.2228,14.2312,14.1977,14.1977,40800.0
2011-04-12 15:30:00,16.96,16.99,16.95,16.98,121200.0,14.1977,14.2228,14.1893,14.2144,121200.0
2011-04-13 09:30:00,17.05,17.08,17.05,17.05,91600.0,14.273,14.2981,14.273,14.273,91600.0
2011-04-13 10:00:00,17.04,17.06,17.02,17.06,85600.0,14.2646,14.2814,14.2479,14.2814,85600.0
2011-04-13 10:30:00,17.06,17.1,17.05,17.09,104000.0,14.2814,14.3149,14.273,14.3065,104000.0
2011-04-13 11:00:00,17.08,17.09,17.05,17.05,46400.0,14.2981,14.3065,14.273,14.273,46400.0
2011-04-13 11:30:00,17.05,17.06,17.0,17.0,117200.0,14.273,14.2814,14.2312,14.2312,117200.0
2011-04-13 12:00:00,17.0,17.03,17.0,17.01,69200.0,14.2312,14.2563,14.2312,14.2395,69200.0
2011-04-13 12:30:00,17.0,17.0,16.96,16.99,109200.0,14.2312,14.2312,14.1977,14.2228,109200.0
2011-04-13 13:00:00,17.0,17.01,16.99,17.0,92400.0,14.2312,14.2395,14.2228,14.2312,92400.0
2011-04-13 13:30:00,17.0,17.0,16.97,16.98,60000.0,14.2312,14.2312,14.206,14.2144,60000.0
2011-04-13 14:00:00,16.98,17.03,16.98,17.03,44400.0,14.2144,14.2563,14.2144,14.2563,44400.0
2011-04-13 14:30:00,17.03,17.05,17.02,17.05,66800.0,14.2563,14.273,14.2479,14.273,66800.0
2011-04-13 15:00:00,17.05,17.07,17.05,17.05,159200.0,14.273,14.2898,14.273,14.273,159200.0
2011-04-13 15:30:00,17.05,17.06,17.03,17.03,139600.0,14.273,14.2814,14.2563,14.2563,139600.0
2011-04-14 09:30:00,16.93,16.96,16.89,16.93,163200.0,14.1726,14.1977,14.1391,14.1726,163200.0
2011-04-14 10:00:00,16.94,17.0,16.93,16.99,155600.0,14.1809,14.2312,14.1726,14.2228,155600.0
2011-04-14 10:30:00,16.99,17.01,16.99,16.99,119600.0,14.2228,14.2395,14.2228,14.2228,119600.0
2011-04-14 11:00:00,16.99,17.0,16.96,16.97,97600.0,14.2228,14.2312,14.1977,14.206,97600.0
2011-04-14 11:30:00,16.97,16.99,16.95,16.99,533200.0,14.206,14.2228,14.1893,14.2228,533200.0
2011-04-14 12:00:00,16.98,17.01,16.98,17.01,90000.0,14.2144,14.2395,14.2144,14.2395,90000.0
2011-04-14 12:30:00,17.01,17.02,17.0,17.02,59200.0,14.2395,14.2479,14.2312,14.2479,59200.0
2011-04-14 13:00:00,17.02,17.03,16.99,17.0,38800.0,14.2479,14.2563,14.2228,14.2312,38800.0
2011-04-14 13:30:00,17.0,17.01,16.98,16.98,22000.0,14.2312,14.2395,14.2144,14.2144,22000.0
2011-04-14 14:00:00,16.99,17.03,16.99,17.01,121200.0,14.2228,14.2563,14.2228,14.2395,121200.0
2011-04-14 14:30:00,17.02,17.04,17.0,17.03,50000.0,14.2479,14.2646,14.2312,14.2563,50000.0
2011-04-14 15:00:00,17.02,17.08,17.02,17.07,117200.0,14.2479,14.2981,14.2479,14.2898,117200.0
2011-04-14 15:30:00,17.07,17.08,17.05,17.05,182000.0,14.2898,14.2981,14.273,14.273,182000.0
2011-04-15 09:30:00,17.06,17.07,17.0,17.05,172400.0,14.2814,14.2898,14.2312,14.273,172400.0
2011-04-15 10:00:00,17.06,17.09,17.05,17.07,108000.0,14.2814,14.3065,14.273,14.2898,108000.0
2011-04-15 10:30:00,17.07,17.08,17.03,17.07,135200.0,14.2898,14.2981,14.2563,14.2898,135200.0
2011-04-15 11:00:00,17.07,17.09,17.05,17.09,139600.0,14.2898,14.3065,14.273,14.3065,139600.0
2011-04-15 11:30:00,17.09,17.1,17.09,17.09,85600.0,14.3065,14.3149,14.3065,14.3065,85600.0
2011-04-15 12:00:00,17.09,17.13,17.09,17.12,86000.0,14.3065,14.34,14.3065,14.3316,86000.0
2011-04-15 12:30:00,17.12,17.14,17.11,17.13,94000.0,14.3316,14.3484,14.3232,14.34,94000.0
2011-04-15 13:00:00,17.13,17.14,17.11,17.11,220800.0,14.34,14.3484,14.3232,14.3232,220800.0
2011-04-15 13:30:00,17.11,17.12,17.11,17.11,197600.0,14.3232,14.3316,14.3232,14.3232,197600.0
2011-04-15 14:00:00,17.11,17.13,17.11,17.12,69600.0,14.3232,14.34,14.3232,14.3316,69600.0
2011-04-15 14:30:00,17.12,17.13,17.11,17.12,165200.0,14.3316,14.34,14.3232,14.3316,165200.0
2011-04-15 15:00:00,17.12,17.12,17.08,17.09,590400.0,14.3316,14.3316,14.2981,14.3065,590400.0
2011-04-15 15:30:00,17.09,17.1,17.08,17.1,299200.0,14.3065,14.3149,14.2981,14.3149,299200.0
2011-04-18 09:30:00,16.92,16.92,16.83,16.84,361200.0,14.1642,14.1642,14.0888,14.0972,361200.0
2011-04-18 10:00:00,16.84,16.86,16.78,16.83,401600.0,14.0972,14.114,14.047,14.0888,401600.0
2011-04-18 10:30:00,16.83,16.86,16.79,16.8,147200.0,14.0888,14.114,14.0554,14.0637,147200.0
2011-04-18 11:00:00,16.79,16.83,16.78,16.82,189600.0,14.0554,14.0888,14.047,14.0805,189600.0
2011-04-18 11:30:00,16.82,16.85,16.81,16.84,213600.0,14.0805,14.1056,14.0721,14.0972,213600.0
2011-04-18 12:00:00,16.84,16.85,16.82,16.83,91200.0,14.0972,14.1056,14.0805,14.0888,91200.0
2011-04-18 12:30:00,16.83,16.84,16.82,16.83,73600.0,14.0888,14.0972,14.0805,14.0888,73600.0
2011-04-18 13:00:00,16.83,16.84,16.81,16.82,63200.0,14.0888,14.0972,14.0721,14.0805,63200.0
2011-04-18 13:30:00,16.82,16.88,16.82,16.88,181600.0,14.0805,14.1307,14.0805,14.1307,181600.0
2011-04-18 14:00:00,16.87,16.89,16.86,16.88,198000.0,14.1223,14.1391,14.114,14.1307,198000.0
2011-04-18 14:30:00,16.88,16.94,16.88,16.92,337200.0,14.1307,14.1809,14.1307,14.1642,337200.0
2011-04-18 15:00:00,16.93,16.96,16.89,16.93,121600.0,14.1726,14.1977,14.1391,14.1726,121600.0
2011-04-18 15:30:00,16.93,16.95,16.9,16.93,134800.0,14.1726,14.1893,14.1474,14.1726,134800.0
2011-04-19 09:30:00,16.96,16.99,16.94,16.96,248000.0,14.1977,14.2228,14.1809,14.1977,248000.0
2011-04-19 10:00:00,16.95,16.99,16.93,16.98,136400.0,14.1893,14.2228,14.1726,14.2144,136400.0
2011-04-19 10:30:00,16.98,16.98,16.94,16.96,129200.0,14.2144,14.2144,14.1809,14.1977,129200.0
2011-04-19 11:00:00,16.93,16.95,16.91,16.91,71200.0,14.1726,14.1893,14.1558,14.1558,71200.0
2011-04-19 11:30:00,16.91,16.94,16.91,16.94,110800.0,14.1558,14.1809,14.1558,14.1809,110800.0
2011-04-19 12:00:00,16.93,16.95,16.93,16.94,62400.0,14.1726,14.1893,14.1726,14.1809,62400.0
2011-04-19 12:30:00,16.94,16.96,16.94,16.95,116000.0,14.1809,14.1977,14.1809,14.1893,116000.0
2011-04-19 13:00:00,16.95,16.98,16.95,16.98,140000.0,14.1893,14.2144,14.1893,14.2144,140000.0
2011-04-19 13:30:00,16.97,17.01,16.97,17.0,160400.0,14.206,14.2395,14.206,14.2312,160400.0
2011-04-19 14:00:00,17.0,17.01,16.99,16.99,96400.0,14.2312,14.2395,14.2228,14.2228,96400.0
2011-04-19 14:30:00,16.99,17.01,16.99,17.0,98400.0,14.2228,14.2395,14.2228,14.2312,98400.0
2011-04-19 15:00:00,17.0,17.02,17.0,17.0,83600.0,14.2312,14.2479,14.2312,14.2312,83600.0
2011-04-19 15:30:00,17.01,17.03,17.0,17.03,348800.0,14.2395,14.2563,14.2312,14.2563,348800.0
2011-04-20 09:30:00,17.25,17.27,17.23,17.25,192400.0,14.4404,14.4572,14.4237,14.4404,192400.0
2011-04-20 10:00:00,17.25,17.32,17.25,17.3,253600.0,14.4404,14.499,14.4404,14.4823,253600.0
2011-04-20 10:30:00,17.3,17.31,17.3,17.31,170800.0,14.4823,14.4907,14.4823,14.4907,170800.0
2011-04-20 11:00:00,17.31,17.31,17.27,17.29,130000.0,14.4907,14.4907,14.4572,14.4739,130000.0
2011-04-20 11:30:00,17.29,17.31,17.28,17.3,87600.0,14.4739,14.4907,14.4656,14.4823,87600.0
2011-04-20 12:00:00,17.31,17.31,17.29,17.29,72000.0,14.4907,14.4907,14.4739,14.4739,72000.0
2011-04-20 12:30:00,17.28,17.29,17.27,17.27,120800.0,14.4656,14.4739,14.4572,14.4572,120800.0
2011-04-20 13:00:00,17.27,17.28,17.26,17.28,52000.0,14.4572,14.4656,14.4488,14.4656,52000.0
2011-04-20 13:30:00,17.28,17.3,17.27,17.29,37200.0,14.4656,14.4823,14.4572,14.4739,37200.0
2011-04-20 14:00:00,17.28,17.29,17.27,17.28,34800.0,14.4656,14.4739,14.4572,14.4656,34800.0
2011-04-20 14:30:00,17.28,17.3,17.28,17.29,56400.0,14.4656,14.4823,14.4656,14.4739,56400.0
2011-04-20 15:00:00,17.28,17.31,17.27,17.31,82400.0,14.4656,14.4907,14.4572,14.4907,82400.0
2011-04-20 15:30:00,17.31,17.32,17.3,17.3,148800.0,14.4907,14.499,14.4823,14.4823,148800.0
2011-04-21 09:30:00,17.41,17.41,17.38,17.39,116400.0,14.5744,14.5744,14.5493,14.5576,116400.0
2011-04-21 10:00:00,17.4,17.4,17.36,17.39,112800.0,14.566,14.566,14.5325,14.5576,112800.0
2011-04-21 10:30:00,17.38,17.4,17.37,17.4,76800.0,14.5493,14.566,14.5409,14.566,76800.0
2011-04-21 11:00:00,17.4,17.42,17.39,17.41,120800.0,14.566,14.5828,14.5576,14.5744,120800.0
2011-04-21 11:30:00,17.41,17.43,17.41,17.42,72800.0,14.5744,14.5911,14.5744,14.5828,72800.0
2011-04-21 12:00:00,17.42,17.43,17.42,17.42,81200.0,14.5828,14.5911,14.5828,14.5828,81200.0
2011-04-21 12:30:00,17.41,17.43,17.41,17.42,78000.0,14.5744,14.5911,14.5744,14.5828,78000.0
2011-04-21 13:00:00,17.42,17.42,17.41,17.41,96800.0,14.5828,14.5828,14.5744,14.5744,96800.0
2011-04-21 13:30:00,17.42,17.42,17.4,17.42,69600.0,14.5828,14.5828,14.566,14.5828,69600.0
2011-04-21 14:00:00,17.42,17.43,17.41,17.43,94800.0,14.5828,14.5911,14.5744,14.5911,94800.0
2011-04-21 14:30:00,17.43,17.43,17.41,17.41,98800.0,14.5911,14.5911,14.5744,14.5744,98800.0
2011-04-21 15:00:00,17.41,17.42,17.41,17.41,172800.0,14.5744,14.5828,14.5744,14.5744,172800.0
2011-04-21 15:30:00,17.41,17.43,17.41,17.43,125600.0,14.5744,14.5911,14.5744,14.5911,125600.0
2011-04-25 09:30:00,17.41,17.43,17.39,17.42,82000.0,14.5744,14.5911,14.5576,14.5828,82000.0
2011-04-25 10:00:00,17.42,17.42,17.35,17.36,132000.0,14.5828,14.5828,14.5242,14.5325,132000.0
2011-04-25 10:30:00,17.36,17.37,17.35,17.36,131600.0,14.5325,14.5409,14.5242,14.5325,131600.0
2011-04-25 11:00:00,17.36,17.36,17.34,17.36,99600.0,14.5325,14.5325,14.5158,14.5325,99600.0
2011-04-25 11:30:00,17.36,17.39,17.36,17.38,45200.0,14.5325,14.5576,14.5325,14.5493,45200.0
2011-04-25 12:00:00,17.39,17.39,17.38,17.38,49600.0,14.5576,14.5576,14.5493,14.5493,49600.0
2011-04-25 12:30:00,17.39,17.39,17.38,17.39,31200.0,14.5576,14.5576,14.5493,14.5576,31200.0
2011-04-25 13:00:00,17.39,17.39,17.39,17.39,25600.0,14.5576,14.5576,14.5576,14.5576,25600.0
2011-04-25 13:30:00,17.4,17.41,17.4,17.4,39600.0,14.566,14.5744,14.566,14.566,39600.0
2011-04-25 14:00:00,17.4,17.41,17.4,17.4,48800.0,14.566,14.5744,14.566,14.566,48800.0
2011-04-25 14:30:00,17.41,17.41,17.4,17.41,352400.0,14.5744,14.5744,14.566,14.5744,352400.0
2011-04-25 15:00:00,17.41,17.41,17.39,17.4,64400.0,14.5744,14.5744,14.5576,14.566,64400.0
2011-04-25 15:30:00,17.4,17.41,17.39,17.4,124800.0,14.566,14.5744,14.5576,14.566,124800.0
2011-04-26 09:30:00,17.47,17.48,17.43,17.46,147600.0,14.6246,14.633,14.5911,14.6162,147600.0
2011-04-26 10:00:00,17.47,17.5,17.45,17.49,154000.0,14.6246,14.6497,14.6079,14.6414,154000.0
2011-04-26 10:30:00,17.5,17.54,17.49,17.54,612000.0,14.6497,14.6832,14.6414,14.6832,612000.0
2011-04-26 11:00:00,17.54,17.55,17.53,17.55,103600.0,14.6832,14.6916,14.6748,14.6916,103600.0
2011-04-26 11:30:00,17.55,17.57,17.55,17.57,285600.0,14.6916,14.7083,14.6916,14.7083,285600.0
2011-04-26 12:00:00,17.57,17.59,17.56,17.57,119200.0,14.7083,14.7251,14.6999,14.7083,119200.0
2011-04-26 12:30:00,17.57,17.59,17.56,17.56,390000.0,14.7083,14.7251,14.6999,14.6999,390000.0
2011-04-26 13:00:00,17.56,17.56,17.53,17.54,62000.0,14.6999,14.6999,14.6748,14.6832,62000.0
2011-04-26 13:30:00,17.54,17.54,17.52,17.54,76400.0,14.6832,14.6832,14.6665,14.6832,76400.0
2011-04-26 14:00:00,17.54,17.56,17.53,17.56,107600.0,14.6832,14.6999,14.6748,14.6999,107600.0
2011-04-26 14:30:00,17.56,17.56,17.55,17.56,87200.0,14.6999,14.6999,14.6916,14.6999,87200.0
2011-04-26 15:00:00,17.56,17.58,17.55,17.55,650800.0,14.6999,14.7167,14.6916,14.6916,650800.0
2011-04-26 15:30:00,17.55,17.56,17.53,17.55,167200.0,14.6916,14.6999,14.6748,14.6916,167200.0
2011-04-27 09:30:00,17.6,17.6,17.55,17.56,440800.0,14.7334,14.7334,14.6916,14.6999,440800.0
2011-04-27 10:00:00,17.55,17.55,17.51,17.53,82800.0,14.6916,14.6916,14.6581,14.6748,82800.0
2011-04-27 10:30:00,17.52,17.52,17.5,17.5,108400.0,14.6665,14.6665,14.6497,14.6497,108400.0
2011-04-27 11:00:00,17.5,17.52,17.5,17.52,35600.0,14.6497,14.6665,14.6497,14.6665,35600.0
2011-04-27 11:30:00,17.52,17.54,17.51,17.53,38000.0,14.6665,14.6832,14.6581,14.6748,38000.0
2011-04-27 12:00:00,17.53,17.53,17.52,17.52,16400.0,14.6748,14.6748,14.6665,14.6665,16400.0
2011-04-27 12:30:00,17.52,17.56,17.52,17.56,102000.0,14.6665,14.6999,14.6665,14.6999,102000.0
2011-04-27 13:00:00,17.55,17.58,17.55,17.57,326400.0,14.6916,14.7167,14.6916,14.7083,326400.0
2011-04-27 13:30:00,17.56,17.59,17.56,17.59,40800.0,14.6999,14.7251,14.6999,14.7251,40800.0
2011-04-27 14:00:00,17.59,17.59,17.56,17.56,88800.0,14.7251,14.7251,14.6999,14.6999,88800.0
2011-04-27 14:30:00,17.56,17.61,17.56,17.61,111600.0,14.6999,14.7418,14.6999,14.7418,111600.0
2011-04-27 15:00:00,17.61,17.63,17.6,17.62,106000.0,14.7418,14.7585,14.7334,14.7502,106000.0
2011-04-27 15:30:00,17.63,17.68,17.63,17.65,164400.0,14.7585,14.8004,14.7585,14.7753,164400.0
2011-04-28 09:30:00,17.63,17.67,17.62,17.67,150000.0,14.7585,14.792,14.7502,14.792,150000.0
2011-04-28 10:00:00,17.67,17.68,17.65,17.66,108000.0,14.792,14.8004,14.7753,14.7837,108000.0
2011-04-28 10:30:00,17.66,17.68,17.65,17.67,41200.0,14.7837,14.8004,14.7753,14.792,41200.0
2011-04-28 11:00:00,17.67,17.7,17.67,17.69,316000.0,14.792,14.8171,14.792,14.8088,316000.0
2011-04-28 11:30:00,17.69,17.69,17.65,17.66,99200.0,14.8088,14.8088,14.7753,14.7837,99200.0
2011-04-28 12:00:00,17.65,17.68,17.65,17.68,43200.0,14.7753,14.8004,14.7753,14.8004,43200.0
2011-04-28 12:30:00,17.68,17.69,17.67,17.67,92000.0,14.8004,14.8088,14.792,14.792,92000.0
2011-04-28 13:00:00,17.68,17.68,17.64,17.66,110800.0,14.8004,14.8004,14.7669,14.7837,110800.0
2011-04-28 13:30:00,17.67,17.68,17.66,17.67,135600.0,14.792,14.8004,14.7837,14.792,135600.0
2011-04-28 14:00:00,17.67,17.68,17.66,17.67,100000.0,14.792,14.8004,14.7837,14.792,100000.0
2011-04-28 14:30:00,17.67,17.7,17.67,17.68,99600.0,14.792,14.8171,14.792,14.8004,99600.0
2011-04-28 15:00:00,17.68,17.7,17.67,17.7,117200.0,14.8004,14.8171,14.792,14.8171,117200.0
2011-04-28 15:30:00,17.7,17.73,17.7,17.71,110000.0,14.8171,14.8423,14.8171,14.8255,110000.0
2011-04-29 09:30:00,17.71,17.75,17.7,17.7,170000.0,14.8255,14.859,14.8171,14.8171,170000.0
2011-04-29 10:00:00,17.7,17.72,17.69,17.71,58400.0,14.8171,14.8339,14.8088,14.8255,58400.0
2011-04-29 10:30:00,17.71,17.73,17.7,17.73,47200.0,14.8255,14.8423,14.8171,14.8423,47200.0
2011-04-29 11:00:00,17.72,17.73,17.71,17.72,108400.0,14.8339,14.8423,14.8255,14.8339,108400.0
2011-04-29 11:30:00,17.72,17.75,17.72,17.74,71200.0,14.8339,14.859,14.8339,14.8506,71200.0
2011-04-29 12:00:00,17.73,17.75,17.73,17.75,142000.0,14.8423,14.859,14.8423,14.859,142000.0
2011-04-29 12:30:00,17.76,17.76,17.75,17.75,25600.0,14.8674,14.8674,14.859,14.859,25600.0
2011-04-29 13:00:00,17.75,17.77,17.75,17.76,45200.0,14.859,14.8757,14.859,14.8674,45200.0
2011-04-29 13:30:00,17.76,17.77,17.75,17.75,55200.0,14.8674,14.8757,14.859,14.859,55200.0
2011-04-29 14:00:00,17.75,17.75,17.74,17.75,44800.0,14.859,14.859,14.8506,14.859,44800.0
2011-04-29 14:30:00,17.75,17.77,17.75,17.75,85200.0,14.859,14.8757,14.859,14.859,85200.0
2011-04-29 15:00:00,17.75,17.75,17.73,17.73,169600.0,14.859,14.859,14.8423,14.8423,169600.0
2011-04-29 15:30:00,17.74,17.75,17.73,17.74,186000.0,14.8506,14.859,14.8423,14.8506,186000.0
2011-05-02 09:30:00,17.83,17.83,17.78,17.81,108800.0,14.926,14.926,14.8841,14.9092,108800.0
2011-05-02 10:00:00,17.81,17.85,17.8,17.85,115200.0,14.9092,14.9427,14.9009,14.9427,115200.0
2011-05-02 10:30:00,17.86,17.86,17.83,17.84,54800.0,14.9511,14.9511,14.926,14.9343,54800.0
2011-05-02 11:00:00,17.84,17.85,17.8,17.81,60000.0,14.9343,14.9427,14.9009,14.9092,60000.0
2011-05-02 11:30:00,17.8,17.8,17.77,17.78,52400.0,14.9009,14.9009,14.8757,14.8841,52400.0
2011-05-02 12:00:00,17.78,17.79,17.74,17.74,251200.0,14.8841,14.8925,14.8506,14.8506,251200.0
2011-05-02 12:30:00,17.73,17.75,17.72,17.74,58000.0,14.8423,14.859,14.8339,14.8506,58000.0
2011-05-02 13:00:00,17.74,17.78,17.74,17.78,42000.0,14.8506,14.8841,14.8506,14.8841,42000.0
2011-05-02 13:30:00,17.78,17.78,17.76,17.77,516800.0,14.8841,14.8841,14.8674,14.8757,516800.0
2011-05-02 14:00:00,17.77,17.79,17.77,17.77,34400.0,14.8757,14.8925,14.8757,14.8757,34400.0
2011-05-02 14:30:00,17.77,17.78,17.75,17.75,108000.0,14.8757,14.8841,14.859,14.859,108000.0
2011-05-02 15:00:00,17.75,17.77,17.73,17.73,75600.0,14.859,14.8757,14.8423,14.8423,75600.0
2011-05-02 15:30:00,17.73,17.74,17.7,17.74,118000.0,14.8423,14.8506,14.8171,14.8506,118000.0
2011-05-03 09:30:00,17.69,17.73,17.68,17.72,167600.0,14.8088,14.8423,14.8004,14.8339,167600.0
2011-05-03 10:00:00,17.72,17.74,17.69,17.71,92400.0,14.8339,14.8506,14.8088,14.8255,92400.0
2011-05-03 10:30:00,17.7,17.7,17.65,17.67,74800.0,14.8171,14.8171,14.7753,14.792,74800.0
2011-05-03 11:00:00,17.67,17.7,17.66,17.69,40400.0,14.792,14.8171,14.7837,14.8088,40400.0
2011-05-03 11:30:00,17.69,17.72,17.69,17.71,50000.0,14.8088,14.8339,14.8088,14.8255,50000.0
2011-05-03 12:00:00,17.71,17.72,17.69,17.69,35600.0,14.8255,14.8339,14.8088,14.8088,35600.0
2011-05-03 12:30:00,17.69,17.7,17.66,17.66,183600.0,14.8088,14.8171,14.7837,14.7837,183600.0
2011-05-03 13:00:00,17.66,17.67,17.63,17.63,75200.0,14.7837,14.792,14.7585,14.7585,75200.0
2011-05-03 13:30:00,17.62,17.64,17.61,17.62,498000.0,14.7502,14.7669,14.7418,14.7502,498000.0
2011-05-03 14:00:00,17.63,17.63,17.59,17.61,400800.0,14.7585,14.7585,14.7251,14.7418,400800.0
2011-05-03 14:30:00,17.62,17.62,17.59,17.6,268000.0,14.7502,14.7502,14.7251,14.7334,268000.0
2011-05-03 15:00:00,17.6,17.65,17.6,17.65,61600.0,14.7334,14.7753,14.7334,14.7753,61600.0
2011-05-03 15:30:00,17.65,17.68,17.63,17.67,152000.0,14.7753,14.8004,14.7585,14.792,152000.0
2011-05-04 09:30:00,17.66,17.67,17.6,17.61,209600.0,14.7837,14.792,14.7334,14.7418,209600.0
2011-05-04 10:00:00,17.61,17.61,17.54,17.57,441200.0,14.7418,14.7418,14.6832,14.7083,441200.0
2011-05-04 10:30:00,17.56,17.59,17.53,17.56,284800.0,14.6999,14.7251,14.6748,14.6999,284800.0
2011-05-04 11:00:00,17.57,17.57,17.49,17.51,131200.0,14.7083,14.7083,14.6414,14.6581,131200.0
2011-05-04 11:30:00,17.5,17.52,17.5,17.52,86800.0,14.6497,14.6665,14.6497,14.6665,86800.0
2011-05-04 12:00:00,17.52,17.53,17.48,17.49,77600.0,14.6665,14.6748,14.633,14.6414,77600.0
2011-05-04 12:30:00,17.49,17.5,17.48,17.5,77600.0,14.6414,14.6497,14.633,14.6497,77600.0
2011-05-04 13:00:00,17.5,17.54,17.5,17.54,177200.0,14.6497,14.6832,14.6497,14.6832,177200.0
2011-05-04 13:30:00,17.54,17.57,17.54,17.56,113200.0,14.6832,14.7083,14.6832,14.6999,113200.0
2011-05-04 14:00:00,17.56,17.61,17.54,17.6,88000.0,14.6999,14.7418,14.6832,14.7334,88000.0
2011-05-04 14:30:00,17.6,17.62,17.59,17.59,100800.0,14.7334,14.7502,14.7251,14.7251,100800.0
2011-05-04 15:00:00,17.59,17.6,17.56,17.59,80800.0,14.7251,14.7334,14.6999,14.7251,80800.0
2011-05-04 15:30:00,17.6,17.6,17.55,17.56,242800.0,14.7334,14.7334,14.6916,14.6999,242800.0
2011-05-05 09:30:00,17.47,17.52,17.45,17.52,258400.0,14.6246,14.6665,14.6079,14.6665,258400.0
2011-05-05 10:00:00,17.52,17.55,17.5,17.5,52400.0,14.6665,14.6916,14.6497,14.6497,52400.0
2011-05-05 10:30:00,17.5,17.54,17.49,17.52,97200.0,14.6497,14.6832,14.6414,14.6665,97200.0
2011-05-05 11:00:00,17.51,17.53,17.45,17.5,272000.0,14.6581,14.6748,14.6079,14.6497,272000.0
2011-05-05 11:30:00,17.5,17.58,17.5,17.57,162400.0,14.6497,14.7167,14.6497,14.7083,162400.0
2011-05-05 12:00:00,17.57,17.61,17.57,17.61,72800.0,14.7083,14.7418,14.7083,14.7418,72800.0
2011-05-05 12:30:00,17.6,17.6,17.55,17.57,159200.0,14.7334,14.7334,14.6916,14.7083,159200.0
2011-05-05 13:00:00,17.57,17.59,17.56,17.57,140000.0,14.7083,14.7251,14.6999,14.7083,140000.0
2011-05-05 13:30:00,17.57,17.57,17.53,17.56,81200.0,14.7083,14.7083,14.6748,14.6999,81200.0
2011-05-05 14:00:00,17.56,17.58,17.52,17.57,52800.0,14.6999,14.7167,14.6665,14.7083,52800.0
2011-05-05 14:30:00,17.57,17.59,17.51,17.51,56800.0,14.7083,14.7251,14.6581,14.6581,56800.0
2011-05-05 15:00:00,17.51,17.52,17.36,17.36,463200.0,14.6581,14.6665,14.5325,14.5325,463200.0
2011-05-05 15:30:00,17.36,17.45,17.36,17.43,455600.0,14.5325,14.6079,14.5325,14.5911,455600.0
2011-05-06 09:30:00,17.61,17.67,17.59,17.61,562400.0,14.7418,14.792,14.7251,14.7418,562400.0
2011-05-06 10:00:00,17.61,17.64,17.58,17.63,229600.0,14.7418,14.7669,14.7167,14.7585,229600.0
2011-05-06 10:30:00,17.63,17.65,17.62,17.63,90000.0,14.7585,14.7753,14.7502,14.7585,90000.0
2011-05-06 11:00:00,17.63,17.69,17.63,17.68,218800.0,14.7585,14.8088,14.7585,14.8004,218800.0
2011-05-06 11:30:00,17.68,17.68,17.64,17.66,66800.0,14.8004,14.8004,14.7669,14.7837,66800.0
2011-05-06 12:00:00,17.66,17.67,17.59,17.61,269200.0,14.7837,14.792,14.7251,14.7418,269200.0
2011-05-06 12:30:00,17.59,17.62,17.54,17.58,129200.0,14.7251,14.7502,14.6832,14.7167,129200.0
2011-05-06 13:00:00,17.58,17.6,17.5,17.53,376400.0,14.7167,14.7334,14.6497,14.6748,376400.0
2011-05-06 13:30:00,17.53,17.55,17.52,17.53,185600.0,14.6748,14.6916,14.6665,14.6748,185600.0
2011-05-06 14:00:00,17.52,17.57,17.5,17.5,129200.0,14.6665,14.7083,14.6497,14.6497,129200.0
2011-05-06 14:30:00,17.5,17.5,17.44,17.48,210400.0,14.6497,14.6497,14.5995,14.633,210400.0
2011-05-06 15:00:00,17.49,17.52,17.48,17.49,118000.0,14.6414,14.6665,14.633,14.6414,118000.0
2011-05-06 15:30:00,17.49,17.54,17.49,17.5,181600.0,14.6414,14.6832,14.6414,14.6497,181600.0
2011-05-09 09:30:00,17.5,17.54,17.5,17.52,150400.0,14.6497,14.6832,14.6497,14.6665,150400.0
2011-05-09 10:00:00,17.5,17.56,17.5,17.51,144800.0,14.6497,14.6999,14.6497,14.6581,144800.0
2011-05-09 10:30:00,17.5,17.53,17.49,17.53,58400.0,14.6497,14.6748,14.6414,14.6748,58400.0
2011-05-09 11:00:00,17.54,17.55,17.53,17.53,84400.0,14.6832,14.6916,14.6748,14.6748,84400.0
2011-05-09 11:30:00,17.54,17.58,17.53,17.58,64800.0,14.6832,14.7167,14.6748,14.7167,64800.0
2011-05-09 12:00:00,17.58,17.64,17.57,17.61,242400.0,14.7167,14.7669,14.7083,14.7418,242400.0
2011-05-09 12:30:00,17.61,17.62,17.6,17.6,30800.0,14.7418,14.7502,14.7334,14.7334,30800.0
2011-05-09 13:00:00,17.6,17.62,17.59,17.6,32400.0,14.7334,14.7502,14.7251,14.7334,32400.0
2011-05-09 13:30:00,17.6,17.62,17.6,17.61,33200.0,14.7334,14.7502,14.7334,14.7418,33200.0
2011-05-09 14:00:00,17.62,17.62,17.6,17.6,127200.0,14.7502,14.7502,14.7334,14.7334,127200.0
2011-05-09 14:30:00,17.61,17.64,17.6,17.6,120800.0,14.7418,14.7669,14.7334,14.7334,120800.0
2011-05-09 15:00:00,17.61,17.62,17.61,17.61,50800.0,14.7418,14.7502,14.7418,14.7418,50800.0
2011-05-09 15:30:00,17.6,17.61,17.58,17.59,115600.0,14.7334,14.7418,14.7167,14.7251,115600.0
2011-05-10 09:30:00,17.65,17.68,17.63,17.68,180400.0,14.7753,14.8004,14.7585,14.8004,180400.0
2011-05-10 10:00:00,17.69,17.7,17.67,17.69,140800.0,14.8088,14.8171,14.792,14.8088,140800.0
2011-05-10 10:30:00,17.69,17.7,17.67,17.68,88400.0,14.8088,14.8171,14.792,14.8004,88400.0
2011-05-10 11:00:00,17.68,17.7,17.65,17.65,322400.0,14.8004,14.8171,14.7753,14.7753,322400.0
2011-05-10 11:30:00,17.66,17.68,17.65,17.67,66800.0,14.7837,14.8004,14.7753,14.792,66800.0
2011-05-10 12:00:00,17.67,17.69,17.66,17.67,516000.0,14.792,14.8088,14.7837,14.792,516000.0
2011-05-10 12:30:00,17.67,17.68,17.66,17.67,155200.0,14.792,14.8004,14.7837,14.792,155200.0
2011-05-10 13:00:00,17.67,17.68,17.65,17.67,422400.0,14.792,14.8004,14.7753,14.792,422400.0
2011-05-10 13:30:00,17.67,17.68,17.66,17.68,92800.0,14.792,14.8004,14.7837,14.8004,92800.0
2011-05-10 14:00:00,17.68,17.7,17.67,17.68,91200.0,14.8004,14.8171,14.792,14.8004,91200.0
2011-05-10 14:30:00,17.68,17.73,17.68,17.73,128800.0,14.8004,14.8423,14.8004,14.8423,128800.0
2011-05-10 15:00:00,17.73,17.76,17.73,17.75,190800.0,14.8423,14.8674,14.8423,14.859,190800.0
2011-05-10 15:30:00,17.75,17.75,17.72,17.73,685600.0,14.859,14.859,14.8339,14.8423,685600.0
2011-05-11 09:30:00,17.71,17.73,17.68,17.69,106400.0,14.8255,14.8423,14.8004,14.8088,106400.0
2011-05-11 10:00:00,17.69,17.7,17.67,17.69,83600.0,14.8088,14.8171,14.792,14.8088,83600.0
2011-05-11 10:30:00,17.68,17.68,17.65,17.67,107600.0,14.8004,14.8004,14.7753,14.792,107600.0
2011-05-11 11:00:00,17.67,17.69,17.67,17.68,73600.0,14.792,14.8088,14.792,14.8004,73600.0
2011-05-11 11:30:00,17.68,17.68,17.61,17.62,174800.0,14.8004,14.8004,14.7418,14.7502,174800.0
2011-05-11 12:00:00,17.62,17.62,17.5,17.54,222000.0,14.7502,14.7502,14.6497,14.6832,222000.0
2011-05-11 12:30:00,17.53,17.56,17.52,17.54,132800.0,14.6748,14.6999,14.6665,14.6832,132800.0
2011-05-11 13:00:00,17.56,17.56,17.52,17.53,69600.0,14.6999,14.6999,14.6665,14.6748,69600.0
2011-05-11 13:30:00,17.53,17.54,17.47,17.51,178800.0,14.6748,14.6832,14.6246,14.6581,178800.0
2011-05-11 14:00:00,17.52,17.53,17.48,17.5,145200.0,14.6665,14.6748,14.633,14.6497,145200.0
2011-05-11 14:30:00,17.5,17.54,17.5,17.52,235600.0,14.6497,14.6832,14.6497,14.6665,235600.0
2011-05-11 15:00:00,17.52,17.56,17.52,17.55,59600.0,14.6665,14.6999,14.6665,14.6916,59600.0
2011-05-11 15:30:00,17.55,17.57,17.51,17.56,201200.0,14.6916,14.7083,14.6581,14.6999,201200.0
2011-05-12 09:30:00,17.53,17.53,17.45,17.49,88000.0,14.6748,14.6748,14.6079,14.6414,88000.0
2011-05-12 10:00:00,17.5,17.56,17.47,17.54,83200.0,14.6497,14.6999,14.6246,14.6832,83200.0
2011-05-12 10:30:00,17.55,17.55,17.5,17.51,120000.0,14.6916,14.6916,14.6497,14.6581,120000.0
2011-05-12 11:00:00,17.5,17.58,17.5,17.58,136400.0,14.6497,14.7167,14.6497,14.7167,136400.0
2011-05-12 11:30:00,17.58,17.61,17.58,17.58,161200.0,14.7167,14.7418,14.7167,14.7167,161200.0
2011-05-12 12:00:00,17.58,17.6,17.57,17.6,120800.0,14.7167,14.7334,14.7083,14.7334,120800.0
2011-05-12 12:30:00,17.6,17.63,17.59,17.62,188800.0,14.7334,14.7585,14.7251,14.7502,188800.0
2011-05-12 13:00:00,17.63,17.69,17.63,17.67,138800.0,14.7585,14.8088,14.7585,14.792,138800.0
2011-05-12 13:30:00,17.67,17.69,17.66,17.68,72800.0,14.792,14.8088,14.7837,14.8004,72800.0
2011-05-12 14:00:00,17.68,17.71,17.67,17.67,93600.0,14.8004,14.8255,14.792,14.792,93600.0
2011-05-12 14:30:00,17.67,17.69,17.66,17.67,245200.0,14.792,14.8088,14.7837,14.792,245200.0
2011-05-12 15:00:00,17.66,17.69,17.65,17.68,76000.0,14.7837,14.8088,14.7753,14.8004,76000.0
2011-05-12 15:30:00,17.68,17.7,17.66,17.68,136800.0,14.8004,14.8171,14.7837,14.8004,136800.0
2011-05-13 09:30:00,17.7,17.7,17.66,17.68,129200.0,14.8171,14.8171,14.7837,14.8004,129200.0
2011-05-13 10:00:00,17.67,17.69,17.62,17.68,153600.0,14.792,14.8088,14.7502,14.8004,153600.0
2011-05-13 10:30:00,17.68,17.71,17.66,17.67,68000.0,14.8004,14.8255,14.7837,14.792,68000.0
2011-05-13 11:00:00,17.66,17.66,17.59,17.6,342800.0,14.7837,14.7837,14.7251,14.7334,342800.0
2011-05-13 11:30:00,17.61,17.62,17.58,17.58,33200.0,14.7418,14.7502,14.7167,14.7167,33200.0
2011-05-13 12:00:00,17.58,17.58,17.5,17.53,258400.0,14.7167,14.7167,14.6497,14.6748,258400.0
2011-05-13 12:30:00,17.54,17.56,17.53,17.53,99600.0,14.6832,14.6999,14.6748,14.6748,99600.0
2011-05-13 13:00:00,17.54,17.56,17.52,17.54,93200.0,14.6832,14.6999,14.6665,14.6832,93200.0
2011-05-13 13:30:00,17.55,17.55,17.53,17.54,52400.0,14.6916,14.6916,14.6748,14.6832,52400.0
2011-05-13 14:00:00,17.54,17.59,17.54,17.58,51600.0,14.6832,14.7251,14.6832,14.7167,51600.0
2011-05-13 14:30:00,17.59,17.59,17.56,17.56,50000.0,14.7251,14.7251,14.6999,14.6999,50000.0
2011-05-13 15:00:00,17.56,17.59,17.53,17.54,111200.0,14.6999,14.7251,14.6748,14.6832,111200.0
2011-05-13 15:30:00,17.55,17.56,17.53,17.55,102800.0,14.6916,14.6999,14.6748,14.6916,102800.0
2011-05-16 09:30:00,17.48,17.51,17.46,17.49,284000.0,14.633,14.6581,14.6162,14.6414,284000.0
2011-05-16 10:00:00,17.49,17.54,17.49,17.52,67600.0,14.6414,14.6832,14.6414,14.6665,67600.0
2011-05-16 10:30:00,17.53,17.57,17.52,17.57,164000.0,14.6748,14.7083,14.6665,14.7083,164000.0
2011-05-16 11:00:00,17.57,17.6,17.56,17.57,215600.0,14.7083,14.7334,14.6999,14.7083,215600.0
2011-05-16 11:30:00,17.57,17.58,17.53,17.54,294000.0,14.7083,14.7167,14.6748,14.6832,294000.0
2011-05-16 12:00:00,17.54,17.54,17.5,17.51,192400.0,14.6832,14.6832,14.6497,14.6581,192400.0
2011-05-16 12:30:00,17.51,17.53,17.46,17.46,212400.0,14.6581,14.6748,14.6162,14.6162,212400.0
2011-05-16 13:00:00,17.45,17.47,17.43,17.46,187200.0,14.6079,14.6246,14.5911,14.6162,187200.0
2011-05-16 13:30:00,17.46,17.49,17.46,17.48,166000.0,14.6162,14.6414,14.6162,14.633,166000.0
2011-05-16 14:00:00,17.48,17.5,17.44,17.44,56800.0,14.633,14.6497,14.5995,14.5995,56800.0
2011-05-16 14:30:00,17.45,17.46,17.41,17.45,106000.0,14.6079,14.6162,14.5744,14.6079,106000.0
2011-05-16 15:00:00,17.45,17.48,17.42,17.42,446400.0,14.6079,14.633,14.5828,14.5828,446400.0
2011-05-16 15:30:00,17.42,17.44,17.37,17.4,164400.0,14.5828,14.5995,14.5409,14.566,164400.0
2011-05-17 09:30:00,17.32,17.36,17.3,17.35,170800.0,14.499,14.5325,14.4823,14.5242,170800.0
2011-05-17 10:00:00,17.34,17.4,17.31,17.39,562400.0,14.5158,14.566,14.4907,14.5576,562400.0
2011-05-17 10:30:00,17.39,17.4,17.32,17.32,414800.0,14.5576,14.566,14.499,14.499,414800.0
2011-05-17 11:00:00,17.32,17.32,17.26,17.27,211200.0,14.499,14.499,14.4488,14.4572,211200.0
2011-05-17 11:30:00,17.28,17.29,17.23,17.28,231600.0,14.4656,14.4739,14.4237,14.4656,231600.0
2011-05-17 12:00:00,17.29,17.32,17.27,17.3,155600.0,14.4739,14.499,14.4572,14.4823,155600.0
2011-05-17 12:30:00,17.3,17.34,17.27,17.29,336800.0,14.4823,14.5158,14.4572,14.4739,336800.0
2011-05-17 13:00:00,17.29,17.34,17.28,17.33,286400.0,14.4739,14.5158,14.4656,14.5074,286400.0
2011-05-17 13:30:00,17.33,17.35,17.32,17.33,300400.0,14.5074,14.5242,14.499,14.5074,300400.0
2011-05-17 14:00:00,17.34,17.36,17.31,17.32,323200.0,14.5158,14.5325,14.4907,14.499,323200.0
2011-05-17 14:30:00,17.32,17.39,17.31,17.39,416000.0,14.499,14.5576,14.4907,14.5576,416000.0
2011-05-17 15:00:00,17.39,17.39,17.35,17.36,477600.0,14.5576,14.5576,14.5242,14.5325,477600.0
2011-05-17 15:30:00,17.36,17.39,17.36,17.39,735600.0,14.5325,14.5576,14.5325,14.5576,735600.0
2011-05-18 09:30:00,17.4,17.42,17.36,17.4,120800.0,14.566,14.5828,14.5325,14.566,120800.0
2011-05-18 10:00:00,17.41,17.44,17.41,17.44,748400.0,14.5744,14.5995,14.5744,14.5995,748400.0
2011-05-18 10:30:00,17.44,17.48,17.44,17.47,245200.0,14.5995,14.633,14.5995,14.6246,245200.0
2011-05-18 11:00:00,17.48,17.49,17.46,17.47,104800.0,14.633,14.6414,14.6162,14.6246,104800.0
2011-05-18 11:30:00,17.47,17.47,17.46,17.47,130800.0,14.6246,14.6246,14.6162,14.6246,130800.0
2011-05-18 12:00:00,17.48,17.48,17.45,17.48,38400.0,14.633,14.633,14.6079,14.633,38400.0
2011-05-18 12:30:00,17.48,17.49,17.48,17.48,52400.0,14.633,14.6414,14.633,14.633,52400.0
2011-05-18 13:00:00,17.49,17.52,17.48,17.51,87200.0,14.6414,14.6665,14.633,14.6581,87200.0
2011-05-18 13:30:00,17.51,17.55,17.5,17.54,107600.0,14.6581,14.6916,14.6497,14.6832,107600.0
2011-05-18 14:00:00,17.54,17.56,17.52,17.53,280800.0,14.6832,14.6999,14.6665,14.6748,280800.0
2011-05-18 14:30:00,17.53,17.54,17.51,17.51,202400.0,14.6748,14.6832,14.6581,14.6581,202400.0
2011-05-18 15:00:00,17.51,17.56,17.51,17.56,247200.0,14.6581,14.6999,14.6581,14.6999,247200.0
2011-05-18 15:30:00,17.56,17.57,17.54,17.55,159600.0,14.6999,14.7083,14.6832,14.6916,159600.0
2011-05-19 09:30:00,17.59,17.64,17.59,17.63,364400.0,14.7251,14.7669,14.7251,14.7585,364400.0
2011-05-19 10:00:00,17.62,17.62,17.54,17.58,792800.0,14.7502,14.7502,14.6832,14.7167,792800.0
2011-05-19 10:30:00,17.58,17.58,17.51,17.51,229600.0,14.7167,14.7167,14.6581,14.6581,229600.0
2011-05-19 11:00:00,17.51,17.53,17.5,17.52,114000.0,14.6581,14.6748,14.6497,14.6665,114000.0
2011-05-19 11:30:00,17.52,17.53,17.51,17.52,84400.0,14.6665,14.6748,14.6581,14.6665,84400.0
2011-05-19 12:00:00,17.52,17.59,17.52,17.59,130800.0,14.6665,14.7251,14.6665,14.7251,130800.0
2011-05-19 12:30:00,17.59,17.6,17.58,17.58,122800.0,14.7251,14.7334,14.7167,14.7167,122800.0
2011-05-19 13:00:00,17.58,17.61,17.58,17.6,137600.0,14.7167,14.7418,14.7167,14.7334,137600.0
2011-05-19 13:30:00,17.6,17.61,17.58,17.61,124800.0,14.7334,14.7418,14.7167,14.7418,124800.0
2011-05-19 14:00:00,17.61,17.62,17.56,17.56,257200.0,14.7418,14.7502,14.6999,14.6999,257200.0
2011-05-19 14:30:00,17.56,17.57,17.54,17.56,311600.0,14.6999,14.7083,14.6832,14.6999,311600.0
2011-05-19 15:00:00,17.56,17.59,17.56,17.59,75600.0,14.6999,14.7251,14.6999,14.7251,75600.0
2011-05-19 15:30:00,17.59,17.6,17.58,17.59,129600.0,14.7251,14.7334,14.7167,14.7251,129600.0
2011-05-20 09:30:00,17.55,17.57,17.49,17.5,320800.0,14.6916,14.7083,14.6414,14.6497,320800.0
2011-05-20 10:00:00,17.49,17.51,17.46,17.5,207600.0,14.6414,14.6581,14.6162,14.6497,207600.0
2011-05-20 10:30:00,17.49,17.5,17.43,17.45,246800.0,14.6414,14.6497,14.5911,14.6079,246800.0
2011-05-20 11:00:00,17.46,17.49,17.45,17.48,43200.0,14.6162,14.6414,14.6079,14.633,43200.0
2011-05-20 11:30:00,17.48,17.51,17.48,17.48,101200.0,14.633,14.6581,14.633,14.633,101200.0
2011-05-20 12:00:00,17.48,17.55,17.47,17.55,80800.0,14.633,14.6916,14.6246,14.6916,80800.0
2011-05-20 12:30:00,17.55,17.57,17.54,17.54,145600.0,14.6916,14.7083,14.6832,14.6832,145600.0
2011-05-20 13:00:00,17.55,17.58,17.54,17.56,76800.0,14.6916,14.7167,14.6832,14.6999,76800.0
2011-05-20 13:30:00,17.57,17.59,17.55,17.56,142000.0,14.7083,14.7251,14.6916,14.6999,142000.0
2011-05-20 14:00:00,17.57,17.58,17.54,17.55,54400.0,14.7083,14.7167,14.6832,14.6916,54400.0
2011-05-20 14:30:00,17.56,17.57,17.53,17.53,76400.0,14.6999,14.7083,14.6748,14.6748,76400.0
2011-05-20 15:00:00,17.53,17.53,17.51,17.52,84400.0,14.6748,14.6748,14.6581,14.6665,84400.0
2011-05-20 15:30:00,17.53,17.54,17.47,17.49,162800.0,14.6748,14.6832,14.6246,14.6414,162800.0
2011-05-23 09:30:00,17.26,17.29,17.23,17.25,135200.0,14.4488,14.4739,14.4237,14.4404,135200.0
2011-05-23 10:00:00,17.25,17.28,17.23,17.25,56400.0,14.4404,14.4656,14.4237,14.4404,56400.0
2011-05-23 10:30:00,17.25,17.28,17.24,17.25,244000.0,14.4404,14.4656,14.4321,14.4404,244000.0
2011-05-23 11:00:00,17.25,17.27,17.23,17.24,170400.0,14.4404,14.4572,14.4237,14.4321,170400.0
2011-05-23 11:30:00,17.24,17.25,17.21,17.23,139600.0,14.4321,14.4404,14.407,14.4237,139600.0
2011-05-23 12:00:00,17.23,17.24,17.21,17.24,115200.0,14.4237,14.4321,14.407,14.4321,115200.0
2011-05-23 12:30:00,17.24,17.25,17.23,17.25,42400.0,14.4321,14.4404,14.4237,14.4404,42400.0
2011-05-23 13:00:00,17.25,17.25,17.23,17.23,60000.0,14.4404,14.4404,14.4237,14.4237,60000.0
2011-05-23 13:30:00,17.23,17.27,17.23,17.26,41600.0,14.4237,14.4572,14.4237,14.4488,41600.0
2011-05-23 14:00:00,17.26,17.29,17.25,17.27,96000.0,14.4488,14.4739,14.4404,14.4572,96000.0
2011-05-23 14:30:00,17.27,17.32,17.27,17.29,87200.0,14.4572,14.499,14.4572,14.4739,87200.0
2011-05-23 15:00:00,17.3,17.32,17.28,17.28,179200.0,14.4823,14.499,14.4656,14.4656,179200.0
2011-05-23 15:30:00,17.29,17.29,17.26,17.27,260400.0,14.4739,14.4739,14.4488,14.4572,260400.0
2011-05-24 09:30:00,17.34,17.34,17.3,17.32,238800.0,14.5158,14.5158,14.4823,14.499,238800.0
2011-05-24 10:00:00,17.33,17.35,17.3,17.31,109600.0,14.5074,14.5242,14.4823,14.4907,109600.0
2011-05-24 10:30:00,17.31,17.31,17.27,17.27,92400.0,14.4907,14.4907,14.4572,14.4572,92400.0
2011-05-24 11:00:00,17.28,17.31,17.28,17.29,57200.0,14.4656,14.4907,14.4656,14.4739,57200.0
2011-05-24 11:30:00,17.3,17.31,17.26,17.27,204800.0,14.4823,14.4907,14.4488,14.4572,204800.0
2011-05-24 12:00:00,17.26,17.28,17.25,17.27,100800.0,14.4488,14.4656,14.4404,14.4572,100800.0
2011-05-24 12:30:00,17.27,17.28,17.25,17.26,45600.0,14.4572,14.4656,14.4404,14.4488,45600.0
2011-05-24 13:00:00,17.26,17.28,17.24,17.26,37600.0,14.4488,14.4656,14.4321,14.4488,37600.0
2011-05-24 13:30:00,17.25,17.27,17.24,17.27,12800.0,14.4404,14.4572,14.4321,14.4572,12800.0
2011-05-24 14:00:00,17.28,17.31,17.27,17.3,92800.0,14.4656,14.4907,14.4572,14.4823,92800.0
2011-05-24 14:30:00,17.3,17.31,17.29,17.3,106800.0,14.4823,14.4907,14.4739,14.4823,106800.0
2011-05-24 15:00:00,17.3,17.32,17.29,17.3,690000.0,14.4823,14.499,14.4739,14.4823,690000.0
2011-05-24 15:30:00,17.3,17.3,17.25,17.26,104400.0,14.4823,14.4823,14.4404,14.4488,104400.0
2011-05-25 09:30:00,17.21,17.28,17.19,17.27,130400.0,14.407,14.4656,14.3902,14.4572,130400.0
2011-05-25 10:00:00,17.26,17.27,17.22,17.26,105600.0,14.4488,14.4572,14.4153,14.4488,105600.0
2011-05-25 10:30:00,17.26,17.31,17.25,17.28,462000.0,14.4488,14.4907,14.4404,14.4656,462000.0
2011-05-25 11:00:00,17.28,17.31,17.28,17.3,128400.0,14.4656,14.4907,14.4656,14.4823,128400.0
2011-05-25 11:30:00,17.3,17.34,17.3,17.32,121600.0,14.4823,14.5158,14.4823,14.499,121600.0
2011-05-25 12:00:00,17.32,17.33,17.31,17.31,100800.0,14.499,14.5074,14.4907,14.4907,100800.0
2011-05-25 12:30:00,17.31,17.33,17.3,17.32,82400.0,14.4907,14.5074,14.4823,14.499,82400.0
2011-05-25 13:00:00,17.32,17.33,17.29,17.3,131200.0,14.499,14.5074,14.4739,14.4823,131200.0
2011-05-25 13:30:00,17.3,17.32,17.3,17.3,159600.0,14.4823,14.499,14.4823,14.4823,159600.0
2011-05-25 14:00:00,17.3,17.33,17.3,17.33,250800.0,14.4823,14.5074,14.4823,14.5074,250800.0
2011-05-25 14:30:00,17.33,17.34,17.31,17.33,237600.0,14.5074,14.5158,14.4907,14.5074,237600.0
2011-05-25 15:00:00,17.33,17.39,17.33,17.37,287200.0,14.5074,14.5576,14.5074,14.5409,287200.0
2011-05-25 15:30:00,17.37,17.37,17.31,17.32,405600.0,14.5409,14.5409,14.4907,14.499,405600.0
2011-05-26 09:30:00,17.28,17.33,17.28,17.28,74400.0,14.4656,14.5074,14.4656,14.4656,74400.0
2011-05-26 10:00:00,17.28,17.32,17.27,17.31,60800.0,14.4656,14.499,14.4572,14.4907,60800.0
2011-05-26 10:30:00,17.31,17.33,17.27,17.28,353600.0,14.4907,14.5074,14.4572,14.4656,353600.0
2011-05-26 11:00:00,17.27,17.32,17.27,17.32,74000.0,14.4572,14.499,14.4572,14.499,74000.0
2011-05-26 11:30:00,17.32,17.33,17.3,17.33,36000.0,14.499,14.5074,14.4823,14.5074,36000.0
2011-05-26 12:00:00,17.33,17.35,17.31,17.35,55200.0,14.5074,14.5242,14.4907,14.5242,55200.0
2011-05-26 12:30:00,17.35,17.39,17.34,17.38,120000.0,14.5242,14.5576,14.5158,14.5493,120000.0
2011-05-26 13:00:00,17.38,17.42,17.38,17.41,185600.0,14.5493,14.5828,14.5493,14.5744,185600.0
2011-05-26 13:30:00,17.4,17.41,17.38,17.39,298400.0,14.566,14.5744,14.5493,14.5576,298400.0
2011-05-26 14:00:00,17.4,17.43,17.4,17.43,120800.0,14.566,14.5911,14.566,14.5911,120800.0
2011-05-26 14:30:00,17.43,17.44,17.42,17.44,376400.0,14.5911,14.5995,14.5828,14.5995,376400.0
2011-05-26 15:00:00,17.43,17.44,17.4,17.44,188400.0,14.5911,14.5995,14.566,14.5995,188400.0
2011-05-26 15:30:00,17.43,17.45,17.4,17.41,338800.0,14.5911,14.6079,14.566,14.5744,338800.0
2011-05-27 09:30:00,17.45,17.49,17.44,17.48,261600.0,14.6079,14.6414,14.5995,14.633,261600.0
2011-05-27 10:00:00,17.48,17.48,17.43,17.47,222400.0,14.633,14.633,14.5911,14.6246,222400.0
2011-05-27 10:30:00,17.47,17.49,17.46,17.49,155200.0,14.6246,14.6414,14.6162,14.6414,155200.0
2011-05-27 11:00:00,17.49,17.51,17.49,17.49,59600.0,14.6414,14.6581,14.6414,14.6414,59600.0
2011-05-27 11:30:00,17.5,17.51,17.48,17.5,169200.0,14.6497,14.6581,14.633,14.6497,169200.0
2011-05-27 12:00:00,17.5,17.5,17.48,17.48,90400.0,14.6497,14.6497,14.633,14.633,90400.0
2011-05-27 12:30:00,17.49,17.5,17.48,17.48,43200.0,14.6414,14.6497,14.633,14.633,43200.0
2011-05-27 13:00:00,17.48,17.49,17.47,17.48,58800.0,14.633,14.6414,14.6246,14.633,58800.0
2011-05-27 13:30:00,17.48,17.48,17.46,17.48,61200.0,14.633,14.633,14.6162,14.633,61200.0
2011-05-27 14:00:00,17.48,17.48,17.47,17.47,57200.0,14.633,14.633,14.6246,14.6246,57200.0
2011-05-27 14:30:00,17.47,17.48,17.45,17.45,82800.0,14.6246,14.633,14.6079,14.6079,82800.0
2011-05-27 15:00:00,17.44,17.47,17.44,17.47,64400.0,14.5995,14.6246,14.5995,14.6246,64400.0
2011-05-27 15:30:00,17.46,17.48,17.46,17.47,106400.0,14.6162,14.633,14.6162,14.6246,106400.0
2011-05-31 09:30:00,17.64,17.64,17.59,17.59,152800.0,14.7669,14.7669,14.7251,14.7251,152800.0
2011-05-31 10:00:00,17.59,17.6,17.55,17.56,135600.0,14.7251,14.7334,14.6916,14.6999,135600.0
2011-05-31 10:30:00,17.56,17.57,17.55,17.55,47200.0,14.6999,14.7083,14.6916,14.6916,47200.0
2011-05-31 11:00:00,17.55,17.57,17.55,17.56,48000.0,14.6916,14.7083,14.6916,14.6999,48000.0
2011-05-31 11:30:00,17.56,17.58,17.54,17.54,110400.0,14.6999,14.7167,14.6832,14.6832,110400.0
2011-05-31 12:00:00,17.54,17.55,17.53,17.55,54800.0,14.6832,14.6916,14.6748,14.6916,54800.0
2011-05-31 12:30:00,17.55,17.55,17.52,17.54,45600.0,14.6916,14.6916,14.6665,14.6832,45600.0
2011-05-31 13:00:00,17.55,17.58,17.55,17.57,68400.0,14.6916,14.7167,14.6916,14.7083,68400.0
2011-05-31 13:30:00,17.57,17.6,17.56,17.59,46000.0,14.7083,14.7334,14.6999,14.7251,46000.0
2011-05-31 14:00:00,17.58,17.6,17.58,17.59,72800.0,14.7167,14.7334,14.7167,14.7251,72800.0
2011-05-31 14:30:00,17.58,17.6,17.57,17.59,62000.0,14.7167,14.7334,14.7083,14.7251,62000.0
2011-05-31 15:00:00,17.59,17.61,17.58,17.6,183600.0,14.7251,14.7418,14.7167,14.7334,183600.0
2011-05-31 15:30:00,17.6,17.66,17.59,17.66,241600.0,14.7334,14.7837,14.7251,14.7837,241600.0
2011-06-01 09:30:00,17.62,17.65,17.61,17.61,130400.0,14.7502,14.7753,14.7418,14.7418,130400.0
2011-06-01 10:00:00,17.6,17.6,17.54,17.55,210400.0,14.7334,14.7334,14.6832,14.6916,210400.0
2011-06-01 10:30:00,17.55,17.56,17.49,17.52,134800.0,14.6916,14.6999,14.6414,14.6665,134800.0
2011-06-01 11:00:00,17.52,17.53,17.51,17.53,54400.0,14.6665,14.6748,14.6581,14.6748,54400.0
2011-06-01 11:30:00,17.52,17.52,17.5,17.5,124000.0,14.6665,14.6665,14.6497,14.6497,124000.0
2011-06-01 12:00:00,17.5,17.51,17.43,17.45,154000.0,14.6497,14.6581,14.5911,14.6079,154000.0
2011-06-01 12:30:00,17.45,17.47,17.45,17.45,48800.0,14.6079,14.6246,14.6079,14.6079,48800.0
2011-06-01 13:00:00,17.46,17.47,17.39,17.4,240400.0,14.6162,14.6246,14.5576,14.566,240400.0
2011-06-01 13:30:00,17.4,17.43,17.39,17.43,54000.0,14.566,14.5911,14.5576,14.5911,54000.0
2011-06-01 14:00:00,17.42,17.42,17.39,17.39,72400.0,14.5828,14.5828,14.5576,14.5576,72400.0
2011-06-01 14:30:00,17.38,17.38,17.34,17.37,140400.0,14.5493,14.5493,14.5158,14.5409,140400.0
2011-06-01 15:00:00,17.37,17.39,17.32,17.34,105200.0,14.5409,14.5576,14.499,14.5158,105200.0
2011-06-01 15:30:00,17.34,17.35,17.28,17.29,198800.0,14.5158,14.5242,14.4656,14.4739,198800.0
2011-06-02 09:30:00,17.31,17.33,17.24,17.32,317600.0,14.4907,14.5074,14.4321,14.499,317600.0
2011-06-02 10:00:00,17.32,17.35,17.3,17.3,69200.0,14.499,14.5242,14.4823,14.4823,69200.0
2011-06-02 10:30:00,17.31,17.34,17.31,17.31,60800.0,14.4907,14.5158,14.4907,14.4907,60800.0
2011-06-02 11:00:00,17.3,17.31,17.24,17.24,59600.0,14.4823,14.4907,14.4321,14.4321,59600.0
2011-06-02 11:30:00,17.24,17.24,17.18,17.23,172400.0,14.4321,14.4321,14.3818,14.4237,172400.0
2011-06-02 12:00:00,17.23,17.25,17.21,17.23,236400.0,14.4237,14.4404,14.407,14.4237,236400.0
2011-06-02 12:30:00,17.23,17.28,17.22,17.26,125200.0,14.4237,14.4656,14.4153,14.4488,125200.0
2011-06-02 13:00:00,17.27,17.3,17.26,17.29,169200.0,14.4572,14.4823,14.4488,14.4739,169200.0
2011-06-02 13:30:00,17.28,17.31,17.26,17.31,138800.0,14.4656,14.4907,14.4488,14.4907,138800.0
2011-06-02 14:00:00,17.31,17.33,17.27,17.29,108400.0,14.4907,14.5074,14.4572,14.4739,108400.0
2011-06-02 14:30:00,17.28,17.33,17.28,17.32,98400.0,14.4656,14.5074,14.4656,14.499,98400.0
2011-06-02 15:00:00,17.32,17.33,17.3,17.31,87600.0,14.499,14.5074,14.4823,14.4907,87600.0
2011-06-02 15:30:00,17.32,17.32,17.27,17.28,199600.0,14.499,14.499,14.4572,14.4656,199600.0
2011-06-03 09:30:00,17.06,17.13,17.06,17.12,169200.0,14.2814,14.34,14.2814,14.3316,169200.0
2011-06-03 10:00:00,17.13,17.17,17.12,17.16,159600.0,14.34,14.3735,14.3316,14.3651,159600.0
2011-06-03 10:30:00,17.16,17.21,17.16,17.18,324400.0,14.3651,14.407,14.3651,14.3818,324400.0
2011-06-03 11:00:00,17.18,17.2,17.14,17.14,84000.0,14.3818,14.3986,14.3484,14.3484,84000.0
2011-06-03 11:30:00,17.15,17.17,17.13,17.16,92800.0,14.3567,14.3735,14.34,14.3651,92800.0
2011-06-03 12:00:00,17.18,17.19,17.16,17.19,42000.0,14.3818,14.3902,14.3651,14.3902,42000.0
2011-06-03 12:30:00,17.19,17.21,17.18,17.19,36800.0,14.3902,14.407,14.3818,14.3902,36800.0
2011-06-03 13:00:00,17.19,17.2,17.17,17.18,32400.0,14.3902,14.3986,14.3735,14.3818,32400.0
2011-06-03 13:30:00,17.18,17.19,17.16,17.16,62000.0,14.3818,14.3902,14.3651,14.3651,62000.0
2011-06-03 14:00:00,17.15,17.16,17.15,17.16,66000.0,14.3567,14.3651,14.3567,14.3651,66000.0
2011-06-03 14:30:00,17.15,17.15,17.12,17.12,346800.0,14.3567,14.3567,14.3316,14.3316,346800.0
2011-06-03 15:00:00,17.11,17.11,17.07,17.09,163200.0,14.3232,14.3232,14.2898,14.3065,163200.0
2011-06-03 15:30:00,17.1,17.14,17.07,17.09,124000.0,14.3149,14.3484,14.2898,14.3065,124000.0
2011-06-06 09:30:00,17.06,17.1,17.05,17.06,211200.0,14.2814,14.3149,14.273,14.2814,211200.0
2011-06-06 10:00:00,17.07,17.08,17.02,17.07,103600.0,14.2898,14.2981,14.2479,14.2898,103600.0
2011-06-06 10:30:00,17.07,17.07,17.01,17.03,1248000.0,14.2898,14.2898,14.2395,14.2563,1248000.0
2011-06-06 11:00:00,17.03,17.08,17.03,17.08,67600.0,14.2563,14.2981,14.2563,14.2981,67600.0
2011-06-06 11:30:00,17.07,17.09,17.06,17.07,70400.0,14.2898,14.3065,14.2814,14.2898,70400.0
2011-06-06 12:00:00,17.06,17.07,17.05,17.07,58800.0,14.2814,14.2898,14.273,14.2898,58800.0
2011-06-06 12:30:00,17.06,17.07,17.04,17.05,56400.0,14.2814,14.2898,14.2646,14.273,56400.0
2011-06-06 13:00:00,17.05,17.07,17.04,17.04,66400.0,14.273,14.2898,14.2646,14.2646,66400.0
2011-06-06 13:30:00,17.04,17.05,16.99,17.0,162400.0,14.2646,14.273,14.2228,14.2312,162400.0
2011-06-06 14:00:00,17.0,17.03,17.0,17.01,87600.0,14.2312,14.2563,14.2312,14.2395,87600.0
2011-06-06 14:30:00,17.01,17.02,16.96,16.97,104800.0,14.2395,14.2479,14.1977,14.206,104800.0
2011-06-06 15:00:00,16.98,16.98,16.92,16.94,138000.0,14.2144,14.2144,14.1642,14.1809,138000.0
2011-06-06 15:30:00,16.94,16.99,16.93,16.93,143600.0,14.1809,14.2228,14.1726,14.1726,143600.0
2011-06-07 09:30:00,17.03,17.03,16.96,16.99,121200.0,14.2563,14.2563,14.1977,14.2228,121200.0
2011-06-07 10:00:00,16.99,17.03,16.99,17.02,33600.0,14.2228,14.2563,14.2228,14.2479,33600.0
2011-06-07 10:30:00,17.03,17.05,17.01,17.04,72400.0,14.2563,14.273,14.2395,14.2646,72400.0
2011-06-07 11:00:00,17.04,17.04,17.0,17.01,182800.0,14.2646,14.2646,14.2312,14.2395,182800.0
2011-06-07 11:30:00,17.0,17.03,16.99,17.0,195600.0,14.2312,14.2563,14.2228,14.2312,195600.0
2011-06-07 12:00:00,17.0,17.01,16.99,17.01,22000.0,14.2312,14.2395,14.2228,14.2395,22000.0
2011-06-07 12:30:00,17.0,17.02,16.99,17.01,84000.0,14.2312,14.2479,14.2228,14.2395,84000.0
2011-06-07 13:00:00,17.02,17.05,17.01,17.02,320400.0,14.2479,14.273,14.2395,14.2479,320400.0
2011-06-07 13:30:00,17.02,17.03,17.01,17.02,82800.0,14.2479,14.2563,14.2395,14.2479,82800.0
2011-06-07 14:00:00,17.02,17.07,17.02,17.06,398000.0,14.2479,14.2898,14.2479,14.2814,398000.0
2011-06-07 14:30:00,17.06,17.07,17.02,17.03,1734400.0,14.2814,14.2898,14.2479,14.2563,1734400.0
2011-06-07 15:00:00,17.03,17.04,16.99,17.0,756800.0,14.2563,14.2646,14.2228,14.2312,756800.0
2011-06-07 15:30:00,17.0,17.0,16.92,16.93,238800.0,14.2312,14.2312,14.1642,14.1726,238800.0
2011-06-08 09:30:00,16.89,16.91,16.83,16.83,135600.0,14.1391,14.1558,14.0888,14.0888,135600.0
2011-06-08 10:00:00,16.84,16.9,16.84,16.88,98800.0,14.0972,14.1474,14.0972,14.1307,98800.0
2011-06-08 10:30:00,16.88,16.92,16.86,16.89,92000.0,14.1307,14.1642,14.114,14.1391,92000.0
2011-06-08 11:00:00,16.9,16.93,16.86,16.86,106800.0,14.1474,14.1726,14.114,14.114,106800.0
2011-06-08 11:30:00,16.86,16.92,16.86,16.92,38800.0,14.114,14.1642,14.114,14.1642,38800.0
2011-06-08 12:00:00,16.92,16.93,16.88,16.89,118000.0,14.1642,14.1726,14.1307,14.1391,118000.0
2011-06-08 12:30:00,16.89,16.91,16.88,16.91,66000.0,14.1391,14.1558,14.1307,14.1558,66000.0
2011-06-08 13:00:00,16.92,16.93,16.89,16.89,63200.0,14.1642,14.1726,14.1391,14.1391,63200.0
2011-06-08 13:30:00,16.9,16.9,16.81,16.83,83600.0,14.1474,14.1474,14.0721,14.0888,83600.0
2011-06-08 14:00:00,16.83,16.86,16.82,16.82,53600.0,14.0888,14.114,14.0805,14.0805,53600.0
2011-06-08 14:30:00,16.83,16.89,16.83,16.88,93200.0,14.0888,14.1391,14.0888,14.1307,93200.0
2011-06-08 15:00:00,16.88,16.88,16.82,16.83,317200.0,14.1307,14.1307,14.0805,14.0888,317200.0
2011-06-08 15:30:00,16.84,16.88,16.82,16.85,96000.0,14.0972,14.1307,14.0805,14.1056,96000.0
2011-06-09 09:30:00,16.88,16.91,16.85,16.91,126000.0,14.1307,14.1558,14.1056,14.1558,126000.0
2011-06-09 10:00:00,16.92,16.95,16.92,16.93,173200.0,14.1642,14.1893,14.1642,14.1726,173200.0
2011-06-09 10:30:00,16.94,16.97,16.94,16.96,98400.0,14.1809,14.206,14.1809,14.1977,98400.0
2011-06-09 11:00:00,16.95,16.96,16.93,16.94,22000.0,14.1893,14.1977,14.1726,14.1809,22000.0
2011-06-09 11:30:00,16.95,16.99,16.95,16.98,15600.0,14.1893,14.2228,14.1893,14.2144,15600.0
2011-06-09 12:00:00,16.98,17.0,16.98,16.98,116000.0,14.2144,14.2312,14.2144,14.2144,116000.0
2011-06-09 12:30:00,16.99,17.0,16.97,16.99,80800.0,14.2228,14.2312,14.206,14.2228,80800.0
2011-06-09 13:00:00,16.99,17.0,16.99,16.99,81600.0,14.2228,14.2312,14.2228,14.2228,81600.0
2011-06-09 13:30:00,16.99,17.01,16.99,17.0,94800.0,14.2228,14.2395,14.2228,14.2312,94800.0
2011-06-09 14:00:00,17.0,17.01,16.99,17.0,51600.0,14.2312,14.2395,14.2228,14.2312,51600.0
2011-06-09 14:30:00,17.0,17.02,16.99,17.02,18400.0,14.2312,14.2479,14.2228,14.2479,18400.0
2011-06-09 15:00:00,17.02,17.02,16.99,17.0,28800.0,14.2479,14.2479,14.2228,14.2312,28800.0
2011-06-09 15:30:00,17.0,17.0,16.95,16.95,126000.0,14.2312,14.2312,14.1893,14.1893,126000.0
2011-06-10 09:30:00,16.88,16.89,16.82,16.82,125600.0,14.1307,14.1391,14.0805,14.0805,125600.0
2011-06-10 10:00:00,16.83,16.83,16.8,16.82,178000.0,14.0888,14.0888,14.0637,14.0805,178000.0
2011-06-10 10:30:00,16.81,16.82,16.75,16.76,316400.0,14.0721,14.0805,14.0219,14.0302,316400.0
2011-06-10 11:00:00,16.77,16.77,16.72,16.75,225200.0,14.0386,14.0386,13.9968,14.0219,225200.0
2011-06-10 11:30:00,16.75,16.77,16.74,16.77,309600.0,14.0219,14.0386,14.0135,14.0386,309600.0
2011-06-10 12:00:00,16.77,16.78,16.74,16.77,144000.0,14.0386,14.047,14.0135,14.0386,144000.0
2011-06-10 12:30:00,16.76,16.79,16.76,16.77,172400.0,14.0302,14.0554,14.0302,14.0386,172400.0
2011-06-10 13:00:00,16.77,16.77,16.73,16.75,107200.0,14.0386,14.0386,14.0051,14.0219,107200.0
2011-06-10 13:30:00,16.75,16.75,16.69,16.71,564800.0,14.0219,14.0219,13.9716,13.9884,564800.0
2011-06-10 14:00:00,16.72,16.8,16.72,16.77,626400.0,13.9968,14.0637,13.9968,14.0386,626400.0
2011-06-10 14:30:00,16.76,16.81,16.74,16.81,312400.0,14.0302,14.0721,14.0135,14.0721,312400.0
2011-06-10 15:00:00,16.81,16.81,16.76,16.77,212400.0,14.0721,14.0721,14.0302,14.0386,212400.0
2011-06-10 15:30:00,16.78,16.78,16.69,16.7,224000.0,14.047,14.047,13.9716,13.98,224000.0
2011-06-13 09:30:00,16.75,16.78,16.72,16.77,150400.0,14.0219,14.047,13.9968,14.0386,150400.0
2011-06-13 10:00:00,16.78,16.78,16.74,16.77,74800.0,14.047,14.047,14.0135,14.0386,74800.0
2011-06-13 10:30:00,16.77,16.77,16.72,16.72,86800.0,14.0386,14.0386,13.9968,13.9968,86800.0
2011-06-13 11:00:00,16.72,16.74,16.7,16.74,76800.0,13.9968,14.0135,13.98,14.0135,76800.0
2011-06-13 11:30:00,16.73,16.73,16.68,16.69,266400.0,14.0051,14.0051,13.9633,13.9716,266400.0
2011-06-13 12:00:00,16.69,16.7,16.67,16.67,129200.0,13.9716,13.98,13.9549,13.9549,129200.0
2011-06-13 12:30:00,16.67,16.7,16.66,16.67,92800.0,13.9549,13.98,13.9465,13.9549,92800.0
2011-06-13 13:00:00,16.67,16.68,16.62,16.68,57200.0,13.9549,13.9633,13.913,13.9633,57200.0
2011-06-13 13:30:00,16.68,16.74,16.67,16.74,932000.0,13.9633,14.0135,13.9549,14.0135,932000.0
2011-06-13 14:00:00,16.74,16.76,16.73,16.74,82400.0,14.0135,14.0302,14.0051,14.0135,82400.0
2011-06-13 14:30:00,16.73,16.76,16.71,16.72,182000.0,14.0051,14.0302,13.9884,13.9968,182000.0
2011-06-13 15:00:00,16.72,16.74,16.7,16.73,70400.0,13.9968,14.0135,13.98,14.0051,70400.0
2011-06-13 15:30:00,16.72,16.72,16.67,16.69,134800.0,13.9968,13.9968,13.9549,13.9716,134800.0
2011-06-14 09:30:00,16.85,16.89,16.84,16.88,111200.0,14.1056,14.1391,14.0972,14.1307,111200.0
2011-06-14 10:00:00,16.88,16.91,16.88,16.9,82400.0,14.1307,14.1558,14.1307,14.1474,82400.0
2011-06-14 10:30:00,16.9,16.93,16.9,16.92,158000.0,14.1474,14.1726,14.1474,14.1642,158000.0
2011-06-14 11:00:00,16.91,16.92,16.9,16.9,50800.0,14.1558,14.1642,14.1474,14.1474,50800.0
2011-06-14 11:30:00,16.9,16.92,16.9,16.92,67200.0,14.1474,14.1642,14.1474,14.1642,67200.0
2011-06-14 12:00:00,16.91,16.93,16.91,16.93,120400.0,14.1558,14.1726,14.1558,14.1726,120400.0
2011-06-14 12:30:00,16.93,16.94,16.92,16.94,139200.0,14.1726,14.1809,14.1642,14.1809,139200.0
2011-06-14 13:00:00,16.94,16.95,16.93,16.95,196400.0,14.1809,14.1893,14.1726,14.1893,196400.0
2011-06-14 13:30:00,16.95,16.97,16.94,16.95,206400.0,14.1893,14.206,14.1809,14.1893,206400.0
2011-06-14 14:00:00,16.95,16.96,16.94,16.96,40800.0,14.1893,14.1977,14.1809,14.1977,40800.0
2011-06-14 14:30:00,16.96,16.97,16.95,16.96,40000.0,14.1977,14.206,14.1893,14.1977,40000.0
2011-06-14 15:00:00,16.97,16.98,16.95,16.95,50400.0,14.206,14.2144,14.1893,14.1893,50400.0
2011-06-14 15:30:00,16.95,16.95,16.91,16.93,282000.0,14.1893,14.1893,14.1558,14.1726,282000.0
2011-06-15 09:30:00,16.78,16.84,16.76,16.83,390000.0,14.047,14.0972,14.0302,14.0888,390000.0
2011-06-15 10:00:00,16.83,16.86,16.82,16.82,131600.0,14.0888,14.114,14.0805,14.0805,131600.0
2011-06-15 10:30:00,16.82,16.86,16.81,16.85,145600.0,14.0805,14.114,14.0721,14.1056,145600.0
2011-06-15 11:00:00,16.83,16.85,16.81,16.81,78000.0,14.0888,14.1056,14.0721,14.0721,78000.0
2011-06-15 11:30:00,16.81,16.81,16.7,16.73,453600.0,14.0721,14.0721,13.98,14.0051,453600.0
2011-06-15 12:00:00,16.73,16.74,16.64,16.68,173600.0,14.0051,14.0135,13.9298,13.9633,173600.0
2011-06-15 12:30:00,16.68,16.71,16.66,16.67,240800.0,13.9633,13.9884,13.9465,13.9549,240800.0
2011-06-15 13:00:00,16.67,16.68,16.63,16.67,105200.0,13.9549,13.9633,13.9214,13.9549,105200.0
2011-06-15 13:30:00,16.67,16.67,16.63,16.66,97600.0,13.9549,13.9549,13.9214,13.9465,97600.0
2011-06-15 14:00:00,16.66,16.69,16.63,16.63,60800.0,13.9465,13.9716,13.9214,13.9214,60800.0
2011-06-15 14:30:00,16.63,16.67,16.62,16.63,164800.0,13.9214,13.9549,13.913,13.9214,164800.0
2011-06-15 15:00:00,16.63,16.66,16.6,16.65,181200.0,13.9214,13.9465,13.8963,13.9382,181200.0
2011-06-15 15:30:00,16.65,16.68,16.63,16.64,241600.0,13.9382,13.9633,13.9214,13.9298,241600.0
2011-06-16 09:30:00,16.64,16.68,16.63,16.66,157600.0,13.9298,13.9633,13.9214,13.9465,157600.0
2011-06-16 10:00:00,16.65,16.7,16.58,16.66,146400.0,13.9382,13.98,13.8796,13.9465,146400.0
2011-06-16 10:30:00,16.67,16.72,16.66,16.69,168400.0,13.9549,13.9968,13.9465,13.9716,168400.0
2011-06-16 11:00:00,16.68,16.72,16.65,16.72,187600.0,13.9633,13.9968,13.9382,13.9968,187600.0
2011-06-16 11:30:00,16.72,16.73,16.68,16.69,75200.0,13.9968,14.0051,13.9633,13.9716,75200.0
2011-06-16 12:00:00,16.7,16.71,16.68,16.71,84400.0,13.98,13.9884,13.9633,13.9884,84400.0
2011-06-16 12:30:00,16.72,16.72,16.68,16.68,82800.0,13.9968,13.9968,13.9633,13.9633,82800.0
2011-06-16 13:00:00,16.68,16.7,16.67,16.68,109600.0,13.9633,13.98,13.9549,13.9633,109600.0
2011-06-16 13:30:00,16.67,16.68,16.59,16.59,100000.0,13.9549,13.9633,13.8879,13.8879,100000.0
2011-06-16 14:00:00,16.6,16.61,16.57,16.59,153200.0,13.8963,13.9047,13.8712,13.8879,153200.0
2011-06-16 14:30:00,16.58,16.59,16.51,16.56,293200.0,13.8796,13.8879,13.821,13.8628,293200.0
2011-06-16 15:00:00,16.56,16.6,16.56,16.59,153200.0,13.8628,13.8963,13.8628,13.8879,153200.0
2011-06-16 15:30:00,16.59,16.65,16.59,16.64,225600.0,13.8879,13.9382,13.8879,13.9298,225600.0
2011-06-17 09:30:00,16.79,16.81,16.75,16.75,122000.0,14.0554,14.0721,14.0219,14.0219,122000.0
2011-06-17 10:00:00,16.79,16.8,16.7,16.72,44800.0,14.0554,14.0637,13.98,13.9968,44800.0
2011-06-17 10:30:00,16.72,16.77,16.71,16.75,52000.0,13.9968,14.0386,13.9884,14.0219,52000.0
2011-06-17 11:00:00,16.74,16.76,16.71,16.75,130000.0,14.0135,14.0302,13.9884,14.0219,130000.0
2011-06-17 11:30:00,16.75,16.75,16.73,16.74,84800.0,14.0219,14.0219,14.0051,14.0135,84800.0
2011-06-17 12:00:00,16.74,16.74,16.69,16.7,60800.0,14.0135,14.0135,13.9716,13.98,60800.0
2011-06-17 12:30:00,16.71,16.71,16.67,16.68,283600.0,13.9884,13.9884,13.9549,13.9633,283600.0
2011-06-17 13:00:00,16.68,16.68,16.64,16.67,183600.0,13.9633,13.9633,13.9298,13.9549,183600.0
2011-06-17 13:30:00,16.67,16.69,16.66,16.67,99600.0,13.9549,13.9716,13.9465,13.9549,99600.0
2011-06-17 14:00:00,16.66,16.72,16.66,16.72,194000.0,13.9465,13.9968,13.9465,13.9968,194000.0
2011-06-17 14:30:00,16.73,16.73,16.69,16.69,68800.0,14.0051,14.0051,13.9716,13.9716,68800.0
2011-06-17 15:00:00,16.69,16.7,16.62,16.65,164000.0,13.9716,13.98,13.913,13.9382,164000.0
2011-06-17 15:30:00,16.66,16.7,16.65,16.67,200400.0,13.9465,13.98,13.9382,13.9549,200400.0
2011-06-20 09:30:00,16.61,16.71,16.61,16.7,84400.0,13.9047,13.9884,13.9047,13.98,84400.0
2011-06-20 10:00:00,16.71,16.71,16.65,16.69,73600.0,13.9884,13.9884,13.9382,13.9716,73600.0
2011-06-20 10:30:00,16.7,16.74,16.7,16.72,66800.0,13.98,14.0135,13.98,13.9968,66800.0
2011-06-20 11:00:00,16.71,16.74,16.7,16.73,54800.0,13.9884,14.0135,13.98,14.0051,54800.0
2011-06-20 11:30:00,16.74,16.78,16.73,16.77,45600.0,14.0135,14.047,14.0051,14.0386,45600.0
2011-06-20 12:00:00,16.79,16.79,16.77,16.79,33600.0,14.0554,14.0554,14.0386,14.0554,33600.0
2011-06-20 12:30:00,16.79,16.8,16.76,16.77,39200.0,14.0554,14.0637,14.0302,14.0386,39200.0
2011-06-20 13:00:00,16.78,16.78,16.75,16.77,33600.0,14.047,14.047,14.0219,14.0386,33600.0
2011-06-20 13:30:00,16.77,16.78,16.75,16.75,29600.0,14.0386,14.047,14.0219,14.0219,29600.0
2011-06-20 14:00:00,16.75,16.77,16.75,16.75,47600.0,14.0219,14.0386,14.0219,14.0219,47600.0
2011-06-20 14:30:00,16.76,16.8,16.75,16.79,47200.0,14.0302,14.0637,14.0219,14.0554,47200.0
2011-06-20 15:00:00,16.78,16.78,16.73,16.74,94000.0,14.047,14.047,14.0051,14.0135,94000.0
2011-06-20 15:30:00,16.74,16.78,16.74,16.76,131600.0,14.0135,14.047,14.0135,14.0302,131600.0
2011-06-21 09:30:00,16.86,16.9,16.82,16.9,181600.0,14.114,14.1474,14.0805,14.1474,181600.0
2011-06-21 10:00:00,16.89,16.95,16.89,16.94,69600.0,14.1391,14.1893,14.1391,14.1809,69600.0
2011-06-21 10:30:00,16.94,16.98,16.93,16.96,514800.0,14.1809,14.2144,14.1726,14.1977,514800.0
2011-06-21 11:00:00,16.97,17.0,16.96,16.99,25600.0,14.206,14.2312,14.1977,14.2228,25600.0
2011-06-21 11:30:00,16.99,17.02,16.99,17.0,138000.0,14.2228,14.2479,14.2228,14.2312,138000.0
2011-06-21 12:00:00,17.0,17.01,16.99,17.0,80000.0,14.2312,14.2395,14.2228,14.2312,80000.0
2011-06-21 12:30:00,17.0,17.01,16.99,17.0,65600.0,14.2312,14.2395,14.2228,14.2312,65600.0
2011-06-21 13:00:00,17.0,17.0,16.98,16.98,103200.0,14.2312,14.2312,14.2144,14.2144,103200.0
2011-06-21 13:30:00,16.98,16.99,16.97,16.98,63600.0,14.2144,14.2228,14.206,14.2144,63600.0
2011-06-21 14:00:00,16.99,17.01,16.99,17.01,113600.0,14.2228,14.2395,14.2228,14.2395,113600.0
2011-06-21 14:30:00,17.01,17.04,17.01,17.03,148400.0,14.2395,14.2646,14.2395,14.2563,148400.0
2011-06-21 15:00:00,17.03,17.04,17.0,17.0,312000.0,14.2563,14.2646,14.2312,14.2312,312000.0
2011-06-21 15:30:00,17.0,17.03,16.99,17.01,667200.0,14.2312,14.2563,14.2228,14.2395,667200.0
2011-06-22 09:30:00,16.96,17.03,16.95,17.02,128000.0,14.1977,14.2563,14.1893,14.2479,128000.0
2011-06-22 10:00:00,17.02,17.02,16.97,17.0,66400.0,14.2479,14.2479,14.206,14.2312,66400.0
2011-06-22 10:30:00,17.0,17.06,17.0,17.05,56800.0,14.2312,14.2814,14.2312,14.273,56800.0
2011-06-22 11:00:00,17.04,17.04,17.03,17.04,110400.0,14.2646,14.2646,14.2563,14.2646,110400.0
2011-06-22 11:30:00,17.03,17.04,17.02,17.02,22000.0,14.2563,14.2646,14.2479,14.2479,22000.0
2011-06-22 12:00:00,17.01,17.03,17.0,17.01,141200.0,14.2395,14.2563,14.2312,14.2395,141200.0
2011-06-22 12:30:00,17.02,17.04,16.98,17.03,102800.0,14.2479,14.2646,14.2144,14.2563,102800.0
2011-06-22 13:00:00,17.03,17.03,17.02,17.03,55200.0,14.2563,14.2563,14.2479,14.2563,55200.0
2011-06-22 13:30:00,17.03,17.04,17.03,17.04,145200.0,14.2563,14.2646,14.2563,14.2646,145200.0
2011-06-22 14:00:00,17.04,17.04,17.01,17.02,147200.0,14.2646,14.2646,14.2395,14.2479,147200.0
2011-06-22 14:30:00,17.02,17.02,16.97,16.98,92400.0,14.2479,14.2479,14.206,14.2144,92400.0
2011-06-22 15:00:00,16.98,17.0,16.97,16.98,110400.0,14.2144,14.2312,14.206,14.2144,110400.0
2011-06-22 15:30:00,16.98,16.98,16.9,16.91,234800.0,14.2144,14.2144,14.1474,14.1558,234800.0
2011-06-23 09:30:00,16.66,16.66,16.57,16.6,206000.0,13.999,13.999,13.9234,13.9486,206000.0
2011-06-23 10:00:00,16.6,16.65,16.58,16.61,192000.0,13.9486,13.9906,13.9318,13.957,192000.0
2011-06-23 10:30:00,16.61,16.62,16.54,16.59,169600.0,13.957,13.9654,13.8982,13.9402,169600.0
2011-06-23 11:00:00,16.59,16.62,16.57,16.62,87200.0,13.9402,13.9654,13.9234,13.9654,87200.0
2011-06-23 11:30:00,16.61,16.65,16.61,16.64,72800.0,13.957,13.9906,13.957,13.9822,72800.0
2011-06-23 12:00:00,16.65,16.67,16.62,16.62,141200.0,13.9906,14.0074,13.9654,13.9654,141200.0
2011-06-23 12:30:00,16.63,16.69,16.62,16.69,128800.0,13.9738,14.0242,13.9654,14.0242,128800.0
2011-06-23 13:00:00,16.7,16.73,16.69,16.71,140400.0,14.0326,14.0578,14.0242,14.041,140400.0
2011-06-23 13:30:00,16.71,16.75,16.69,16.71,88400.0,14.041,14.0746,14.0242,14.041,88400.0
2011-06-23 14:00:00,16.71,16.71,16.65,16.67,198800.0,14.041,14.041,13.9906,14.0074,198800.0
2011-06-23 14:30:00,16.67,16.77,16.62,16.77,226400.0,14.0074,14.0914,13.9654,14.0914,226400.0
2011-06-23 15:00:00,16.77,16.83,16.71,16.77,534000.0,14.0914,14.1418,14.041,14.0914,534000.0
2011-06-23 15:30:00,16.77,16.85,16.72,16.85,582000.0,14.0914,14.1586,14.0494,14.1586,582000.0
2011-06-24 09:30:00,16.84,16.85,16.75,16.77,83200.0,14.1502,14.1586,14.0746,14.0914,83200.0
2011-06-24 10:00:00,16.78,16.79,16.67,16.7,207600.0,14.0998,14.1082,14.0074,14.0326,207600.0
2011-06-24 10:30:00,16.69,16.74,16.67,16.7,166400.0,14.0242,14.0662,14.0074,14.0326,166400.0
2011-06-24 11:00:00,16.7,16.71,16.67,16.71,97600.0,14.0326,14.041,14.0074,14.041,97600.0
2011-06-24 11:30:00,16.72,16.74,16.7,16.7,94000.0,14.0494,14.0662,14.0326,14.0326,94000.0
2011-06-24 12:00:00,16.72,16.73,16.69,16.7,28400.0,14.0494,14.0578,14.0242,14.0326,28400.0
2011-06-24 12:30:00,16.71,16.72,16.66,16.67,75200.0,14.041,14.0494,13.999,14.0074,75200.0
2011-06-24 13:00:00,16.68,16.69,16.65,16.68,180000.0,14.0158,14.0242,13.9906,14.0158,180000.0
2011-06-24 13:30:00,16.68,16.72,16.67,16.7,103200.0,14.0158,14.0494,14.0074,14.0326,103200.0
2011-06-24 14:00:00,16.7,16.7,16.66,16.68,62800.0,14.0326,14.0326,13.999,14.0158,62800.0
2011-06-24 14:30:00,16.68,16.69,16.66,16.66,66000.0,14.0158,14.0242,13.999,13.999,66000.0
2011-06-24 15:00:00,16.65,16.66,16.63,16.63,105200.0,13.9906,13.999,13.9738,13.9738,105200.0
2011-06-24 15:30:00,16.64,16.67,16.61,16.64,198000.0,13.9822,14.0074,13.957,13.9822,198000.0
2011-06-27 09:30:00,16.64,16.7,16.61,16.68,124400.0,13.9822,14.0326,13.957,14.0158,124400.0
2011-06-27 10:00:00,16.68,16.77,16.68,16.77,68400.0,14.0158,14.0914,14.0158,14.0914,68400.0
2011-06-27 10:30:00,16.77,16.77,16.74,16.76,60000.0,14.0914,14.0914,14.0662,14.083,60000.0
2011-06-27 11:00:00,16.76,16.77,16.73,16.74,78400.0,14.083,14.0914,14.0578,14.0662,78400.0
2011-06-27 11:30:00,16.74,16.8,16.74,16.79,85200.0,14.0662,14.1166,14.0662,14.1082,85200.0
2011-06-27 12:00:00,16.79,16.81,16.78,16.8,65200.0,14.1082,14.125,14.0998,14.1166,65200.0
2011-06-27 12:30:00,16.78,16.8,16.78,16.79,28000.0,14.0998,14.1166,14.0998,14.1082,28000.0
2011-06-27 13:00:00,16.79,16.81,16.77,16.77,120400.0,14.1082,14.125,14.0914,14.0914,120400.0
2011-06-27 13:30:00,16.78,16.8,16.77,16.8,105600.0,14.0998,14.1166,14.0914,14.1166,105600.0
2011-06-27 14:00:00,16.8,16.86,16.8,16.86,134400.0,14.1166,14.167,14.1166,14.167,134400.0
2011-06-27 14:30:00,16.86,16.88,16.86,16.86,64800.0,14.167,14.1838,14.167,14.167,64800.0
2011-06-27 15:00:00,16.86,16.87,16.84,16.86,50400.0,14.167,14.1754,14.1502,14.167,50400.0
2011-06-27 15:30:00,16.86,16.86,16.81,16.82,157200.0,14.167,14.167,14.125,14.1334,157200.0
2011-06-28 09:30:00,16.86,16.95,16.86,16.94,118400.0,14.167,14.2427,14.167,14.2343,118400.0
2011-06-28 10:00:00,16.94,16.98,16.93,16.97,167200.0,14.2343,14.2679,14.2259,14.2595,167200.0
2011-06-28 10:30:00,16.99,17.01,16.99,17.0,77600.0,14.2763,14.2931,14.2763,14.2847,77600.0
2011-06-28 11:00:00,16.98,17.0,16.98,16.99,88800.0,14.2679,14.2847,14.2679,14.2763,88800.0
2011-06-28 11:30:00,17.0,17.01,16.98,17.0,62400.0,14.2847,14.2931,14.2679,14.2847,62400.0
2011-06-28 12:00:00,17.0,17.02,17.0,17.01,79600.0,14.2847,14.3015,14.2847,14.2931,79600.0
2011-06-28 12:30:00,17.0,17.03,17.0,17.02,153200.0,14.2847,14.3099,14.2847,14.3015,153200.0
2011-06-28 13:00:00,17.02,17.04,17.02,17.03,94400.0,14.3015,14.3183,14.3015,14.3099,94400.0
2011-06-28 13:30:00,17.02,17.04,17.01,17.04,116800.0,14.3015,14.3183,14.2931,14.3183,116800.0
2011-06-28 14:00:00,17.03,17.06,17.02,17.06,88800.0,14.3099,14.3351,14.3015,14.3351,88800.0
2011-06-28 14:30:00,17.05,17.07,17.05,17.05,90800.0,14.3267,14.3435,14.3267,14.3267,90800.0
2011-06-28 15:00:00,17.06,17.06,17.04,17.04,134000.0,14.3351,14.3351,14.3183,14.3183,134000.0
2011-06-28 15:30:00,17.04,17.07,17.03,17.07,490400.0,14.3183,14.3435,14.3099,14.3435,490400.0
2011-06-29 09:30:00,17.15,17.15,17.09,17.11,349200.0,14.4107,14.4107,14.3603,14.3771,349200.0
2011-06-29 10:00:00,17.11,17.13,17.07,17.11,149200.0,14.3771,14.3939,14.3435,14.3771,149200.0
2011-06-29 10:30:00,17.13,17.19,17.12,17.19,92800.0,14.3939,14.4443,14.3855,14.4443,92800.0
2011-06-29 11:00:00,17.19,17.2,17.18,17.18,102800.0,14.4443,14.4527,14.4359,14.4359,102800.0
2011-06-29 11:30:00,17.18,17.19,17.17,17.19,135600.0,14.4359,14.4443,14.4275,14.4443,135600.0
2011-06-29 12:00:00,17.18,17.21,17.18,17.18,84000.0,14.4359,14.4611,14.4359,14.4359,84000.0
2011-06-29 12:30:00,17.18,17.2,17.18,17.18,63600.0,14.4359,14.4527,14.4359,14.4359,63600.0
2011-06-29 13:00:00,17.18,17.22,17.18,17.19,160400.0,14.4359,14.4695,14.4359,14.4443,160400.0
2011-06-29 13:30:00,17.19,17.21,17.17,17.18,260000.0,14.4443,14.4611,14.4275,14.4359,260000.0
2011-06-29 14:00:00,17.18,17.18,17.12,17.13,658000.0,14.4359,14.4359,14.3855,14.3939,658000.0
2011-06-29 14:30:00,17.13,17.15,17.11,17.15,264800.0,14.3939,14.4107,14.3771,14.4107,264800.0
2011-06-29 15:00:00,17.15,17.2,17.14,17.18,342800.0,14.4107,14.4527,14.4023,14.4359,342800.0
2011-06-29 15:30:00,17.18,17.21,17.18,17.19,318800.0,14.4359,14.4611,14.4359,14.4443,318800.0
2011-06-30 09:30:00,17.26,17.34,17.25,17.31,311600.0,14.5032,14.5704,14.4948,14.5452,311600.0
2011-06-30 10:00:00,17.32,17.37,17.32,17.36,104000.0,14.5536,14.5956,14.5536,14.5872,104000.0
2011-06-30 10:30:00,17.36,17.36,17.33,17.34,74000.0,14.5872,14.5872,14.562,14.5704,74000.0
2011-06-30 11:00:00,17.36,17.38,17.36,17.37,107200.0,14.5872,14.604,14.5872,14.5956,107200.0
2011-06-30 11:30:00,17.38,17.39,17.37,17.39,79600.0,14.604,14.6124,14.5956,14.6124,79600.0
2011-06-30 12:00:00,17.38,17.39,17.37,17.37,26000.0,14.604,14.6124,14.5956,14.5956,26000.0
2011-06-30 12:30:00,17.36,17.37,17.35,17.36,73600.0,14.5872,14.5956,14.5788,14.5872,73600.0
2011-06-30 13:00:00,17.36,17.37,17.34,17.34,64400.0,14.5872,14.5956,14.5704,14.5704,64400.0
2011-06-30 13:30:00,17.35,17.36,17.34,17.36,64400.0,14.5788,14.5872,14.5704,14.5872,64400.0
2011-06-30 14:00:00,17.36,17.36,17.35,17.35,86800.0,14.5872,14.5872,14.5788,14.5788,86800.0
2011-06-30 14:30:00,17.35,17.37,17.35,17.35,68800.0,14.5788,14.5956,14.5788,14.5788,68800.0
2011-06-30 15:00:00,17.35,17.36,17.34,17.36,73200.0,14.5788,14.5872,14.5704,14.5872,73200.0
2011-06-30 15:30:00,17.36,17.4,17.36,17.37,148400.0,14.5872,14.6208,14.5872,14.5956,148400.0
2011-07-01 09:30:00,17.36,17.39,17.34,17.39,267200.0,14.5872,14.6124,14.5704,14.6124,267200.0
2011-07-01 10:00:00,17.4,17.51,17.4,17.51,490800.0,14.6208,14.7132,14.6208,14.7132,490800.0
2011-07-01 10:30:00,17.5,17.53,17.5,17.5,346000.0,14.7048,14.73,14.7048,14.7048,346000.0
2011-07-01 11:00:00,17.5,17.53,17.5,17.53,168000.0,14.7048,14.73,14.7048,14.73,168000.0
2011-07-01 11:30:00,17.53,17.54,17.52,17.53,183600.0,14.73,14.7384,14.7216,14.73,183600.0
2011-07-01 12:00:00,17.53,17.56,17.53,17.55,122000.0,14.73,14.7552,14.73,14.7468,122000.0
2011-07-01 12:30:00,17.56,17.56,17.54,17.56,138800.0,14.7552,14.7552,14.7384,14.7552,138800.0
2011-07-01 13:00:00,17.55,17.59,17.55,17.59,158000.0,14.7468,14.7804,14.7468,14.7804,158000.0
2011-07-01 13:30:00,17.58,17.6,17.58,17.6,183600.0,14.772,14.7888,14.772,14.7888,183600.0
2011-07-01 14:00:00,17.6,17.61,17.59,17.61,175600.0,14.7888,14.7973,14.7804,14.7973,175600.0
2011-07-01 14:30:00,17.61,17.64,17.6,17.64,170800.0,14.7973,14.8225,14.7888,14.8225,170800.0
2011-07-01 15:00:00,17.64,17.64,17.61,17.62,355600.0,14.8225,14.8225,14.7973,14.8057,355600.0
2011-07-01 15:30:00,17.62,17.65,17.61,17.63,351600.0,14.8057,14.8309,14.7973,14.8141,351600.0
2011-07-05 09:30:00,17.61,17.64,17.61,17.64,126000.0,14.7973,14.8225,14.7973,14.8225,126000.0
2011-07-05 10:00:00,17.63,17.67,17.6,17.62,224000.0,14.8141,14.8477,14.7888,14.8057,224000.0
2011-07-05 10:30:00,17.62,17.65,17.62,17.62,424800.0,14.8057,14.8309,14.8057,14.8057,424800.0
2011-07-05 11:00:00,17.63,17.65,17.6,17.64,1014000.0,14.8141,14.8309,14.7888,14.8225,1014000.0
2011-07-05 11:30:00,17.64,17.67,17.64,17.66,283600.0,14.8225,14.8477,14.8225,14.8393,283600.0
2011-07-05 12:00:00,17.66,17.67,17.66,17.67,176400.0,14.8393,14.8477,14.8393,14.8477,176400.0
2011-07-05 12:30:00,17.67,17.68,17.66,17.67,42400.0,14.8477,14.8561,14.8393,14.8477,42400.0
2011-07-05 13:00:00,17.67,17.69,17.67,17.68,58800.0,14.8477,14.8645,14.8477,14.8561,58800.0
2011-07-05 13:30:00,17.68,17.7,17.67,17.69,118800.0,14.8561,14.8729,14.8477,14.8645,118800.0
2011-07-05 14:00:00,17.7,17.7,17.62,17.63,285200.0,14.8729,14.8729,14.8057,14.8141,285200.0
2011-07-05 14:30:00,17.62,17.66,17.61,17.66,466400.0,14.8057,14.8393,14.7973,14.8393,466400.0
2011-07-05 15:00:00,17.66,17.7,17.64,17.7,123600.0,14.8393,14.8729,14.8225,14.8729,123600.0
2011-07-05 15:30:00,17.69,17.7,17.65,17.67,260000.0,14.8645,14.8729,14.8309,14.8477,260000.0
2011-07-06 09:30:00,17.64,17.67,17.64,17.65,100800.0,14.8225,14.8477,14.8225,14.8309,100800.0
2011-07-06 10:00:00,17.65,17.67,17.6,17.64,194400.0,14.8309,14.8477,14.7888,14.8225,194400.0
2011-07-06 10:30:00,17.63,17.68,17.63,17.67,547600.0,14.8141,14.8561,14.8141,14.8477,547600.0
2011-07-06 11:00:00,17.67,17.68,17.65,17.68,495600.0,14.8477,14.8561,14.8309,14.8561,495600.0
2011-07-06 11:30:00,17.68,17.73,17.68,17.72,103600.0,14.8561,14.8981,14.8561,14.8897,103600.0
2011-07-06 12:00:00,17.72,17.73,17.71,17.72,147600.0,14.8897,14.8981,14.8813,14.8897,147600.0
2011-07-06 12:30:00,17.73,17.75,17.72,17.75,115600.0,14.8981,14.9149,14.8897,14.9149,115600.0
2011-07-06 13:00:00,17.75,17.75,17.71,17.71,50800.0,14.9149,14.9149,14.8813,14.8813,50800.0
2011-07-06 13:30:00,17.71,17.74,17.71,17.74,281200.0,14.8813,14.9065,14.8813,14.9065,281200.0
2011-07-06 14:00:00,17.73,17.73,17.69,17.7,328000.0,14.8981,14.8981,14.8645,14.8729,328000.0
2011-07-06 14:30:00,17.7,17.73,17.69,17.7,142000.0,14.8729,14.8981,14.8645,14.8729,142000.0
2011-07-06 15:00:00,17.71,17.72,17.68,17.71,148400.0,14.8813,14.8897,14.8561,14.8813,148400.0
2011-07-06 15:30:00,17.72,17.73,17.7,17.73,158400.0,14.8897,14.8981,14.8729,14.8981,158400.0
2011-07-07 09:30:00,17.89,17.89,17.85,17.87,309200.0,15.0325,15.0325,14.9989,15.0157,309200.0
2011-07-07 10:00:00,17.87,17.88,17.85,17.88,206800.0,15.0157,15.0241,14.9989,15.0241,206800.0
2011-07-07 10:30:00,17.88,17.9,17.87,17.9,253200.0,15.0241,15.0409,15.0157,15.0409,253200.0
2011-07-07 11:00:00,17.9,17.9,17.87,17.88,266400.0,15.0409,15.0409,15.0157,15.0241,266400.0
2011-07-07 11:30:00,17.87,17.88,17.86,17.88,53200.0,15.0157,15.0241,15.0073,15.0241,53200.0
2011-07-07 12:00:00,17.88,17.9,17.87,17.9,64400.0,15.0241,15.0409,15.0157,15.0409,64400.0
2011-07-07 12:30:00,17.9,17.91,17.89,17.9,67200.0,15.0409,15.0493,15.0325,15.0409,67200.0
2011-07-07 13:00:00,17.9,17.92,17.89,17.92,113600.0,15.0409,15.0577,15.0325,15.0577,113600.0
2011-07-07 13:30:00,17.92,17.93,17.91,17.91,75600.0,15.0577,15.0661,15.0493,15.0493,75600.0
2011-07-07 14:00:00,17.92,17.96,17.91,17.95,98800.0,15.0577,15.0913,15.0493,15.0829,98800.0
2011-07-07 14:30:00,17.96,17.96,17.94,17.95,252800.0,15.0913,15.0913,15.0745,15.0829,252800.0
2011-07-07 15:00:00,17.95,17.96,17.94,17.94,93200.0,15.0829,15.0913,15.0745,15.0745,93200.0
2011-07-07 15:30:00,17.94,17.94,17.91,17.92,308000.0,15.0745,15.0745,15.0493,15.0577,308000.0
2011-07-08 09:30:00,17.71,17.8,17.7,17.77,428800.0,14.8813,14.9569,14.8729,14.9317,428800.0
2011-07-08 10:00:00,17.78,17.78,17.71,17.72,97200.0,14.9401,14.9401,14.8813,14.8897,97200.0
2011-07-08 10:30:00,17.73,17.75,17.7,17.72,160000.0,14.8981,14.9149,14.8729,14.8897,160000.0
2011-07-08 11:00:00,17.72,17.72,17.67,17.7,165600.0,14.8897,14.8897,14.8477,14.8729,165600.0
2011-07-08 11:30:00,17.69,17.74,17.68,17.73,62000.0,14.8645,14.9065,14.8561,14.8981,62000.0
2011-07-08 12:00:00,17.73,17.75,17.72,17.72,89200.0,14.8981,14.9149,14.8897,14.8897,89200.0
2011-07-08 12:30:00,17.72,17.75,17.72,17.75,41200.0,14.8897,14.9149,14.8897,14.9149,41200.0
2011-07-08 13:00:00,17.74,17.75,17.73,17.75,195200.0,14.9065,14.9149,14.8981,14.9149,195200.0
2011-07-08 13:30:00,17.77,17.79,17.75,17.75,585200.0,14.9317,14.9485,14.9149,14.9149,585200.0
2011-07-08 14:00:00,17.75,17.77,17.74,17.75,433200.0,14.9149,14.9317,14.9065,14.9149,433200.0
2011-07-08 14:30:00,17.75,17.77,17.75,17.76,121200.0,14.9149,14.9317,14.9149,14.9233,121200.0
2011-07-08 15:00:00,17.77,17.78,17.75,17.77,783600.0,14.9317,14.9401,14.9149,14.9317,783600.0
2011-07-08 15:30:00,17.77,17.82,17.77,17.82,110000.0,14.9317,14.9737,14.9317,14.9737,110000.0
2011-07-11 09:30:00,17.62,17.69,17.61,17.67,159600.0,14.8057,14.8645,14.7973,14.8477,159600.0
2011-07-11 10:00:00,17.66,17.66,17.58,17.59,115600.0,14.8393,14.8393,14.772,14.7804,115600.0
2011-07-11 10:30:00,17.58,17.6,17.53,17.53,107600.0,14.772,14.7888,14.73,14.73,107600.0
2011-07-11 11:00:00,17.53,17.58,17.51,17.57,139600.0,14.73,14.772,14.7132,14.7636,139600.0
2011-07-11 11:30:00,17.57,17.59,17.56,17.57,90800.0,14.7636,14.7804,14.7552,14.7636,90800.0
2011-07-11 12:00:00,17.56,17.57,17.54,17.57,35600.0,14.7552,14.7636,14.7384,14.7636,35600.0
2011-07-11 12:30:00,17.56,17.57,17.53,17.54,43600.0,14.7552,14.7636,14.73,14.7384,43600.0
2011-07-11 13:00:00,17.54,17.54,17.49,17.51,73200.0,14.7384,14.7384,14.6964,14.7132,73200.0
2011-07-11 13:30:00,17.52,17.54,17.5,17.54,106800.0,14.7216,14.7384,14.7048,14.7384,106800.0
2011-07-11 14:00:00,17.54,17.55,17.5,17.5,95200.0,14.7384,14.7468,14.7048,14.7048,95200.0
2011-07-11 14:30:00,17.5,17.51,17.48,17.5,56000.0,14.7048,14.7132,14.688,14.7048,56000.0
2011-07-11 15:00:00,17.51,17.52,17.48,17.52,53200.0,14.7132,14.7216,14.688,14.7216,53200.0
2011-07-11 15:30:00,17.52,17.52,17.48,17.52,146000.0,14.7216,14.7216,14.688,14.7216,146000.0
2011-07-12 09:30:00,17.48,17.51,17.44,17.47,139600.0,14.688,14.7132,14.6544,14.6796,139600.0
2011-07-12 10:00:00,17.49,17.52,17.48,17.49,161600.0,14.6964,14.7216,14.688,14.6964,161600.0
2011-07-12 10:30:00,17.5,17.52,17.46,17.47,97200.0,14.7048,14.7216,14.6712,14.6796,97200.0
2011-07-12 11:00:00,17.47,17.52,17.46,17.5,215200.0,14.6796,14.7216,14.6712,14.7048,215200.0
2011-07-12 11:30:00,17.5,17.54,17.49,17.51,76400.0,14.7048,14.7384,14.6964,14.7132,76400.0
2011-07-12 12:00:00,17.52,17.53,17.49,17.49,100400.0,14.7216,14.73,14.6964,14.6964,100400.0
2011-07-12 12:30:00,17.49,17.5,17.48,17.49,167200.0,14.6964,14.7048,14.688,14.6964,167200.0
2011-07-12 13:00:00,17.49,17.52,17.46,17.46,267600.0,14.6964,14.7216,14.6712,14.6712,267600.0
2011-07-12 13:30:00,17.46,17.49,17.46,17.48,221600.0,14.6712,14.6964,14.6712,14.688,221600.0
2011-07-12 14:00:00,17.47,17.58,17.47,17.55,230000.0,14.6796,14.772,14.6796,14.7468,230000.0
2011-07-12 14:30:00,17.56,17.57,17.5,17.5,192800.0,14.7552,14.7636,14.7048,14.7048,192800.0
2011-07-12 15:00:00,17.5,17.52,17.47,17.48,191200.0,14.7048,14.7216,14.6796,14.688,191200.0
2011-07-12 15:30:00,17.47,17.49,17.41,17.42,194000.0,14.6796,14.6964,14.6292,14.6376,194000.0
2011-07-13 09:30:00,17.5,17.55,17.49,17.49,131200.0,14.7048,14.7468,14.6964,14.6964,131200.0
2011-07-13 10:00:00,17.51,17.62,17.51,17.6,210400.0,14.7132,14.8057,14.7132,14.7888,210400.0
2011-07-13 10:30:00,17.6,17.65,17.6,17.64,84000.0,14.7888,14.8309,14.7888,14.8225,84000.0
2011-07-13 11:00:00,17.64,17.66,17.63,17.65,110000.0,14.8225,14.8393,14.8141,14.8309,110000.0
2011-07-13 11:30:00,17.65,17.66,17.61,17.63,359200.0,14.8309,14.8393,14.7973,14.8141,359200.0
2011-07-13 12:00:00,17.63,17.65,17.61,17.64,86800.0,14.8141,14.8309,14.7973,14.8225,86800.0
2011-07-13 12:30:00,17.64,17.64,17.61,17.62,51600.0,14.8225,14.8225,14.7973,14.8057,51600.0
2011-07-13 13:00:00,17.61,17.62,17.59,17.59,46400.0,14.7973,14.8057,14.7804,14.7804,46400.0
2011-07-13 13:30:00,17.6,17.61,17.58,17.58,41600.0,14.7888,14.7973,14.772,14.772,41600.0
2011-07-13 14:00:00,17.57,17.59,17.53,17.54,72000.0,14.7636,14.7804,14.73,14.7384,72000.0
2011-07-13 14:30:00,17.55,17.57,17.54,17.55,65600.0,14.7468,14.7636,14.7384,14.7468,65600.0
2011-07-13 15:00:00,17.57,17.57,17.47,17.49,85600.0,14.7636,14.7636,14.6796,14.6964,85600.0
2011-07-13 15:30:00,17.49,17.49,17.44,17.48,103200.0,14.6964,14.6964,14.6544,14.688,103200.0
2011-07-14 09:30:00,17.53,17.58,17.49,17.58,263200.0,14.73,14.772,14.6964,14.772,263200.0
2011-07-14 10:00:00,17.58,17.59,17.55,17.58,240000.0,14.772,14.7804,14.7468,14.772,240000.0
2011-07-14 10:30:00,17.58,17.58,17.46,17.46,710800.0,14.772,14.772,14.6712,14.6712,710800.0
2011-07-14 11:00:00,17.47,17.5,17.47,17.49,662400.0,14.6796,14.7048,14.6796,14.6964,662400.0
2011-07-14 11:30:00,17.49,17.49,17.43,17.46,994400.0,14.6964,14.6964,14.646,14.6712,994400.0
2011-07-14 12:00:00,17.46,17.46,17.38,17.4,1298000.0,14.6712,14.6712,14.604,14.6208,1298000.0
2011-07-14 12:30:00,17.4,17.43,17.36,17.36,513600.0,14.6208,14.646,14.5872,14.5872,513600.0
2011-07-14 13:00:00,17.36,17.38,17.3,17.35,329600.0,14.5872,14.604,14.5368,14.5788,329600.0
2011-07-14 13:30:00,17.35,17.42,17.35,17.4,421200.0,14.5788,14.6376,14.5788,14.6208,421200.0
2011-07-14 14:00:00,17.41,17.43,17.37,17.38,253200.0,14.6292,14.646,14.5956,14.604,253200.0
2011-07-14 14:30:00,17.38,17.4,17.35,17.37,340000.0,14.604,14.6208,14.5788,14.5956,340000.0
2011-07-14 15:00:00,17.37,17.38,17.32,17.35,272400.0,14.5956,14.604,14.5536,14.5788,272400.0
2011-07-14 15:30:00,17.35,17.39,17.32,17.34,423600.0,14.5788,14.6124,14.5536,14.5704,423600.0
2011-07-15 09:30:00,17.46,17.49,17.39,17.42,296800.0,14.6712,14.6964,14.6124,14.6376,296800.0
2011-07-15 10:00:00,17.43,17.48,17.36,17.36,115200.0,14.646,14.688,14.5872,14.5872,115200.0
2011-07-15 10:30:00,17.37,17.41,17.36,17.39,64400.0,14.5956,14.6292,14.5872,14.6124,64400.0
2011-07-15 11:00:00,17.38,17.44,17.38,17.43,158400.0,14.604,14.6544,14.604,14.646,158400.0
2011-07-15 11:30:00,17.43,17.44,17.42,17.42,90800.0,14.646,14.6544,14.6376,14.6376,90800.0
2011-07-15 12:00:00,17.42,17.48,17.42,17.45,64800.0,14.6376,14.688,14.6376,14.6628,64800.0
2011-07-15 12:30:00,17.45,17.45,17.41,17.43,82400.0,14.6628,14.6628,14.6292,14.646,82400.0
2011-07-15 13:00:00,17.43,17.45,17.42,17.44,98400.0,14.646,14.6628,14.6376,14.6544,98400.0
2011-07-15 13:30:00,17.44,17.44,17.4,17.4,34400.0,14.6544,14.6544,14.6208,14.6208,34400.0
2011-07-15 14:00:00,17.41,17.43,17.39,17.4,192800.0,14.6292,14.646,14.6124,14.6208,192800.0
2011-07-15 14:30:00,17.39,17.43,17.39,17.41,79600.0,14.6124,14.646,14.6124,14.6292,79600.0
2011-07-15 15:00:00,17.42,17.47,17.4,17.47,32400.0,14.6376,14.6796,14.6208,14.6796,32400.0
2011-07-15 15:30:00,17.48,17.5,17.47,17.5,70000.0,14.688,14.7048,14.6796,14.7048,70000.0
2011-07-18 09:30:00,17.43,17.47,17.39,17.39,184800.0,14.646,14.6796,14.6124,14.6124,184800.0
2011-07-18 10:00:00,17.41,17.42,17.31,17.36,132800.0,14.6292,14.6376,14.5452,14.5872,132800.0
2011-07-18 10:30:00,17.35,17.35,17.29,17.32,343200.0,14.5788,14.5788,14.5284,14.5536,343200.0
2011-07-18 11:00:00,17.32,17.34,17.3,17.33,90800.0,14.5536,14.5704,14.5368,14.562,90800.0
2011-07-18 11:30:00,17.33,17.33,17.25,17.26,174000.0,14.562,14.562,14.4948,14.5032,174000.0
2011-07-18 12:00:00,17.26,17.3,17.25,17.29,99200.0,14.5032,14.5368,14.4948,14.5284,99200.0
2011-07-18 12:30:00,17.29,17.31,17.28,17.3,39200.0,14.5284,14.5452,14.52,14.5368,39200.0
2011-07-18 13:00:00,17.3,17.3,17.27,17.29,65600.0,14.5368,14.5368,14.5116,14.5284,65600.0
2011-07-18 13:30:00,17.3,17.35,17.3,17.34,226400.0,14.5368,14.5788,14.5368,14.5704,226400.0
2011-07-18 14:00:00,17.34,17.35,17.32,17.33,77600.0,14.5704,14.5788,14.5536,14.562,77600.0
2011-07-18 14:30:00,17.33,17.35,17.3,17.35,121200.0,14.562,14.5788,14.5368,14.5788,121200.0
2011-07-18 15:00:00,17.36,17.38,17.33,17.35,123200.0,14.5872,14.604,14.562,14.5788,123200.0
2011-07-18 15:30:00,17.35,17.39,17.34,17.38,201200.0,14.5788,14.6124,14.5704,14.604,201200.0
2011-07-19 09:30:00,17.5,17.61,17.5,17.59,130400.0,14.7048,14.7973,14.7048,14.7804,130400.0
2011-07-19 10:00:00,17.6,17.64,17.6,17.63,193200.0,14.7888,14.8225,14.7888,14.8141,193200.0
2011-07-19 10:30:00,17.63,17.64,17.61,17.62,69600.0,14.8141,14.8225,14.7973,14.8057,69600.0
2011-07-19 11:00:00,17.61,17.62,17.6,17.61,138000.0,14.7973,14.8057,14.7888,14.7973,138000.0
2011-07-19 11:30:00,17.61,17.61,17.58,17.6,176000.0,14.7973,14.7973,14.772,14.7888,176000.0
2011-07-19 12:00:00,17.6,17.61,17.59,17.59,56400.0,14.7888,14.7973,14.7804,14.7804,56400.0
2011-07-19 12:30:00,17.6,17.63,17.6,17.62,63200.0,14.7888,14.8141,14.7888,14.8057,63200.0
2011-07-19 13:00:00,17.61,17.64,17.6,17.64,91600.0,14.7973,14.8225,14.7888,14.8225,91600.0
2011-07-19 13:30:00,17.64,17.72,17.63,17.69,237200.0,14.8225,14.8897,14.8141,14.8645,237200.0
2011-07-19 14:00:00,17.68,17.7,17.67,17.68,192000.0,14.8561,14.8729,14.8477,14.8561,192000.0
2011-07-19 14:30:00,17.69,17.73,17.68,17.72,34000.0,14.8645,14.8981,14.8561,14.8897,34000.0
2011-07-19 15:00:00,17.72,17.74,17.71,17.72,78400.0,14.8897,14.9065,14.8813,14.8897,78400.0
2011-07-19 15:30:00,17.71,17.73,17.7,17.72,148000.0,14.8813,14.8981,14.8729,14.8897,148000.0
2011-07-20 09:30:00,17.8,17.8,17.68,17.7,396800.0,14.9569,14.9569,14.8561,14.8729,396800.0
2011-07-20 10:00:00,17.7,17.72,17.65,17.68,147200.0,14.8729,14.8897,14.8309,14.8561,147200.0
2011-07-20 10:30:00,17.67,17.71,17.67,17.7,73600.0,14.8477,14.8813,14.8477,14.8729,73600.0
2011-07-20 11:00:00,17.7,17.72,17.68,17.68,79200.0,14.8729,14.8897,14.8561,14.8561,79200.0
2011-07-20 11:30:00,17.68,17.7,17.65,17.66,52800.0,14.8561,14.8729,14.8309,14.8393,52800.0
2011-07-20 12:00:00,17.66,17.67,17.64,17.66,65600.0,14.8393,14.8477,14.8225,14.8393,65600.0
2011-07-20 12:30:00,17.66,17.67,17.65,17.67,41200.0,14.8393,14.8477,14.8309,14.8477,41200.0
2011-07-20 13:00:00,17.67,17.7,17.66,17.7,41200.0,14.8477,14.8729,14.8393,14.8729,41200.0
2011-07-20 13:30:00,17.69,17.71,17.68,17.71,59600.0,14.8645,14.8813,14.8561,14.8813,59600.0
2011-07-20 14:00:00,17.7,17.72,17.7,17.72,56400.0,14.8729,14.8897,14.8729,14.8897,56400.0
2011-07-20 14:30:00,17.72,17.72,17.68,17.68,105200.0,14.8897,14.8897,14.8561,14.8561,105200.0
2011-07-20 15:00:00,17.69,17.71,17.66,17.67,286400.0,14.8645,14.8813,14.8393,14.8477,286400.0
2011-07-20 15:30:00,17.67,17.69,17.65,17.67,149200.0,14.8477,14.8645,14.8309,14.8477,149200.0
2011-07-21 09:30:00,17.76,17.8,17.69,17.78,168000.0,14.9233,14.9569,14.8645,14.9401,168000.0
2011-07-21 10:00:00,17.77,17.89,17.76,17.88,171600.0,14.9317,15.0325,14.9233,15.0241,171600.0
2011-07-21 10:30:00,17.89,17.89,17.85,17.86,83600.0,15.0325,15.0325,14.9989,15.0073,83600.0
2011-07-21 11:00:00,17.86,17.87,17.81,17.82,79200.0,15.0073,15.0157,14.9653,14.9737,79200.0
2011-07-21 11:30:00,17.82,17.82,17.78,17.8,121200.0,14.9737,14.9737,14.9401,14.9569,121200.0
2011-07-21 12:00:00,17.8,17.82,17.79,17.8,37200.0,14.9569,14.9737,14.9485,14.9569,37200.0
2011-07-21 12:30:00,17.8,17.89,17.8,17.86,322400.0,14.9569,15.0325,14.9569,15.0073,322400.0
2011-07-21 13:00:00,17.87,17.89,17.85,17.88,48800.0,15.0157,15.0325,14.9989,15.0241,48800.0
2011-07-21 13:30:00,17.89,17.89,17.85,17.87,90400.0,15.0325,15.0325,14.9989,15.0157,90400.0
2011-07-21 14:00:00,17.87,17.88,17.84,17.85,48800.0,15.0157,15.0241,14.9905,14.9989,48800.0
2011-07-21 14:30:00,17.85,17.88,17.84,17.87,97200.0,14.9989,15.0241,14.9905,15.0157,97200.0
2011-07-21 15:00:00,17.86,17.88,17.84,17.87,191600.0,15.0073,15.0241,14.9905,15.0157,191600.0
2011-07-21 15:30:00,17.87,17.87,17.84,17.85,1484800.0,15.0157,15.0157,14.9905,14.9989,1484800.0
2011-07-22 09:30:00,17.86,17.89,17.83,17.83,86800.0,15.0073,15.0325,14.9821,14.9821,86800.0
2011-07-22 10:00:00,17.83,17.85,17.79,17.82,120800.0,14.9821,14.9989,14.9485,14.9737,120800.0
2011-07-22 10:30:00,17.81,17.86,17.81,17.85,122800.0,14.9653,15.0073,14.9653,14.9989,122800.0
2011-07-22 11:00:00,17.86,17.87,17.85,17.85,72800.0,15.0073,15.0157,14.9989,14.9989,72800.0
2011-07-22 11:30:00,17.86,17.89,17.85,17.88,70400.0,15.0073,15.0325,14.9989,15.0241,70400.0
2011-07-22 12:00:00,17.89,17.91,17.87,17.9,228000.0,15.0325,15.0493,15.0157,15.0409,228000.0
2011-07-22 12:30:00,17.9,17.93,17.89,17.92,59200.0,15.0409,15.0661,15.0325,15.0577,59200.0
2011-07-22 13:00:00,17.92,17.92,17.91,17.91,29600.0,15.0577,15.0577,15.0493,15.0493,29600.0
2011-07-22 13:30:00,17.91,17.93,17.91,17.93,51600.0,15.0493,15.0661,15.0493,15.0661,51600.0
2011-07-22 14:00:00,17.93,17.93,17.91,17.92,104400.0,15.0661,15.0661,15.0493,15.0577,104400.0
2011-07-22 14:30:00,17.93,17.93,17.92,17.93,139200.0,15.0661,15.0661,15.0577,15.0661,139200.0
2011-07-22 15:00:00,17.93,17.94,17.91,17.91,55600.0,15.0661,15.0745,15.0493,15.0493,55600.0
2011-07-22 15:30:00,17.91,17.92,17.89,17.92,200400.0,15.0493,15.0577,15.0325,15.0577,200400.0
2011-07-25 09:30:00,17.74,17.83,17.74,17.82,215200.0,14.9065,14.9821,14.9065,14.9737,215200.0
2011-07-25 10:00:00,17.84,17.88,17.83,17.86,134800.0,14.9905,15.0241,14.9821,15.0073,134800.0
2011-07-25 10:30:00,17.86,17.87,17.83,17.85,101200.0,15.0073,15.0157,14.9821,14.9989,101200.0
2011-07-25 11:00:00,17.85,17.89,17.83,17.88,74800.0,14.9989,15.0325,14.9821,15.0241,74800.0
2011-07-25 11:30:00,17.88,17.89,17.86,17.87,41200.0,15.0241,15.0325,15.0073,15.0157,41200.0
2011-07-25 12:00:00,17.88,17.89,17.87,17.89,66000.0,15.0241,15.0325,15.0157,15.0325,66000.0
2011-07-25 12:30:00,17.89,17.92,17.89,17.9,29200.0,15.0325,15.0577,15.0325,15.0409,29200.0
2011-07-25 13:00:00,17.9,17.92,17.9,17.9,62000.0,15.0409,15.0577,15.0409,15.0409,62000.0
2011-07-25 13:30:00,17.9,17.91,17.88,17.89,34400.0,15.0409,15.0493,15.0241,15.0325,34400.0
2011-07-25 14:00:00,17.89,17.91,17.89,17.91,72400.0,15.0325,15.0493,15.0325,15.0493,72400.0
2011-07-25 14:30:00,17.91,17.91,17.87,17.88,133200.0,15.0493,15.0493,15.0157,15.0241,133200.0
2011-07-25 15:00:00,17.87,17.87,17.83,17.84,122400.0,15.0157,15.0157,14.9821,14.9905,122400.0
2011-07-25 15:30:00,17.85,17.86,17.82,17.83,350400.0,14.9989,15.0073,14.9737,14.9821,350400.0
2011-07-26 09:30:00,17.81,17.85,17.76,17.77,122000.0,14.9653,14.9989,14.9233,14.9317,122000.0
2011-07-26 10:00:00,17.77,17.8,17.75,17.78,272000.0,14.9317,14.9569,14.9149,14.9401,272000.0
2011-07-26 10:30:00,17.77,17.81,17.76,17.79,67200.0,14.9317,14.9653,14.9233,14.9485,67200.0
2011-07-26 11:00:00,17.8,17.83,17.8,17.82,103200.0,14.9569,14.9821,14.9569,14.9737,103200.0
2011-07-26 11:30:00,17.82,17.82,17.79,17.8,47600.0,14.9737,14.9737,14.9485,14.9569,47600.0
2011-07-26 12:00:00,17.81,17.83,17.8,17.82,82400.0,14.9653,14.9821,14.9569,14.9737,82400.0
2011-07-26 12:30:00,17.82,17.83,17.81,17.82,50000.0,14.9737,14.9821,14.9653,14.9737,50000.0
2011-07-26 13:00:00,17.82,17.83,17.79,17.8,99600.0,14.9737,14.9821,14.9485,14.9569,99600.0
2011-07-26 13:30:00,17.8,17.81,17.79,17.81,112400.0,14.9569,14.9653,14.9485,14.9653,112400.0
2011-07-26 14:00:00,17.81,17.86,17.81,17.84,196400.0,14.9653,15.0073,14.9653,14.9905,196400.0
2011-07-26 14:30:00,17.84,17.86,17.83,17.84,102400.0,14.9905,15.0073,14.9821,14.9905,102400.0
2011-07-26 15:00:00,17.83,17.83,17.81,17.81,148000.0,14.9821,14.9821,14.9653,14.9653,148000.0
2011-07-26 15:30:00,17.82,17.82,17.76,17.79,138800.0,14.9737,14.9737,14.9233,14.9485,138800.0
2011-07-27 09:30:00,17.67,17.68,17.61,17.62,167600.0,14.8477,14.8561,14.7973,14.8057,167600.0
2011-07-27 10:00:00,17.61,17.61,17.5,17.5,207200.0,14.7973,14.7973,14.7048,14.7048,207200.0
2011-07-27 10:30:00,17.49,17.56,17.48,17.56,130400.0,14.6964,14.7552,14.688,14.7552,130400.0
2011-07-27 11:00:00,17.55,17.59,17.54,17.59,95600.0,14.7468,14.7804,14.7384,14.7804,95600.0
2011-07-27 11:30:00,17.6,17.61,17.53,17.54,284400.0,14.7888,14.7973,14.73,14.7384,284400.0
2011-07-27 12:00:00,17.54,17.55,17.52,17.54,121600.0,14.7384,14.7468,14.7216,14.7384,121600.0
2011-07-27 12:30:00,17.54,17.55,17.52,17.52,93200.0,14.7384,14.7468,14.7216,14.7216,93200.0
2011-07-27 13:00:00,17.52,17.54,17.5,17.5,105600.0,14.7216,14.7384,14.7048,14.7048,105600.0
2011-07-27 13:30:00,17.5,17.54,17.5,17.53,84800.0,14.7048,14.7384,14.7048,14.73,84800.0
2011-07-27 14:00:00,17.53,17.53,17.47,17.47,140800.0,14.73,14.73,14.6796,14.6796,140800.0
2011-07-27 14:30:00,17.47,17.47,17.42,17.44,427600.0,14.6796,14.6796,14.6376,14.6544,427600.0
2011-07-27 15:00:00,17.45,17.46,17.37,17.41,143200.0,14.6628,14.6712,14.5956,14.6292,143200.0
2011-07-27 15:30:00,17.42,17.44,17.38,17.4,3148000.0,14.6376,14.6544,14.604,14.6208,3148000.0
2011-07-28 09:30:00,17.4,17.44,17.38,17.43,258800.0,14.6208,14.6544,14.604,14.646,258800.0
2011-07-28 10:00:00,17.43,17.49,17.4,17.47,257600.0,14.646,14.6964,14.6208,14.6796,257600.0
2011-07-28 10:30:00,17.47,17.5,17.45,17.49,105600.0,14.6796,14.7048,14.6628,14.6964,105600.0
2011-07-28 11:00:00,17.48,17.57,17.48,17.56,206800.0,14.688,14.7636,14.688,14.7552,206800.0
2011-07-28 11:30:00,17.57,17.57,17.54,17.57,78400.0,14.7636,14.7636,14.7384,14.7636,78400.0
2011-07-28 12:00:00,17.57,17.58,17.52,17.53,74400.0,14.7636,14.772,14.7216,14.73,74400.0
2011-07-28 12:30:00,17.53,17.54,17.51,17.54,183200.0,14.73,14.7384,14.7132,14.7384,183200.0
2011-07-28 13:00:00,17.53,17.55,17.51,17.53,162800.0,14.73,14.7468,14.7132,14.73,162800.0
2011-07-28 13:30:00,17.53,17.55,17.52,17.53,97600.0,14.73,14.7468,14.7216,14.73,97600.0
2011-07-28 14:00:00,17.53,17.53,17.46,17.47,506400.0,14.73,14.73,14.6712,14.6796,506400.0
2011-07-28 14:30:00,17.46,17.49,17.44,17.47,144400.0,14.6712,14.6964,14.6544,14.6796,144400.0
2011-07-28 15:00:00,17.47,17.47,17.4,17.4,59200.0,14.6796,14.6796,14.6208,14.6208,59200.0
2011-07-28 15:30:00,17.41,17.41,17.35,17.37,312800.0,14.6292,14.6292,14.5788,14.5956,312800.0
2011-07-29 09:30:00,17.21,17.25,17.13,17.25,484000.0,14.4611,14.4948,14.3939,14.4948,484000.0
2011-07-29 10:00:00,17.23,17.28,17.2,17.25,451600.0,14.4779,14.52,14.4527,14.4948,451600.0
2011-07-29 10:30:00,17.25,17.37,17.23,17.35,515200.0,14.4948,14.5956,14.4779,14.5788,515200.0
2011-07-29 11:00:00,17.35,17.43,17.33,17.38,218800.0,14.5788,14.646,14.562,14.604,218800.0
2011-07-29 11:30:00,17.38,17.38,17.34,17.37,77600.0,14.604,14.604,14.5704,14.5956,77600.0
2011-07-29 12:00:00,17.36,17.37,17.3,17.32,303600.0,14.5872,14.5956,14.5368,14.5536,303600.0
2011-07-29 12:30:00,17.32,17.34,17.29,17.3,217200.0,14.5536,14.5704,14.5284,14.5368,217200.0
2011-07-29 13:00:00,17.3,17.33,17.29,17.31,503600.0,14.5368,14.562,14.5284,14.5452,503600.0
2011-07-29 13:30:00,17.32,17.37,17.3,17.36,714000.0,14.5536,14.5956,14.5368,14.5872,714000.0
2011-07-29 14:00:00,17.36,17.38,17.32,17.33,596800.0,14.5872,14.604,14.5536,14.562,596800.0
2011-07-29 14:30:00,17.34,17.36,17.32,17.33,210000.0,14.5704,14.5872,14.5536,14.562,210000.0
2011-07-29 15:00:00,17.33,17.35,17.3,17.31,1563600.0,14.562,14.5788,14.5368,14.5452,1563600.0
2011-07-29 15:30:00,17.31,17.32,17.26,17.28,322400.0,14.5452,14.5536,14.5032,14.52,322400.0
2011-08-01 09:30:00,17.46,17.52,17.31,17.31,1259600.0,14.6712,14.7216,14.5452,14.5452,1259600.0
2011-08-01 10:00:00,17.3,17.31,17.1,17.17,1555600.0,14.5368,14.5452,14.3687,14.4275,1555600.0
2011-08-01 10:30:00,17.18,17.21,17.16,17.16,293200.0,14.4359,14.4611,14.4191,14.4191,293200.0
2011-08-01 11:00:00,17.16,17.16,17.1,17.16,187200.0,14.4191,14.4191,14.3687,14.4191,187200.0
2011-08-01 11:30:00,17.15,17.15,17.03,17.03,290400.0,14.4107,14.4107,14.3099,14.3099,290400.0
2011-08-01 12:00:00,17.04,17.06,17.01,17.06,350800.0,14.3183,14.3351,14.2931,14.3351,350800.0
2011-08-01 12:30:00,17.06,17.08,17.04,17.07,86800.0,14.3351,14.3519,14.3183,14.3435,86800.0
2011-08-01 13:00:00,17.07,17.08,17.04,17.06,91600.0,14.3435,14.3519,14.3183,14.3351,91600.0
2011-08-01 13:30:00,17.06,17.1,17.06,17.1,68800.0,14.3351,14.3687,14.3351,14.3687,68800.0
2011-08-01 14:00:00,17.08,17.09,17.04,17.05,186000.0,14.3519,14.3603,14.3183,14.3267,186000.0
2011-08-01 14:30:00,17.05,17.14,17.04,17.13,129600.0,14.3267,14.4023,14.3183,14.3939,129600.0
2011-08-01 15:00:00,17.13,17.18,17.12,17.18,186800.0,14.3939,14.4359,14.3855,14.4359,186800.0
2011-08-01 15:30:00,17.18,17.21,17.13,17.19,537600.0,14.4359,14.4611,14.3939,14.4443,537600.0
2011-08-02 09:30:00,17.06,17.15,17.06,17.15,355200.0,14.3351,14.4107,14.3351,14.4107,355200.0
2011-08-02 10:00:00,17.15,17.16,17.09,17.1,440000.0,14.4107,14.4191,14.3603,14.3687,440000.0
2011-08-02 10:30:00,17.1,17.13,17.05,17.06,202000.0,14.3687,14.3939,14.3267,14.3351,202000.0
2011-08-02 11:00:00,17.06,17.07,17.0,17.03,898400.0,14.3351,14.3435,14.2847,14.3099,898400.0
2011-08-02 11:30:00,17.03,17.04,17.0,17.02,1186800.0,14.3099,14.3183,14.2847,14.3015,1186800.0
2011-08-02 12:00:00,17.03,17.06,17.0,17.04,1047600.0,14.3099,14.3351,14.2847,14.3183,1047600.0
2011-08-02 12:30:00,17.05,17.05,16.92,16.94,1126000.0,14.3267,14.3267,14.2175,14.2343,1126000.0
2011-08-02 13:00:00,16.95,17.0,16.94,16.97,840400.0,14.2427,14.2847,14.2343,14.2595,840400.0
2011-08-02 13:30:00,16.97,16.98,16.87,16.88,472800.0,14.2595,14.2679,14.1754,14.1838,472800.0
2011-08-02 14:00:00,16.88,16.95,16.87,16.91,177200.0,14.1838,14.2427,14.1754,14.2091,177200.0
2011-08-02 14:30:00,16.91,16.95,16.87,16.94,266000.0,14.2091,14.2427,14.1754,14.2343,266000.0
2011-08-02 15:00:00,16.95,16.95,16.84,16.85,265200.0,14.2427,14.2427,14.1502,14.1586,265200.0
2011-08-02 15:30:00,16.85,16.87,16.75,16.76,438000.0,14.1586,14.1754,14.0746,14.083,438000.0
2011-08-03 09:30:00,16.8,16.8,16.71,16.78,718000.0,14.1166,14.1166,14.041,14.0998,718000.0
2011-08-03 10:00:00,16.77,16.82,16.63,16.66,873600.0,14.0914,14.1334,13.9738,13.999,873600.0
2011-08-03 10:30:00,16.65,16.66,16.49,16.65,964800.0,13.9906,13.999,13.8561,13.9906,964800.0
2011-08-03 11:00:00,16.65,16.75,16.63,16.71,749600.0,13.9906,14.0746,13.9738,14.041,749600.0
2011-08-03 11:30:00,16.71,16.76,16.69,16.72,516000.0,14.041,14.083,14.0242,14.0494,516000.0
2011-08-03 12:00:00,16.71,16.71,16.61,16.65,352000.0,14.041,14.041,13.957,13.9906,352000.0
2011-08-03 12:30:00,16.64,16.72,16.63,16.69,417600.0,13.9822,14.0494,13.9738,14.0242,417600.0
2011-08-03 13:00:00,16.68,16.72,16.65,16.72,698000.0,14.0158,14.0494,13.9906,14.0494,698000.0
2011-08-03 13:30:00,16.73,16.85,16.72,16.81,228000.0,14.0578,14.1586,14.0494,14.125,228000.0
2011-08-03 14:00:00,16.81,16.85,16.75,16.76,1659600.0,14.125,14.1586,14.0746,14.083,1659600.0
2011-08-03 14:30:00,16.77,16.83,16.75,16.81,374400.0,14.0914,14.1418,14.0746,14.125,374400.0
2011-08-03 15:00:00,16.81,16.89,16.78,16.86,633600.0,14.125,14.1923,14.0998,14.167,633600.0
2011-08-03 15:30:00,16.86,16.89,16.82,16.88,456000.0,14.167,14.1923,14.1334,14.1838,456000.0
2011-08-04 09:30:00,16.65,16.68,16.58,16.62,501200.0,13.9906,14.0158,13.9318,13.9654,501200.0
2011-08-04 10:00:00,16.63,16.65,16.53,16.59,601600.0,13.9738,13.9906,13.8898,13.9402,601600.0
2011-08-04 10:30:00,16.58,16.63,16.47,16.49,677200.0,13.9318,13.9738,13.8393,13.8561,677200.0
2011-08-04 11:00:00,16.49,16.52,16.41,16.42,600800.0,13.8561,13.8814,13.7889,13.7973,600800.0
2011-08-04 11:30:00,16.42,16.46,16.3,16.38,780800.0,13.7973,13.8309,13.6965,13.7637,780800.0
2011-08-04 12:00:00,16.39,16.45,16.37,16.45,504800.0,13.7721,13.8225,13.7553,13.8225,504800.0
2011-08-04 12:30:00,16.45,16.52,16.45,16.46,225600.0,13.8225,13.8814,13.8225,13.8309,225600.0
2011-08-04 13:00:00,16.47,16.49,16.42,16.47,183200.0,13.8393,13.8561,13.7973,13.8393,183200.0
2011-08-04 13:30:00,16.48,16.48,16.37,16.38,180800.0,13.8477,13.8477,13.7553,13.7637,180800.0
2011-08-04 14:00:00,16.39,16.4,16.25,16.28,788000.0,13.7721,13.7805,13.6545,13.6797,788000.0
2011-08-04 14:30:00,16.27,16.4,16.26,16.34,487200.0,13.6713,13.7805,13.6629,13.7301,487200.0
2011-08-04 15:00:00,16.33,16.39,16.21,16.21,1946000.0,13.7217,13.7721,13.6209,13.6209,1946000.0
2011-08-04 15:30:00,16.21,16.26,16.08,16.1,837200.0,13.6209,13.6629,13.5116,13.5284,837200.0
2011-08-05 09:30:00,16.31,16.34,15.91,15.93,1660800.0,13.7049,13.7301,13.3688,13.3856,1660800.0
2011-08-05 10:00:00,15.91,16.18,15.88,16.13,1393600.0,13.3688,13.5957,13.3436,13.5536,1393600.0
2011-08-05 10:30:00,16.11,16.12,15.97,16.05,491600.0,13.5368,13.5452,13.4192,13.4864,491600.0
2011-08-05 11:00:00,16.05,16.05,15.84,15.94,1276400.0,13.4864,13.4864,13.31,13.394,1276400.0
2011-08-05 11:30:00,15.94,15.98,15.65,15.7,1661600.0,13.394,13.4276,13.1503,13.1923,1661600.0
2011-08-05 12:00:00,15.69,16.02,15.67,15.91,1811200.0,13.1839,13.4612,13.1671,13.3688,1811200.0
2011-08-05 12:30:00,15.92,16.27,15.9,16.2,782800.0,13.3772,13.6713,13.3604,13.6125,782800.0
2011-08-05 13:00:00,16.22,16.26,16.07,16.23,467200.0,13.6293,13.6629,13.5032,13.6377,467200.0
2011-08-05 13:30:00,16.23,16.3,16.13,16.25,370000.0,13.6377,13.6965,13.5536,13.6545,370000.0
2011-08-05 14:00:00,16.24,16.26,16.13,16.18,214400.0,13.6461,13.6629,13.5536,13.5957,214400.0
2011-08-05 14:30:00,16.18,16.21,16.07,16.11,438800.0,13.5957,13.6209,13.5032,13.5368,438800.0
2011-08-05 15:00:00,16.13,16.14,15.95,15.97,545200.0,13.5536,13.562,13.4024,13.4192,545200.0
2011-08-05 15:30:00,15.97,16.13,15.97,16.09,408800.0,13.4192,13.5536,13.4192,13.52,408800.0
2011-08-08 09:30:00,15.66,15.86,15.63,15.77,2013600.0,13.1587,13.3268,13.1335,13.2511,2013600.0
2011-08-08 10:00:00,15.79,15.81,15.51,15.53,1582800.0,13.2679,13.2848,13.0327,13.0495,1582800.0
2011-08-08 10:30:00,15.54,15.63,15.47,15.55,1825600.0,13.0579,13.1335,12.9991,13.0663,1825600.0
2011-08-08 11:00:00,15.55,15.75,15.52,15.65,1072800.0,13.0663,13.2343,13.0411,13.1503,1072800.0
2011-08-08 11:30:00,15.64,15.68,15.59,15.63,468400.0,13.1419,13.1755,13.0999,13.1335,468400.0
2011-08-08 12:00:00,15.63,15.63,15.53,15.54,424000.0,13.1335,13.1335,13.0495,13.0579,424000.0
2011-08-08 12:30:00,15.55,15.62,15.53,15.56,389600.0,13.0663,13.1251,13.0495,13.0747,389600.0
2011-08-08 13:00:00,15.56,15.61,15.49,15.56,476800.0,13.0747,13.1167,13.0159,13.0747,476800.0
2011-08-08 13:30:00,15.55,15.55,15.37,15.37,897200.0,13.0663,13.0663,12.915,12.915,897200.0
2011-08-08 14:00:00,15.38,15.47,15.13,15.24,1556400.0,12.9234,12.9991,12.7134,12.8058,1556400.0
2011-08-08 14:30:00,15.25,15.36,15.22,15.26,921600.0,12.8142,12.9066,12.789,12.8226,921600.0
2011-08-08 15:00:00,15.26,15.53,15.26,15.36,1524800.0,12.8226,13.0495,12.8226,12.9066,1524800.0
2011-08-08 15:30:00,15.36,15.38,15.14,15.14,1800400.0,12.9066,12.9234,12.7218,12.7218,1800400.0
2011-08-09 09:30:00,15.38,15.4,15.12,15.37,1298400.0,12.9234,12.9402,12.705,12.915,1298400.0
2011-08-09 10:00:00,15.38,15.49,15.36,15.49,873600.0,12.9234,13.0159,12.9066,13.0159,873600.0
2011-08-09 10:30:00,15.49,15.52,15.42,15.46,449600.0,13.0159,13.0411,12.957,12.9907,449600.0
2011-08-09 11:00:00,15.47,15.49,15.35,15.49,450800.0,12.9991,13.0159,12.8982,13.0159,450800.0
2011-08-09 11:30:00,15.5,15.54,15.45,15.52,348800.0,13.0243,13.0579,12.9823,13.0411,348800.0
2011-08-09 12:00:00,15.52,15.55,15.5,15.51,251200.0,13.0411,13.0663,13.0243,13.0327,251200.0
2011-08-09 12:30:00,15.52,15.55,15.45,15.45,155600.0,13.0411,13.0663,12.9823,12.9823,155600.0
2011-08-09 13:00:00,15.45,15.48,15.42,15.45,183600.0,12.9823,13.0075,12.957,12.9823,183600.0
2011-08-09 13:30:00,15.45,15.46,15.31,15.36,407200.0,12.9823,12.9907,12.8646,12.9066,407200.0
2011-08-09 14:00:00,15.38,15.48,15.08,15.3,1418800.0,12.9234,13.0075,12.6714,12.8562,1418800.0
2011-08-09 14:30:00,15.3,15.3,14.88,15.11,2806800.0,12.8562,12.8562,12.5033,12.6966,2806800.0
2011-08-09 15:00:00,15.06,15.45,15.03,15.42,1096800.0,12.6545,12.9823,12.6293,12.957,1096800.0
2011-08-09 15:30:00,15.43,15.8,15.34,15.8,1036000.0,12.9655,13.2764,12.8898,13.2764,1036000.0
2011-08-10 09:30:00,15.49,15.55,15.38,15.41,1017200.0,13.0159,13.0663,12.9234,12.9486,1017200.0
2011-08-10 10:00:00,15.42,15.45,15.23,15.31,1274800.0,12.957,12.9823,12.7974,12.8646,1274800.0
2011-08-10 10:30:00,15.31,15.47,15.24,15.33,1258400.0,12.8646,12.9991,12.8058,12.8814,1258400.0
2011-08-10 11:00:00,15.33,15.36,15.21,15.24,491600.0,12.8814,12.9066,12.7806,12.8058,491600.0
2011-08-10 11:30:00,15.25,15.4,15.23,15.37,708400.0,12.8142,12.9402,12.7974,12.915,708400.0
2011-08-10 12:00:00,15.36,15.45,15.34,15.34,391600.0,12.9066,12.9823,12.8898,12.8898,391600.0
2011-08-10 12:30:00,15.34,15.42,15.28,15.41,216800.0,12.8898,12.957,12.8394,12.9486,216800.0
2011-08-10 13:00:00,15.4,15.44,15.3,15.4,316400.0,12.9402,12.9739,12.8562,12.9402,316400.0
2011-08-10 13:30:00,15.38,15.53,15.35,15.53,326800.0,12.9234,13.0495,12.8982,13.0495,326800.0
2011-08-10 14:00:00,15.52,15.66,15.48,15.59,842400.0,13.0411,13.1587,13.0075,13.0999,842400.0
2011-08-10 14:30:00,15.58,15.62,15.45,15.45,1091200.0,13.0915,13.1251,12.9823,12.9823,1091200.0
2011-08-10 15:00:00,15.45,15.49,15.33,15.37,2013200.0,12.9823,13.0159,12.8814,12.915,2013200.0
2011-08-10 15:30:00,15.36,15.39,15.13,15.16,2475600.0,12.9066,12.9318,12.7134,12.7386,2475600.0
2011-08-11 09:30:00,15.3,15.44,15.23,15.33,888000.0,12.8562,12.9739,12.7974,12.8814,888000.0
2011-08-11 10:00:00,15.33,15.53,15.32,15.46,1196400.0,12.8814,13.0495,12.873,12.9907,1196400.0
2011-08-11 10:30:00,15.47,15.64,15.45,15.56,677200.0,12.9991,13.1419,12.9823,13.0747,677200.0
2011-08-11 11:00:00,15.56,15.62,15.49,15.56,394400.0,13.0747,13.1251,13.0159,13.0747,394400.0
2011-08-11 11:30:00,15.57,15.61,15.5,15.56,540800.0,13.0831,13.1167,13.0243,13.0747,540800.0
2011-08-11 12:00:00,15.56,15.6,15.53,15.55,215600.0,13.0747,13.1083,13.0495,13.0663,215600.0
2011-08-11 12:30:00,15.55,15.78,15.55,15.75,371600.0,13.0663,13.2595,13.0663,13.2343,371600.0
2011-08-11 13:00:00,15.74,15.75,15.66,15.71,398000.0,13.2259,13.2343,13.1587,13.2007,398000.0
2011-08-11 13:30:00,15.7,15.74,15.63,15.72,354000.0,13.1923,13.2259,13.1335,13.2091,354000.0
2011-08-11 14:00:00,15.71,15.83,15.7,15.81,232800.0,13.2007,13.3016,13.1923,13.2848,232800.0
2011-08-11 14:30:00,15.82,15.84,15.73,15.82,295600.0,13.2932,13.31,13.2175,13.2932,295600.0
2011-08-11 15:00:00,15.82,15.94,15.81,15.91,1030400.0,13.2932,13.394,13.2848,13.3688,1030400.0
2011-08-11 15:30:00,15.91,16.0,15.78,15.8,1459600.0,13.3688,13.4444,13.2595,13.2764,1459600.0
2011-08-12 09:30:00,15.98,16.0,15.83,15.87,641200.0,13.4276,13.4444,13.3016,13.3352,641200.0
2011-08-12 10:00:00,15.89,15.93,15.79,15.92,875200.0,13.352,13.3856,13.2679,13.3772,875200.0
2011-08-12 10:30:00,15.93,15.98,15.85,15.91,474000.0,13.3856,13.4276,13.3184,13.3688,474000.0
2011-08-12 11:00:00,15.91,15.95,15.88,15.93,488400.0,13.3688,13.4024,13.3436,13.3856,488400.0
2011-08-12 11:30:00,15.92,16.06,15.92,16.03,328000.0,13.3772,13.4948,13.3772,13.4696,328000.0
2011-08-12 12:00:00,16.04,16.05,15.95,15.99,597200.0,13.478,13.4864,13.4024,13.436,597200.0
2011-08-12 12:30:00,15.99,15.99,15.94,15.97,152800.0,13.436,13.436,13.394,13.4192,152800.0
2011-08-12 13:00:00,15.97,15.99,15.95,15.98,392400.0,13.4192,13.436,13.4024,13.4276,392400.0
2011-08-12 13:30:00,15.98,16.03,15.97,16.02,180000.0,13.4276,13.4696,13.4192,13.4612,180000.0
2011-08-12 14:00:00,16.03,16.05,15.92,15.95,216800.0,13.4696,13.4864,13.3772,13.4024,216800.0
2011-08-12 14:30:00,15.94,15.97,15.91,15.96,154400.0,13.394,13.4192,13.3688,13.4108,154400.0
2011-08-12 15:00:00,15.95,15.99,15.94,15.95,236800.0,13.4024,13.436,13.394,13.4024,236800.0
2011-08-12 15:30:00,15.95,15.96,15.89,15.95,1113200.0,13.4024,13.4108,13.352,13.4024,1113200.0
2011-08-15 09:30:00,16.07,16.15,16.05,16.11,230800.0,13.5032,13.5704,13.4864,13.5368,230800.0
2011-08-15 10:00:00,16.11,16.18,16.1,16.17,206400.0,13.5368,13.5957,13.5284,13.5873,206400.0
2011-08-15 10:30:00,16.18,16.18,16.1,16.1,228800.0,13.5957,13.5957,13.5284,13.5284,228800.0
2011-08-15 11:00:00,16.1,16.11,16.02,16.04,150800.0,13.5284,13.5368,13.4612,13.478,150800.0
2011-08-15 11:30:00,16.03,16.07,15.99,16.06,171200.0,13.4696,13.5032,13.436,13.4948,171200.0
2011-08-15 12:00:00,16.05,16.08,16.05,16.07,118800.0,13.4864,13.5116,13.4864,13.5032,118800.0
2011-08-15 12:30:00,16.07,16.12,16.06,16.11,116400.0,13.5032,13.5452,13.4948,13.5368,116400.0
2011-08-15 13:00:00,16.12,16.14,16.07,16.11,220800.0,13.5452,13.562,13.5032,13.5368,220800.0
2011-08-15 13:30:00,16.11,16.14,16.09,16.13,272000.0,13.5368,13.562,13.52,13.5536,272000.0
2011-08-15 14:00:00,16.13,16.17,16.12,16.16,103200.0,13.5536,13.5873,13.5452,13.5789,103200.0
2011-08-15 14:30:00,16.17,16.18,16.14,16.17,234000.0,13.5873,13.5957,13.562,13.5873,234000.0
2011-08-15 15:00:00,16.17,16.2,16.15,16.15,199200.0,13.5873,13.6125,13.5704,13.5704,199200.0
2011-08-15 15:30:00,16.16,16.23,16.15,16.22,269600.0,13.5789,13.6377,13.5704,13.6293,269600.0
2011-08-16 09:30:00,16.06,16.11,16.0,16.04,588800.0,13.4948,13.5368,13.4444,13.478,588800.0
2011-08-16 10:00:00,16.04,16.13,16.03,16.12,280400.0,13.478,13.5536,13.4696,13.5452,280400.0
2011-08-16 10:30:00,16.13,16.16,16.09,16.15,226000.0,13.5536,13.5789,13.52,13.5704,226000.0
2011-08-16 11:00:00,16.15,16.16,16.09,16.13,152400.0,13.5704,13.5789,13.52,13.5536,152400.0
2011-08-16 11:30:00,16.13,16.17,16.11,16.15,102000.0,13.5536,13.5873,13.5368,13.5704,102000.0
2011-08-16 12:00:00,16.15,16.21,16.04,16.06,435600.0,13.5704,13.6209,13.478,13.4948,435600.0
2011-08-16 12:30:00,16.05,16.09,16.0,16.0,283200.0,13.4864,13.52,13.4444,13.4444,283200.0
2011-08-16 13:00:00,15.99,15.99,15.9,15.97,248400.0,13.436,13.436,13.3604,13.4192,248400.0
2011-08-16 13:30:00,15.97,16.05,15.95,16.03,1392000.0,13.4192,13.4864,13.4024,13.4696,1392000.0
2011-08-16 14:00:00,16.04,16.1,16.04,16.05,180400.0,13.478,13.5284,13.478,13.4864,180400.0
2011-08-16 14:30:00,16.06,16.06,15.99,15.99,198800.0,13.4948,13.4948,13.436,13.436,198800.0
2011-08-16 15:00:00,15.99,16.14,15.99,16.14,260000.0,13.436,13.562,13.436,13.562,260000.0
2011-08-16 15:30:00,16.14,16.15,16.06,16.07,238800.0,13.562,13.5704,13.4948,13.5032,238800.0
2011-08-17 09:30:00,16.13,16.26,16.12,16.25,608400.0,13.5536,13.6629,13.5452,13.6545,608400.0
2011-08-17 10:00:00,16.25,16.26,16.21,16.26,198800.0,13.6545,13.6629,13.6209,13.6629,198800.0
2011-08-17 10:30:00,16.26,16.26,16.15,16.15,184800.0,13.6629,13.6629,13.5704,13.5704,184800.0
2011-08-17 11:00:00,16.15,16.2,16.13,16.14,671600.0,13.5704,13.6125,13.5536,13.562,671600.0
2011-08-17 11:30:00,16.14,16.16,16.04,16.06,287600.0,13.562,13.5789,13.478,13.4948,287600.0
2011-08-17 12:00:00,16.05,16.07,15.99,16.04,266400.0,13.4864,13.5032,13.436,13.478,266400.0
2011-08-17 12:30:00,16.05,16.08,16.0,16.01,114800.0,13.4864,13.5116,13.4444,13.4528,114800.0
2011-08-17 13:00:00,16.02,16.04,15.97,15.99,502400.0,13.4612,13.478,13.4192,13.436,502400.0
2011-08-17 13:30:00,16.0,16.0,15.93,15.97,236400.0,13.4444,13.4444,13.3856,13.4192,236400.0
2011-08-17 14:00:00,15.98,16.04,15.98,16.0,94400.0,13.4276,13.478,13.4276,13.4444,94400.0
2011-08-17 14:30:00,16.01,16.03,15.97,16.02,110400.0,13.4528,13.4696,13.4192,13.4612,110400.0
2011-08-17 15:00:00,16.03,16.07,16.01,16.05,154000.0,13.4696,13.5032,13.4528,13.4864,154000.0
2011-08-17 15:30:00,16.05,16.06,16.02,16.06,312000.0,13.4864,13.4948,13.4612,13.4948,312000.0
2011-08-18 09:30:00,15.64,15.65,15.5,15.53,504800.0,13.1419,13.1503,13.0243,13.0495,504800.0
2011-08-18 10:00:00,15.51,15.51,15.26,15.41,646800.0,13.0327,13.0327,12.8226,12.9486,646800.0
2011-08-18 10:30:00,15.4,15.42,15.31,15.4,276400.0,12.9402,12.957,12.8646,12.9402,276400.0
2011-08-18 11:00:00,15.4,15.42,15.33,15.37,193200.0,12.9402,12.957,12.8814,12.915,193200.0
2011-08-18 11:30:00,15.37,15.47,15.37,15.46,252800.0,12.915,12.9991,12.915,12.9907,252800.0
2011-08-18 12:00:00,15.46,15.47,15.4,15.45,167200.0,12.9907,12.9991,12.9402,12.9823,167200.0
2011-08-18 12:30:00,15.44,15.46,15.4,15.41,141600.0,12.9739,12.9907,12.9402,12.9486,141600.0
2011-08-18 13:00:00,15.41,15.43,15.34,15.36,174400.0,12.9486,12.9655,12.8898,12.9066,174400.0
2011-08-18 13:30:00,15.36,15.37,15.28,15.31,174400.0,12.9066,12.915,12.8394,12.8646,174400.0
2011-08-18 14:00:00,15.31,15.39,15.31,15.36,164000.0,12.8646,12.9318,12.8646,12.9066,164000.0
2011-08-18 14:30:00,15.35,15.38,15.26,15.26,252000.0,12.8982,12.9234,12.8226,12.8226,252000.0
2011-08-18 15:00:00,15.26,15.29,15.22,15.29,262800.0,12.8226,12.8478,12.789,12.8478,262800.0
2011-08-18 15:30:00,15.29,15.38,15.19,15.35,260400.0,12.8478,12.9234,12.7638,12.8982,260400.0
2011-08-19 09:30:00,15.13,15.34,15.13,15.33,307200.0,12.7134,12.8898,12.7134,12.8814,307200.0
2011-08-19 10:00:00,15.33,15.52,15.31,15.49,608000.0,12.8814,13.0411,12.8646,13.0159,608000.0
2011-08-19 10:30:00,15.49,15.49,15.36,15.4,151200.0,13.0159,13.0159,12.9066,12.9402,151200.0
2011-08-19 11:00:00,15.38,15.4,15.25,15.29,339200.0,12.9234,12.9402,12.8142,12.8478,339200.0
2011-08-19 11:30:00,15.3,15.36,15.25,15.36,549200.0,12.8562,12.9066,12.8142,12.9066,549200.0
2011-08-19 12:00:00,15.36,15.36,15.27,15.31,162000.0,12.9066,12.9066,12.831,12.8646,162000.0
2011-08-19 12:30:00,15.31,15.35,15.3,15.31,118800.0,12.8646,12.8982,12.8562,12.8646,118800.0
2011-08-19 13:00:00,15.31,15.34,15.29,15.31,211200.0,12.8646,12.8898,12.8478,12.8646,211200.0
2011-08-19 13:30:00,15.3,15.31,15.22,15.24,231600.0,12.8562,12.8646,12.789,12.8058,231600.0
2011-08-19 14:00:00,15.24,15.26,15.14,15.17,243600.0,12.8058,12.8226,12.7218,12.747,243600.0
2011-08-19 14:30:00,15.17,15.21,15.11,15.13,394400.0,12.747,12.7806,12.6966,12.7134,394400.0
2011-08-19 15:00:00,15.13,15.16,15.06,15.14,390400.0,12.7134,12.7386,12.6545,12.7218,390400.0
2011-08-19 15:30:00,15.15,15.17,15.06,15.09,427600.0,12.7302,12.747,12.6545,12.6798,427600.0
2011-08-22 09:30:00,15.4,15.42,15.28,15.29,539600.0,12.9402,12.957,12.8394,12.8478,539600.0
2011-08-22 10:00:00,15.29,15.34,15.24,15.31,148400.0,12.8478,12.8898,12.8058,12.8646,148400.0
2011-08-22 10:30:00,15.34,15.34,15.21,15.21,560000.0,12.8898,12.8898,12.7806,12.7806,560000.0
2011-08-22 11:00:00,15.21,15.23,15.17,15.2,162000.0,12.7806,12.7974,12.747,12.7722,162000.0
2011-08-22 11:30:00,15.2,15.21,15.09,15.11,245200.0,12.7722,12.7806,12.6798,12.6966,245200.0
2011-08-22 12:00:00,15.11,15.21,15.11,15.16,248400.0,12.6966,12.7806,12.6966,12.7386,248400.0
2011-08-22 12:30:00,15.16,15.26,15.12,15.26,104000.0,12.7386,12.8226,12.705,12.8226,104000.0
2011-08-22 13:00:00,15.24,15.28,15.22,15.22,153200.0,12.8058,12.8394,12.789,12.789,153200.0
2011-08-22 13:30:00,15.23,15.25,15.15,15.2,261600.0,12.7974,12.8142,12.7302,12.7722,261600.0
2011-08-22 14:00:00,15.2,15.25,15.18,15.2,438400.0,12.7722,12.8142,12.7554,12.7722,438400.0
2011-08-22 14:30:00,15.18,15.2,15.13,15.14,215200.0,12.7554,12.7722,12.7134,12.7218,215200.0
2011-08-22 15:00:00,15.14,15.21,15.13,15.2,305600.0,12.7218,12.7806,12.7134,12.7722,305600.0
2011-08-22 15:30:00,15.19,15.2,15.09,15.13,331200.0,12.7638,12.7722,12.6798,12.7134,331200.0
2011-08-23 09:30:00,15.19,15.28,15.14,15.23,312400.0,12.7638,12.8394,12.7218,12.7974,312400.0
2011-08-23 10:00:00,15.24,15.37,15.22,15.35,362000.0,12.8058,12.915,12.789,12.8982,362000.0
2011-08-23 10:30:00,15.34,15.39,15.31,15.32,192000.0,12.8898,12.9318,12.8646,12.873,192000.0
2011-08-23 11:00:00,15.31,15.36,15.3,15.35,384400.0,12.8646,12.9066,12.8562,12.8982,384400.0
2011-08-23 11:30:00,15.36,15.49,15.36,15.49,324400.0,12.9066,13.0159,12.9066,13.0159,324400.0
2011-08-23 12:00:00,15.48,15.49,15.45,15.46,139200.0,13.0075,13.0159,12.9823,12.9907,139200.0
2011-08-23 12:30:00,15.47,15.53,15.45,15.52,183200.0,12.9991,13.0495,12.9823,13.0411,183200.0
2011-08-23 13:00:00,15.52,15.54,15.48,15.49,148800.0,13.0411,13.0579,13.0075,13.0159,148800.0
2011-08-23 13:30:00,15.49,15.5,15.4,15.44,228800.0,13.0159,13.0243,12.9402,12.9739,228800.0
2011-08-23 14:00:00,15.45,15.49,15.4,15.49,356000.0,12.9823,13.0159,12.9402,13.0159,356000.0
2011-08-23 14:30:00,15.49,15.55,15.48,15.54,396400.0,13.0159,13.0663,13.0075,13.0579,396400.0
2011-08-23 15:00:00,15.54,15.66,15.54,15.59,392400.0,13.0579,13.1587,13.0579,13.0999,392400.0
2011-08-23 15:30:00,15.59,15.68,15.57,15.67,250400.0,13.0999,13.1755,13.0831,13.1671,250400.0
2011-08-24 09:30:00,15.65,15.78,15.6,15.78,233200.0,13.1503,13.2595,13.1083,13.2595,233200.0
2011-08-24 10:00:00,15.78,15.83,15.74,15.74,200000.0,13.2595,13.3016,13.2259,13.2259,200000.0
2011-08-24 10:30:00,15.74,15.75,15.65,15.65,189600.0,13.2259,13.2343,13.1503,13.1503,189600.0
2011-08-24 11:00:00,15.65,15.71,15.63,15.69,111600.0,13.1503,13.2007,13.1335,13.1839,111600.0
2011-08-24 11:30:00,15.67,15.7,15.63,15.64,216800.0,13.1671,13.1923,13.1335,13.1419,216800.0
2011-08-24 12:00:00,15.63,15.63,15.57,15.61,158400.0,13.1335,13.1335,13.0831,13.1167,158400.0
2011-08-24 12:30:00,15.61,15.67,15.6,15.67,73200.0,13.1167,13.1671,13.1083,13.1671,73200.0
2011-08-24 13:00:00,15.65,15.74,15.65,15.74,77200.0,13.1503,13.2259,13.1503,13.2259,77200.0
2011-08-24 13:30:00,15.72,15.73,15.67,15.72,84400.0,13.2091,13.2175,13.1671,13.2091,84400.0
2011-08-24 14:00:00,15.72,15.73,15.67,15.69,152800.0,13.2091,13.2175,13.1671,13.1839,152800.0
2011-08-24 14:30:00,15.69,15.75,15.68,15.74,227200.0,13.1839,13.2343,13.1755,13.2259,227200.0
2011-08-24 15:00:00,15.76,15.81,15.73,15.8,201200.0,13.2427,13.2848,13.2175,13.2764,201200.0
2011-08-24 15:30:00,15.8,15.87,15.8,15.85,320400.0,13.2764,13.3352,13.2764,13.3184,320400.0
2011-08-25 09:30:00,15.89,15.95,15.76,15.79,437600.0,13.352,13.4024,13.2427,13.2679,437600.0
2011-08-25 10:00:00,15.79,15.8,15.65,15.7,280000.0,13.2679,13.2764,13.1503,13.1923,280000.0
2011-08-25 10:30:00,15.7,15.71,15.59,15.65,367200.0,13.1923,13.2007,13.0999,13.1503,367200.0
2011-08-25 11:00:00,15.65,15.73,15.62,15.7,232400.0,13.1503,13.2175,13.1251,13.1923,232400.0
2011-08-25 11:30:00,15.71,15.72,15.64,15.71,267600.0,13.2007,13.2091,13.1419,13.2007,267600.0
2011-08-25 12:00:00,15.71,15.72,15.65,15.65,90400.0,13.2007,13.2091,13.1503,13.1503,90400.0
2011-08-25 12:30:00,15.66,15.66,15.57,15.61,129600.0,13.1587,13.1587,13.0831,13.1167,129600.0
2011-08-25 13:00:00,15.63,15.68,15.61,15.68,136400.0,13.1335,13.1755,13.1167,13.1755,136400.0
2011-08-25 13:30:00,15.68,15.69,15.63,15.67,236000.0,13.1755,13.1839,13.1335,13.1671,236000.0
2011-08-25 14:00:00,15.68,15.71,15.64,15.67,220800.0,13.1755,13.2007,13.1419,13.1671,220800.0
2011-08-25 14:30:00,15.67,15.7,15.62,15.62,121200.0,13.1671,13.1923,13.1251,13.1251,121200.0
2011-08-25 15:00:00,15.61,15.7,15.59,15.65,345600.0,13.1167,13.1923,13.0999,13.1503,345600.0
2011-08-25 15:30:00,15.64,15.65,15.55,15.6,606000.0,13.1419,13.1503,13.0663,13.1083,606000.0
2011-08-26 09:30:00,15.53,15.56,15.44,15.51,382000.0,13.0495,13.0747,12.9739,13.0327,382000.0
2011-08-26 10:00:00,15.51,15.63,15.31,15.59,759200.0,13.0327,13.1335,12.8646,13.0999,759200.0
2011-08-26 10:30:00,15.57,15.74,15.53,15.65,81600.0,13.0831,13.2259,13.0495,13.1503,81600.0
2011-08-26 11:00:00,15.62,15.82,15.61,15.72,167600.0,13.1251,13.2932,13.1167,13.2091,167600.0
2011-08-26 11:30:00,15.72,15.8,15.72,15.79,116000.0,13.2091,13.2764,13.2091,13.2679,116000.0
2011-08-26 12:00:00,15.8,15.91,15.8,15.9,200400.0,13.2764,13.3688,13.2764,13.3604,200400.0
2011-08-26 12:30:00,15.9,15.9,15.82,15.85,149600.0,13.3604,13.3604,13.2932,13.3184,149600.0
2011-08-26 13:00:00,15.84,15.9,15.83,15.9,91600.0,13.31,13.3604,13.3016,13.3604,91600.0
2011-08-26 13:30:00,15.9,15.93,15.88,15.91,77600.0,13.3604,13.3856,13.3436,13.3688,77600.0
2011-08-26 14:00:00,15.92,15.93,15.84,15.84,162000.0,13.3772,13.3856,13.31,13.31,162000.0
2011-08-26 14:30:00,15.85,15.89,15.83,15.88,134400.0,13.3184,13.352,13.3016,13.3436,134400.0
2011-08-26 15:00:00,15.86,15.87,15.78,15.81,211200.0,13.3268,13.3352,13.2595,13.2848,211200.0
2011-08-26 15:30:00,15.82,15.89,15.8,15.88,496800.0,13.2932,13.352,13.2764,13.3436,496800.0
2011-08-29 09:30:00,16.08,16.17,16.06,16.14,253200.0,13.5116,13.5873,13.4948,13.562,253200.0
2011-08-29 10:00:00,16.14,16.18,16.12,16.16,190000.0,13.562,13.5957,13.5452,13.5789,190000.0
2011-08-29 10:30:00,16.16,16.17,16.14,16.15,446000.0,13.5789,13.5873,13.562,13.5704,446000.0
2011-08-29 11:00:00,16.15,16.15,16.11,16.14,105600.0,13.5704,13.5704,13.5368,13.562,105600.0
2011-08-29 11:30:00,16.14,16.19,16.13,16.19,116400.0,13.562,13.6041,13.5536,13.6041,116400.0
2011-08-29 12:00:00,16.19,16.21,16.19,16.2,222000.0,13.6041,13.6209,13.6041,13.6125,222000.0
2011-08-29 12:30:00,16.2,16.24,16.19,16.23,726000.0,13.6125,13.6461,13.6041,13.6377,726000.0
2011-08-29 13:00:00,16.22,16.26,16.22,16.23,106400.0,13.6293,13.6629,13.6293,13.6377,106400.0
2011-08-29 13:30:00,16.24,16.24,16.21,16.22,1002000.0,13.6461,13.6461,13.6209,13.6293,1002000.0
2011-08-29 14:00:00,16.22,16.26,16.22,16.26,723200.0,13.6293,13.6629,13.6293,13.6629,723200.0
2011-08-29 14:30:00,16.26,16.29,16.24,16.26,2337600.0,13.6629,13.6881,13.6461,13.6629,2337600.0
2011-08-29 15:00:00,16.26,16.29,16.25,16.28,188800.0,13.6629,13.6881,13.6545,13.6797,188800.0
2011-08-29 15:30:00,16.28,16.31,16.27,16.3,167600.0,13.6797,13.7049,13.6713,13.6965,167600.0
2011-08-30 09:30:00,16.25,16.3,16.22,16.24,515200.0,13.6545,13.6965,13.6293,13.6461,515200.0
2011-08-30 10:00:00,16.24,16.26,16.15,16.23,420800.0,13.6461,13.6629,13.5704,13.6377,420800.0
2011-08-30 10:30:00,16.23,16.26,16.2,16.24,156000.0,13.6377,13.6629,13.6125,13.6461,156000.0
2011-08-30 11:00:00,16.24,16.34,16.23,16.32,413600.0,13.6461,13.7301,13.6377,13.7133,413600.0
2011-08-30 11:30:00,16.32,16.4,16.31,16.38,394800.0,13.7133,13.7805,13.7049,13.7637,394800.0
2011-08-30 12:00:00,16.38,16.38,16.33,16.34,358800.0,13.7637,13.7637,13.7217,13.7301,358800.0
2011-08-30 12:30:00,16.33,16.34,16.26,16.28,108400.0,13.7217,13.7301,13.6629,13.6797,108400.0
2011-08-30 13:00:00,16.28,16.33,16.26,16.31,146400.0,13.6797,13.7217,13.6629,13.7049,146400.0
2011-08-30 13:30:00,16.31,16.33,16.27,16.31,101600.0,13.7049,13.7217,13.6713,13.7049,101600.0
2011-08-30 14:00:00,16.31,16.39,16.28,16.39,336800.0,13.7049,13.7721,13.6797,13.7721,336800.0
2011-08-30 14:30:00,16.4,16.41,16.35,16.41,418400.0,13.7805,13.7889,13.7385,13.7889,418400.0
2011-08-30 15:00:00,16.41,16.42,16.38,16.41,277200.0,13.7889,13.7973,13.7637,13.7889,277200.0
2011-08-30 15:30:00,16.42,16.48,16.38,16.38,762000.0,13.7973,13.8477,13.7637,13.7637,762000.0
2011-08-31 09:30:00,16.5,16.58,16.47,16.55,426000.0,13.8645,13.9318,13.8393,13.9066,426000.0
2011-08-31 10:00:00,16.56,16.63,16.56,16.6,166800.0,13.915,13.9738,13.915,13.9486,166800.0
2011-08-31 10:30:00,16.6,16.61,16.55,16.56,129600.0,13.9486,13.957,13.9066,13.915,129600.0
2011-08-31 11:00:00,16.55,16.57,16.48,16.5,186400.0,13.9066,13.9234,13.8477,13.8645,186400.0
2011-08-31 11:30:00,16.5,16.52,16.45,16.45,182400.0,13.8645,13.8814,13.8225,13.8225,182400.0
2011-08-31 12:00:00,16.45,16.53,16.45,16.51,258800.0,13.8225,13.8898,13.8225,13.8729,258800.0
2011-08-31 12:30:00,16.51,16.54,16.51,16.53,66000.0,13.8729,13.8982,13.8729,13.8898,66000.0
2011-08-31 13:00:00,16.55,16.56,16.49,16.5,144800.0,13.9066,13.915,13.8561,13.8645,144800.0
2011-08-31 13:30:00,16.5,16.52,16.44,16.44,148800.0,13.8645,13.8814,13.8141,13.8141,148800.0
2011-08-31 14:00:00,16.45,16.46,16.41,16.45,210400.0,13.8225,13.8309,13.7889,13.8225,210400.0
2011-08-31 14:30:00,16.45,16.45,16.35,16.39,216800.0,13.8225,13.8225,13.7385,13.7721,216800.0
2011-08-31 15:00:00,16.39,16.43,16.32,16.39,171200.0,13.7721,13.8057,13.7133,13.7721,171200.0
2011-08-31 15:30:00,16.39,16.49,16.39,16.45,339200.0,13.7721,13.8561,13.7721,13.8225,339200.0
2011-09-01 09:30:00,16.46,16.49,16.4,16.43,211600.0,13.8309,13.8561,13.7805,13.8057,211600.0
2011-09-01 10:00:00,16.43,16.6,16.41,16.51,347600.0,13.8057,13.9486,13.7889,13.8729,347600.0
2011-09-01 10:30:00,16.5,16.52,16.45,16.45,147200.0,13.8645,13.8814,13.8225,13.8225,147200.0
2011-09-01 11:00:00,16.45,16.46,16.4,16.46,242000.0,13.8225,13.8309,13.7805,13.8309,242000.0
2011-09-01 11:30:00,16.46,16.49,16.43,16.48,122000.0,13.8309,13.8561,13.8057,13.8477,122000.0
2011-09-01 12:00:00,16.47,16.47,16.42,16.47,147600.0,13.8393,13.8393,13.7973,13.8393,147600.0
2011-09-01 12:30:00,16.47,16.47,16.41,16.41,144800.0,13.8393,13.8393,13.7889,13.7889,144800.0
2011-09-01 13:00:00,16.4,16.42,16.37,16.41,126400.0,13.7805,13.7973,13.7553,13.7889,126400.0
2011-09-01 13:30:00,16.4,16.41,16.31,16.32,460400.0,13.7805,13.7889,13.7049,13.7133,460400.0
2011-09-01 14:00:00,16.31,16.33,16.27,16.3,1070800.0,13.7049,13.7217,13.6713,13.6965,1070800.0
2011-09-01 14:30:00,16.31,16.35,16.31,16.32,121600.0,13.7049,13.7385,13.7049,13.7133,121600.0
2011-09-01 15:00:00,16.31,16.34,16.28,16.32,336800.0,13.7049,13.7301,13.6797,13.7133,336800.0
2011-09-01 15:30:00,16.31,16.31,16.26,16.28,317600.0,13.7049,13.7049,13.6629,13.6797,317600.0
2011-09-02 09:30:00,15.97,16.02,15.93,15.97,464400.0,13.4192,13.4612,13.3856,13.4192,464400.0
2011-09-02 10:00:00,15.99,16.05,15.97,16.01,249600.0,13.436,13.4864,13.4192,13.4528,249600.0
2011-09-02 10:30:00,16.0,16.0,15.93,15.99,142400.0,13.4444,13.4444,13.3856,13.436,142400.0
2011-09-02 11:00:00,15.99,16.04,15.98,16.04,175600.0,13.436,13.478,13.4276,13.478,175600.0
2011-09-02 11:30:00,16.03,16.06,16.0,16.01,176800.0,13.4696,13.4948,13.4444,13.4528,176800.0
2011-09-02 12:00:00,16.01,16.04,16.0,16.02,136400.0,13.4528,13.478,13.4444,13.4612,136400.0
2011-09-02 12:30:00,16.0,16.02,16.0,16.02,136000.0,13.4444,13.4612,13.4444,13.4612,136000.0
2011-09-02 13:00:00,15.99,15.99,15.95,15.96,244000.0,13.436,13.436,13.4024,13.4108,244000.0
2011-09-02 13:30:00,15.95,15.98,15.94,15.96,46800.0,13.4024,13.4276,13.394,13.4108,46800.0
2011-09-02 14:00:00,15.95,15.96,15.89,15.9,1319200.0,13.4024,13.4108,13.352,13.3604,1319200.0
2011-09-02 14:30:00,15.9,15.9,15.85,15.86,134000.0,13.3604,13.3604,13.3184,13.3268,134000.0
2011-09-02 15:00:00,15.86,15.89,15.84,15.89,130400.0,13.3268,13.352,13.31,13.352,130400.0
2011-09-02 15:30:00,15.88,15.95,15.87,15.9,422000.0,13.3436,13.4024,13.3352,13.3604,422000.0
2011-09-06 09:30:00,15.45,15.6,15.45,15.59,200000.0,12.9823,13.1083,12.9823,13.0999,200000.0
2011-09-06 10:00:00,15.6,15.66,15.52,15.52,208000.0,13.1083,13.1587,13.0411,13.0411,208000.0
2011-09-06 10:30:00,15.51,15.56,15.48,15.56,91600.0,13.0327,13.0747,13.0075,13.0747,91600.0
2011-09-06 11:00:00,15.56,15.62,15.54,15.62,228000.0,13.0747,13.1251,13.0579,13.1251,228000.0
2011-09-06 11:30:00,15.61,15.64,15.59,15.63,66400.0,13.1167,13.1419,13.0999,13.1335,66400.0
2011-09-06 12:00:00,15.63,15.69,15.62,15.67,82400.0,13.1335,13.1839,13.1251,13.1671,82400.0
2011-09-06 12:30:00,15.66,15.66,15.63,15.64,28800.0,13.1587,13.1587,13.1335,13.1419,28800.0
2011-09-06 13:00:00,15.65,15.71,15.63,15.69,100000.0,13.1503,13.2007,13.1335,13.1839,100000.0
2011-09-06 13:30:00,15.66,15.75,15.65,15.74,97600.0,13.1587,13.2343,13.1503,13.2259,97600.0
2011-09-06 14:00:00,15.73,15.81,15.72,15.8,67600.0,13.2175,13.2848,13.2091,13.2764,67600.0
2011-09-06 14:30:00,15.78,15.79,15.72,15.72,97600.0,13.2595,13.2679,13.2091,13.2091,97600.0
2011-09-06 15:00:00,15.73,15.73,15.67,15.7,192800.0,13.2175,13.2175,13.1671,13.1923,192800.0
2011-09-06 15:30:00,15.7,15.86,15.68,15.84,149200.0,13.1923,13.3268,13.1755,13.31,149200.0
2011-09-07 09:30:00,16.05,16.08,16.01,16.07,174400.0,13.4864,13.5116,13.4528,13.5032,174400.0
2011-09-07 10:00:00,16.07,16.09,16.05,16.05,68000.0,13.5032,13.52,13.4864,13.4864,68000.0
2011-09-07 10:30:00,16.04,16.08,16.04,16.07,169200.0,13.478,13.5116,13.478,13.5032,169200.0
2011-09-07 11:00:00,16.06,16.12,16.05,16.12,113600.0,13.4948,13.5452,13.4864,13.5452,113600.0
2011-09-07 11:30:00,16.11,16.13,16.1,16.12,43600.0,13.5368,13.5536,13.5284,13.5452,43600.0
2011-09-07 12:00:00,16.11,16.13,16.11,16.12,47600.0,13.5368,13.5536,13.5368,13.5452,47600.0
2011-09-07 12:30:00,16.13,16.16,16.13,16.15,45600.0,13.5536,13.5789,13.5536,13.5704,45600.0
2011-09-07 13:00:00,16.14,16.18,16.14,16.17,124400.0,13.562,13.5957,13.562,13.5873,124400.0
2011-09-07 13:30:00,16.17,16.17,16.14,16.17,112800.0,13.5873,13.5873,13.562,13.5873,112800.0
2011-09-07 14:00:00,16.16,16.21,16.16,16.2,118400.0,13.5789,13.6209,13.5789,13.6125,118400.0
2011-09-07 14:30:00,16.21,16.23,16.2,16.23,59200.0,13.6209,13.6377,13.6125,13.6377,59200.0
2011-09-07 15:00:00,16.23,16.23,16.19,16.21,63600.0,13.6377,13.6377,13.6041,13.6209,63600.0
2011-09-07 15:30:00,16.21,16.24,16.17,16.23,361200.0,13.6209,13.6461,13.5873,13.6377,361200.0
2011-09-08 09:30:00,16.14,16.24,16.13,16.17,118400.0,13.562,13.6461,13.5536,13.5873,118400.0
2011-09-08 10:00:00,16.16,16.25,16.13,16.24,60800.0,13.5789,13.6545,13.5536,13.6461,60800.0
2011-09-08 10:30:00,16.24,16.31,16.24,16.31,446800.0,13.6461,13.7049,13.6461,13.7049,446800.0
2011-09-08 11:00:00,16.32,16.33,16.28,16.28,105200.0,13.7133,13.7217,13.6797,13.6797,105200.0
2011-09-08 11:30:00,16.27,16.31,16.22,16.22,183600.0,13.6713,13.7049,13.6293,13.6293,183600.0
2011-09-08 12:00:00,16.22,16.25,16.2,16.22,67600.0,13.6293,13.6545,13.6125,13.6293,67600.0
2011-09-08 12:30:00,16.2,16.25,16.19,16.25,164800.0,13.6125,13.6545,13.6041,13.6545,164800.0
2011-09-08 13:00:00,16.24,16.26,16.22,16.22,44800.0,13.6461,13.6629,13.6293,13.6293,44800.0
2011-09-08 13:30:00,16.24,16.26,16.11,16.15,336000.0,13.6461,13.6629,13.5368,13.5704,336000.0
2011-09-08 14:00:00,16.12,16.19,16.09,16.13,273200.0,13.5452,13.6041,13.52,13.5536,273200.0
2011-09-08 14:30:00,16.12,16.16,16.11,16.13,162400.0,13.5452,13.5789,13.5368,13.5536,162400.0
2011-09-08 15:00:00,16.14,16.14,16.07,16.14,101200.0,13.562,13.562,13.5032,13.562,101200.0
2011-09-08 15:30:00,16.14,16.16,16.1,16.1,132800.0,13.562,13.5789,13.5284,13.5284,132800.0
2011-09-09 09:30:00,15.92,15.95,15.84,15.88,254800.0,13.3772,13.4024,13.31,13.3436,254800.0
2011-09-09 10:00:00,15.9,15.95,15.88,15.95,84000.0,13.3604,13.4024,13.3436,13.4024,84000.0
2011-09-09 10:30:00,15.94,15.97,15.91,15.92,116400.0,13.394,13.4192,13.3688,13.3772,116400.0
2011-09-09 11:00:00,15.93,15.96,15.78,15.81,203200.0,13.3856,13.4108,13.2595,13.2848,203200.0
2011-09-09 11:30:00,15.8,15.82,15.69,15.72,84400.0,13.2764,13.2932,13.1839,13.2091,84400.0
2011-09-09 12:00:00,15.71,15.72,15.66,15.7,67200.0,13.2007,13.2091,13.1587,13.1923,67200.0
2011-09-09 12:30:00,15.71,15.74,15.63,15.72,299200.0,13.2007,13.2259,13.1335,13.2091,299200.0
2011-09-09 13:00:00,15.71,15.77,15.68,15.7,67200.0,13.2007,13.2511,13.1755,13.1923,67200.0
2011-09-09 13:30:00,15.7,15.72,15.66,15.67,62800.0,13.1923,13.2091,13.1587,13.1671,62800.0
2011-09-09 14:00:00,15.66,15.7,15.63,15.64,136400.0,13.1587,13.1923,13.1335,13.1419,136400.0
2011-09-09 14:30:00,15.63,15.68,15.6,15.62,68400.0,13.1335,13.1755,13.1083,13.1251,68400.0
2011-09-09 15:00:00,15.61,15.65,15.59,15.6,114000.0,13.1167,13.1503,13.0999,13.1083,114000.0
2011-09-09 15:30:00,15.61,15.72,15.61,15.68,253200.0,13.1167,13.2091,13.1167,13.1755,253200.0
2011-09-12 09:30:00,15.49,15.7,15.47,15.67,282000.0,13.0159,13.1923,12.9991,13.1671,282000.0
2011-09-12 10:00:00,15.68,15.73,15.59,15.59,160000.0,13.1755,13.2175,13.0999,13.0999,160000.0
2011-09-12 10:30:00,15.61,15.62,15.51,15.51,74400.0,13.1167,13.1251,13.0327,13.0327,74400.0
2011-09-12 11:00:00,15.52,15.61,15.51,15.61,64400.0,13.0411,13.1167,13.0327,13.1167,64400.0
2011-09-12 11:30:00,15.6,15.64,15.58,15.58,76000.0,13.1083,13.1419,13.0915,13.0915,76000.0
2011-09-12 12:00:00,15.59,15.59,15.54,15.58,114000.0,13.0999,13.0999,13.0579,13.0915,114000.0
2011-09-12 12:30:00,15.58,15.58,15.52,15.55,49200.0,13.0915,13.0915,13.0411,13.0663,49200.0
2011-09-12 13:00:00,15.55,15.58,15.52,15.52,76000.0,13.0663,13.0915,13.0411,13.0411,76000.0
2011-09-12 13:30:00,15.52,15.53,15.46,15.52,146400.0,13.0411,13.0495,12.9907,13.0411,146400.0
2011-09-12 14:00:00,15.51,15.52,15.43,15.48,156800.0,13.0327,13.0411,12.9655,13.0075,156800.0
2011-09-12 14:30:00,15.49,15.63,15.48,15.53,283200.0,13.0159,13.1335,13.0075,13.0495,283200.0
2011-09-12 15:00:00,15.54,15.59,15.5,15.59,125200.0,13.0579,13.0999,13.0243,13.0999,125200.0
2011-09-12 15:30:00,15.6,15.79,15.6,15.78,324400.0,13.1083,13.2679,13.1083,13.2595,324400.0
2011-09-13 09:30:00,15.82,15.88,15.73,15.88,213200.0,13.2932,13.3436,13.2175,13.3436,213200.0
2011-09-13 10:00:00,15.89,15.94,15.87,15.89,204800.0,13.352,13.394,13.3352,13.352,204800.0
2011-09-13 10:30:00,15.9,15.91,15.81,15.84,312800.0,13.3604,13.3688,13.2848,13.31,312800.0
2011-09-13 11:00:00,15.84,15.86,15.78,15.81,113600.0,13.31,13.3268,13.2595,13.2848,113600.0
2011-09-13 11:30:00,15.81,15.87,15.8,15.84,619600.0,13.2848,13.3352,13.2764,13.31,619600.0
2011-09-13 12:00:00,15.82,15.87,15.78,15.86,178800.0,13.2932,13.3352,13.2595,13.3268,178800.0
2011-09-13 12:30:00,15.86,15.89,15.84,15.88,95200.0,13.3268,13.352,13.31,13.3436,95200.0
2011-09-13 13:00:00,15.89,15.92,15.88,15.91,322800.0,13.352,13.3772,13.3436,13.3688,322800.0
2011-09-13 13:30:00,15.91,15.96,15.88,15.94,389600.0,13.3688,13.4108,13.3436,13.394,389600.0
2011-09-13 14:00:00,15.93,15.99,15.91,15.99,107200.0,13.3856,13.436,13.3688,13.436,107200.0
2011-09-13 14:30:00,15.99,15.99,15.9,15.93,216800.0,13.436,13.436,13.3604,13.3856,216800.0
2011-09-13 15:00:00,15.93,15.95,15.86,15.93,129200.0,13.3856,13.4024,13.3268,13.3856,129200.0
2011-09-13 15:30:00,15.94,15.98,15.93,15.95,2488800.0,13.394,13.4276,13.3856,13.4024,2488800.0
2011-09-14 09:30:00,16.04,16.06,15.97,15.99,162000.0,13.478,13.4948,13.4192,13.436,162000.0
2011-09-14 10:00:00,15.97,15.99,15.82,15.92,292400.0,13.4192,13.436,13.2932,13.3772,292400.0
2011-09-14 10:30:00,15.9,15.95,15.89,15.95,65200.0,13.3604,13.4024,13.352,13.4024,65200.0
2011-09-14 11:00:00,15.94,16.02,15.92,16.02,112000.0,13.394,13.4612,13.3772,13.4612,112000.0
2011-09-14 11:30:00,16.01,16.05,16.0,16.05,48000.0,13.4528,13.4864,13.4444,13.4864,48000.0
2011-09-14 12:00:00,16.06,16.06,16.01,16.05,171200.0,13.4948,13.4948,13.4528,13.4864,171200.0
2011-09-14 12:30:00,16.05,16.1,16.05,16.06,87600.0,13.4864,13.5284,13.4864,13.4948,87600.0
2011-09-14 13:00:00,16.07,16.1,16.07,16.08,54000.0,13.5032,13.5284,13.5032,13.5116,54000.0
2011-09-14 13:30:00,16.09,16.17,16.09,16.12,172800.0,13.52,13.5873,13.52,13.5452,172800.0
2011-09-14 14:00:00,16.13,16.22,16.13,16.2,87200.0,13.5536,13.6293,13.5536,13.6125,87200.0
2011-09-14 14:30:00,16.2,16.24,16.18,16.24,60800.0,13.6125,13.6461,13.5957,13.6461,60800.0
2011-09-14 15:00:00,16.24,16.35,16.24,16.35,142000.0,13.6461,13.7385,13.6461,13.7385,142000.0
2011-09-14 15:30:00,16.33,16.36,16.17,16.17,302800.0,13.7217,13.7469,13.5873,13.5873,302800.0
2011-09-15 09:30:00,16.35,16.35,16.24,16.29,1619600.0,13.7385,13.7385,13.6461,13.6881,1619600.0
2011-09-15 10:00:00,16.3,16.38,16.25,16.27,658400.0,13.6965,13.7637,13.6545,13.6713,658400.0
2011-09-15 10:30:00,16.26,16.27,16.2,16.21,394000.0,13.6629,13.6713,13.6125,13.6209,394000.0
2011-09-15 11:00:00,16.22,16.28,16.19,16.28,186000.0,13.6293,13.6797,13.6041,13.6797,186000.0
2011-09-15 11:30:00,16.28,16.32,16.28,16.31,50800.0,13.6797,13.7133,13.6797,13.7049,50800.0
2011-09-15 12:00:00,16.31,16.34,16.29,16.31,93200.0,13.7049,13.7301,13.6881,13.7049,93200.0
2011-09-15 12:30:00,16.32,16.36,16.31,16.35,51200.0,13.7133,13.7469,13.7049,13.7385,51200.0
2011-09-15 13:00:00,16.35,16.38,16.34,16.35,78000.0,13.7385,13.7637,13.7301,13.7385,78000.0
2011-09-15 13:30:00,16.34,16.37,16.33,16.37,84800.0,13.7301,13.7553,13.7217,13.7553,84800.0
2011-09-15 14:00:00,16.38,16.43,16.37,16.39,130800.0,13.7637,13.8057,13.7553,13.7721,130800.0
2011-09-15 14:30:00,16.39,16.43,16.38,16.42,112800.0,13.7721,13.8057,13.7637,13.7973,112800.0
2011-09-15 15:00:00,16.42,16.44,16.37,16.37,76800.0,13.7973,13.8141,13.7553,13.7553,76800.0
2011-09-15 15:30:00,16.38,16.43,16.38,16.43,173600.0,13.7637,13.8057,13.7637,13.8057,173600.0
2011-09-16 09:30:00,16.47,16.57,16.47,16.52,645200.0,13.8393,13.9234,13.8393,13.8814,645200.0
2011-09-16 10:00:00,16.53,16.58,16.49,16.49,284000.0,13.8898,13.9318,13.8561,13.8561,284000.0
2011-09-16 10:30:00,16.49,16.51,16.39,16.43,106000.0,13.8561,13.8729,13.7721,13.8057,106000.0
2011-09-16 11:00:00,16.44,16.47,16.42,16.44,148400.0,13.8141,13.8393,13.7973,13.8141,148400.0
2011-09-16 11:30:00,16.42,16.51,16.4,16.5,86000.0,13.7973,13.8729,13.7805,13.8645,86000.0
2011-09-16 12:00:00,16.5,16.53,16.49,16.51,118800.0,13.8645,13.8898,13.8561,13.8729,118800.0
2011-09-16 12:30:00,16.51,16.56,16.51,16.54,2187200.0,13.8729,13.915,13.8729,13.8982,2187200.0
2011-09-16 13:00:00,16.54,16.54,16.5,16.52,177600.0,13.8982,13.8982,13.8645,13.8814,177600.0
2011-09-16 13:30:00,16.51,16.51,16.47,16.49,174400.0,13.8729,13.8729,13.8393,13.8561,174400.0
2011-09-16 14:00:00,16.49,16.52,16.49,16.49,205200.0,13.8561,13.8814,13.8561,13.8561,205200.0
2011-09-16 14:30:00,16.49,16.54,16.49,16.54,235200.0,13.8561,13.8982,13.8561,13.8982,235200.0
2011-09-16 15:00:00,16.54,16.54,16.48,16.48,203600.0,13.8982,13.8982,13.8477,13.8477,203600.0
2011-09-16 15:30:00,16.48,16.55,16.48,16.54,337200.0,13.8477,13.9066,13.8477,13.8982,337200.0
2011-09-19 09:30:00,16.29,16.32,16.21,16.21,3788800.0,13.6881,13.7133,13.6209,13.6209,3788800.0
2011-09-19 10:00:00,16.2,16.26,16.2,16.24,184000.0,13.6125,13.6629,13.6125,13.6461,184000.0
2011-09-19 10:30:00,16.25,16.27,16.24,16.25,55600.0,13.6545,13.6713,13.6461,13.6545,55600.0
2011-09-19 11:00:00,16.25,16.33,16.25,16.31,41600.0,13.6545,13.7217,13.6545,13.7049,41600.0
2011-09-19 11:30:00,16.3,16.39,16.3,16.36,62000.0,13.6965,13.7721,13.6965,13.7469,62000.0
2011-09-19 12:00:00,16.37,16.38,16.32,16.32,46000.0,13.7553,13.7637,13.7133,13.7133,46000.0
2011-09-19 12:30:00,16.32,16.33,16.29,16.3,16400.0,13.7133,13.7217,13.6881,13.6965,16400.0
2011-09-19 13:00:00,16.29,16.31,16.27,16.31,43600.0,13.6881,13.7049,13.6713,13.7049,43600.0
2011-09-19 13:30:00,16.31,16.34,16.3,16.33,55600.0,13.7049,13.7301,13.6965,13.7217,55600.0
2011-09-19 14:00:00,16.32,16.37,16.3,16.34,224400.0,13.7133,13.7553,13.6965,13.7301,224400.0
2011-09-19 14:30:00,16.35,16.41,16.34,16.35,90400.0,13.7385,13.7889,13.7301,13.7385,90400.0
2011-09-19 15:00:00,16.34,16.49,16.33,16.48,332800.0,13.7301,13.8561,13.7217,13.8477,332800.0
2011-09-19 15:30:00,16.48,16.53,16.44,16.45,489600.0,13.8477,13.8898,13.8141,13.8225,489600.0
2011-09-20 09:30:00,16.52,16.54,16.41,16.47,414000.0,13.8814,13.8982,13.7889,13.8393,414000.0
2011-09-20 10:00:00,16.46,16.57,16.45,16.56,336000.0,13.8309,13.9234,13.8225,13.915,336000.0
2011-09-20 10:30:00,16.56,16.63,16.55,16.62,328400.0,13.915,13.9738,13.9066,13.9654,328400.0
2011-09-20 11:00:00,16.63,16.68,16.62,16.66,206800.0,13.9738,14.0158,13.9654,13.999,206800.0
2011-09-20 11:30:00,16.65,16.68,16.63,16.68,116000.0,13.9906,14.0158,13.9738,14.0158,116000.0
2011-09-20 12:00:00,16.66,16.66,16.61,16.63,205200.0,13.999,13.999,13.957,13.9738,205200.0
2011-09-20 12:30:00,16.63,16.66,16.59,16.64,86800.0,13.9738,13.999,13.9402,13.9822,86800.0
2011-09-20 13:00:00,16.64,16.67,16.63,16.65,90800.0,13.9822,14.0074,13.9738,13.9906,90800.0
2011-09-20 13:30:00,16.65,16.65,16.61,16.63,138400.0,13.9906,13.9906,13.957,13.9738,138400.0
2011-09-20 14:00:00,16.62,16.66,16.61,16.64,166400.0,13.9654,13.999,13.957,13.9822,166400.0
2011-09-20 14:30:00,16.64,16.65,16.55,16.56,140800.0,13.9822,13.9906,13.9066,13.915,140800.0
2011-09-20 15:00:00,16.56,16.59,16.45,16.46,294400.0,13.915,13.9402,13.8225,13.8309,294400.0
2011-09-20 15:30:00,16.45,16.5,16.41,16.41,229200.0,13.8225,13.8645,13.7889,13.7889,229200.0
2011-09-21 09:30:00,16.45,16.5,16.41,16.47,531200.0,13.8225,13.8645,13.7889,13.8393,531200.0
2011-09-21 10:00:00,16.48,16.5,16.4,16.41,186000.0,13.8477,13.8645,13.7805,13.7889,186000.0
2011-09-21 10:30:00,16.42,16.43,16.31,16.33,106800.0,13.7973,13.8057,13.7049,13.7217,106800.0
2011-09-21 11:00:00,16.36,16.37,16.32,16.36,62800.0,13.7469,13.7553,13.7133,13.7469,62800.0
2011-09-21 11:30:00,16.35,16.4,16.35,16.39,72000.0,13.7385,13.7805,13.7385,13.7721,72000.0
2011-09-21 12:00:00,16.39,16.4,16.33,16.34,227600.0,13.7721,13.7805,13.7217,13.7301,227600.0
2011-09-21 12:30:00,16.35,16.41,16.34,16.35,116000.0,13.7385,13.7889,13.7301,13.7385,116000.0
2011-09-21 13:00:00,16.36,16.39,16.35,16.38,152400.0,13.7469,13.7721,13.7385,13.7637,152400.0
2011-09-21 13:30:00,16.39,16.39,16.36,16.36,78000.0,13.7721,13.7721,13.7469,13.7469,78000.0
2011-09-21 14:00:00,16.36,16.45,16.28,16.36,356800.0,13.7469,13.8225,13.6797,13.7469,356800.0
2011-09-21 14:30:00,16.36,16.38,16.2,16.27,913200.0,13.7469,13.7637,13.6125,13.6713,913200.0
2011-09-21 15:00:00,16.26,16.36,16.24,16.25,514800.0,13.6629,13.7469,13.6461,13.6545,514800.0
2011-09-21 15:30:00,16.25,16.25,15.99,16.01,676000.0,13.6545,13.6545,13.436,13.4528,676000.0
2011-09-22 09:30:00,15.56,15.61,15.44,15.45,564800.0,13.0747,13.1167,12.9739,12.9823,564800.0
2011-09-22 10:00:00,15.45,15.66,15.45,15.58,592400.0,12.9823,13.1587,12.9823,13.0915,592400.0
2011-09-22 10:30:00,15.56,15.66,15.56,15.56,384400.0,13.0747,13.1587,13.0747,13.0747,384400.0
2011-09-22 11:00:00,15.56,15.59,15.5,15.52,364800.0,13.0747,13.0999,13.0243,13.0411,364800.0
2011-09-22 11:30:00,15.51,15.58,15.49,15.49,224000.0,13.0327,13.0915,13.0159,13.0159,224000.0
2011-09-22 12:00:00,15.49,15.51,15.43,15.47,284400.0,13.0159,13.0327,12.9655,12.9991,284400.0
2011-09-22 12:30:00,15.47,15.58,15.47,15.56,203200.0,12.9991,13.0915,12.9991,13.0747,203200.0
2011-09-22 13:00:00,15.56,15.57,15.44,15.47,224800.0,13.0747,13.0831,12.9739,12.9991,224800.0
2011-09-22 13:30:00,15.46,15.47,15.34,15.34,261600.0,12.9907,12.9991,12.8898,12.8898,261600.0
2011-09-22 14:00:00,15.35,15.53,15.32,15.48,717200.0,12.8982,13.0495,12.873,13.0075,717200.0
2011-09-22 14:30:00,15.47,15.49,15.38,15.38,376400.0,12.9991,13.0159,12.9234,12.9234,376400.0
2011-09-22 15:00:00,15.38,15.4,15.28,15.35,400800.0,12.9234,12.9402,12.8394,12.8982,400800.0
2011-09-22 15:30:00,15.35,15.56,15.34,15.5,1106400.0,12.8982,13.0747,12.8898,13.0243,1106400.0
2011-09-23 09:30:00,15.4,15.55,15.37,15.51,808000.0,12.9402,13.0663,12.915,13.0327,808000.0
2011-09-23 10:00:00,15.5,15.53,15.4,15.47,278800.0,13.0243,13.0495,12.9402,12.9991,278800.0
2011-09-23 10:30:00,15.47,15.58,15.45,15.56,289200.0,12.9991,13.0915,12.9823,13.0747,289200.0
2011-09-23 11:00:00,15.56,15.63,15.53,15.62,350400.0,13.0747,13.1335,13.0495,13.1251,350400.0
2011-09-23 11:30:00,15.61,15.61,15.51,15.55,229600.0,13.1167,13.1167,13.0327,13.0663,229600.0
2011-09-23 12:00:00,15.56,15.6,15.52,15.54,675600.0,13.0747,13.1083,13.0411,13.0579,675600.0
2011-09-23 12:30:00,15.54,15.59,15.47,15.52,442800.0,13.0579,13.0999,12.9991,13.0411,442800.0
2011-09-23 13:00:00,15.51,15.54,15.47,15.51,803200.0,13.0327,13.0579,12.9991,13.0327,803200.0
2011-09-23 13:30:00,15.52,15.63,15.52,15.63,584400.0,13.0411,13.1335,13.0411,13.1335,584400.0
2011-09-23 14:00:00,15.63,15.65,15.53,15.53,240400.0,13.1335,13.1503,13.0495,13.0495,240400.0
2011-09-23 14:30:00,15.54,15.57,15.49,15.49,204800.0,13.0579,13.0831,13.0159,13.0159,204800.0
2011-09-23 15:00:00,15.51,15.6,15.51,15.6,145600.0,13.0327,13.1083,13.0327,13.1083,145600.0
2011-09-23 15:30:00,15.59,15.62,15.53,15.57,396000.0,13.0999,13.1251,13.0495,13.0831,396000.0
2011-09-26 09:30:00,15.65,15.66,15.49,15.49,522000.0,13.2034,13.2118,13.0684,13.0684,522000.0
2011-09-26 10:00:00,15.5,15.51,15.4,15.48,268800.0,13.0768,13.0853,12.9925,13.0599,268800.0
2011-09-26 10:30:00,15.47,15.51,15.38,15.5,459200.0,13.0515,13.0853,12.9756,13.0768,459200.0
2011-09-26 11:00:00,15.51,15.6,15.49,15.59,112000.0,13.0853,13.1612,13.0684,13.1527,112000.0
2011-09-26 11:30:00,15.58,15.67,15.56,15.66,132800.0,13.1443,13.2202,13.1274,13.2118,132800.0
2011-09-26 12:00:00,15.66,15.66,15.6,15.63,61200.0,13.2118,13.2118,13.1612,13.1865,61200.0
2011-09-26 12:30:00,15.63,15.63,15.53,15.56,74000.0,13.1865,13.1865,13.1021,13.1274,74000.0
2011-09-26 13:00:00,15.55,15.55,15.49,15.54,83600.0,13.119,13.119,13.0684,13.1106,83600.0
2011-09-26 13:30:00,15.52,15.55,15.49,15.54,152400.0,13.0937,13.119,13.0684,13.1106,152400.0
2011-09-26 14:00:00,15.55,15.63,15.54,15.6,145600.0,13.119,13.1865,13.1106,13.1612,145600.0
2011-09-26 14:30:00,15.58,15.67,15.58,15.67,97200.0,13.1443,13.2202,13.1443,13.2202,97200.0
2011-09-26 15:00:00,15.67,15.74,15.67,15.73,166800.0,13.2202,13.2793,13.2202,13.2709,166800.0
2011-09-26 15:30:00,15.72,15.83,15.71,15.81,159200.0,13.2624,13.3552,13.254,13.3384,159200.0
2011-09-27 09:30:00,16.11,16.16,16.04,16.14,640000.0,13.5915,13.6336,13.5324,13.6168,640000.0
2011-09-27 10:00:00,16.14,16.18,16.07,16.13,380800.0,13.6168,13.6505,13.5577,13.6083,380800.0
2011-09-27 10:30:00,16.12,16.2,16.1,16.2,373600.0,13.5999,13.6674,13.583,13.6674,373600.0
2011-09-27 11:00:00,16.2,16.2,16.15,16.16,180000.0,13.6674,13.6674,13.6252,13.6336,180000.0
2011-09-27 11:30:00,16.15,16.18,16.13,16.15,162800.0,13.6252,13.6505,13.6083,13.6252,162800.0
2011-09-27 12:00:00,16.15,16.2,16.15,16.18,105600.0,13.6252,13.6674,13.6252,13.6505,105600.0
2011-09-27 12:30:00,16.17,16.17,16.13,16.16,121600.0,13.6421,13.6421,13.6083,13.6336,121600.0
2011-09-27 13:00:00,16.16,16.19,16.14,16.19,114800.0,13.6336,13.6589,13.6168,13.6589,114800.0
2011-09-27 13:30:00,16.19,16.23,16.16,16.23,60800.0,13.6589,13.6927,13.6336,13.6927,60800.0
2011-09-27 14:00:00,16.22,16.25,16.22,16.22,111600.0,13.6843,13.7096,13.6843,13.6843,111600.0
2011-09-27 14:30:00,16.22,16.24,16.18,16.18,118400.0,13.6843,13.7011,13.6505,13.6505,118400.0
2011-09-27 15:00:00,16.18,16.18,16.03,16.05,238000.0,13.6505,13.6505,13.524,13.5408,238000.0
2011-09-27 15:30:00,16.05,16.08,15.91,16.0,508800.0,13.5408,13.5661,13.4227,13.4987,508800.0
2011-09-28 09:30:00,16.04,16.13,16.0,16.09,180000.0,13.5324,13.6083,13.4987,13.5746,180000.0
2011-09-28 10:00:00,16.08,16.08,15.95,15.97,160400.0,13.5661,13.5661,13.4565,13.4733,160400.0
2011-09-28 10:30:00,15.99,16.0,15.93,15.98,216000.0,13.4902,13.4987,13.4396,13.4818,216000.0
2011-09-28 11:00:00,15.97,15.98,15.92,15.97,82000.0,13.4733,13.4818,13.4312,13.4733,82000.0
2011-09-28 11:30:00,15.98,16.04,15.94,16.03,137200.0,13.4818,13.5324,13.448,13.524,137200.0
2011-09-28 12:00:00,16.03,16.03,15.96,15.99,238800.0,13.524,13.524,13.4649,13.4902,238800.0
2011-09-28 12:30:00,15.97,16.0,15.94,15.99,470800.0,13.4733,13.4987,13.448,13.4902,470800.0
2011-09-28 13:00:00,15.97,15.98,15.89,15.89,69200.0,13.4733,13.4818,13.4058,13.4058,69200.0
2011-09-28 13:30:00,15.88,15.88,15.8,15.81,255600.0,13.3974,13.3974,13.3299,13.3384,255600.0
2011-09-28 14:00:00,15.81,15.83,15.78,15.82,93600.0,13.3384,13.3552,13.313,13.3468,93600.0
2011-09-28 14:30:00,15.81,15.86,15.81,15.82,85600.0,13.3384,13.3805,13.3384,13.3468,85600.0
2011-09-28 15:00:00,15.86,15.9,15.81,15.81,213200.0,13.3805,13.4143,13.3384,13.3384,213200.0
2011-09-28 15:30:00,15.81,15.82,15.67,15.69,526800.0,13.3384,13.3468,13.2202,13.2371,526800.0
2011-09-29 09:30:00,15.94,15.98,15.9,15.92,510400.0,13.448,13.4818,13.4143,13.4312,510400.0
2011-09-29 10:00:00,15.93,15.94,15.79,15.79,145600.0,13.4396,13.448,13.3215,13.3215,145600.0
2011-09-29 10:30:00,15.79,15.79,15.68,15.72,118800.0,13.3215,13.3215,13.2287,13.2624,118800.0
2011-09-29 11:00:00,15.72,15.76,15.7,15.74,58400.0,13.2624,13.2962,13.2456,13.2793,58400.0
2011-09-29 11:30:00,15.76,15.81,15.75,15.78,31200.0,13.2962,13.3384,13.2877,13.313,31200.0
2011-09-29 12:00:00,15.78,15.81,15.76,15.78,36000.0,13.313,13.3384,13.2962,13.313,36000.0
2011-09-29 12:30:00,15.77,15.78,15.68,15.71,88400.0,13.3046,13.313,13.2287,13.254,88400.0
2011-09-29 13:00:00,15.71,15.76,15.68,15.69,188800.0,13.254,13.2962,13.2287,13.2371,188800.0
2011-09-29 13:30:00,15.68,15.69,15.56,15.59,176800.0,13.2287,13.2371,13.1274,13.1527,176800.0
2011-09-29 14:00:00,15.6,15.6,15.45,15.52,260000.0,13.1612,13.1612,13.0346,13.0937,260000.0
2011-09-29 14:30:00,15.52,15.56,15.45,15.53,242800.0,13.0937,13.1274,13.0346,13.1021,242800.0
2011-09-29 15:00:00,15.54,15.54,15.44,15.52,376800.0,13.1106,13.1106,13.0262,13.0937,376800.0
2011-09-29 15:30:00,15.54,15.69,15.52,15.69,672800.0,13.1106,13.2371,13.0937,13.2371,672800.0
2011-09-30 09:30:00,15.52,15.55,15.42,15.44,2155600.0,13.0937,13.119,13.0093,13.0262,2155600.0
2011-09-30 10:00:00,15.42,15.6,15.42,15.55,332000.0,13.0093,13.1612,13.0093,13.119,332000.0
2011-09-30 10:30:00,15.54,15.56,15.47,15.48,281600.0,13.1106,13.1274,13.0515,13.0599,281600.0
2011-09-30 11:00:00,15.49,15.6,15.47,15.55,435200.0,13.0684,13.1612,13.0515,13.119,435200.0
2011-09-30 11:30:00,15.56,15.62,15.55,15.57,206400.0,13.1274,13.1781,13.119,13.1359,206400.0
2011-09-30 12:00:00,15.57,15.59,15.53,15.56,29200.0,13.1359,13.1527,13.1021,13.1274,29200.0
2011-09-30 12:30:00,15.56,15.56,15.51,15.51,94000.0,13.1274,13.1274,13.0853,13.0853,94000.0
2011-09-30 13:00:00,15.48,15.52,15.48,15.51,120400.0,13.0599,13.0937,13.0599,13.0853,120400.0
2011-09-30 13:30:00,15.51,15.56,15.51,15.53,103200.0,13.0853,13.1274,13.0853,13.1021,103200.0
2011-09-30 14:00:00,15.52,15.54,15.41,15.42,224400.0,13.0937,13.1106,13.0009,13.0093,224400.0
2011-09-30 14:30:00,15.43,15.47,15.39,15.45,298800.0,13.0178,13.0515,12.984,13.0346,298800.0
2011-09-30 15:00:00,15.45,15.49,15.41,15.41,222000.0,13.0346,13.0684,13.0009,13.0009,222000.0
2011-09-30 15:30:00,15.4,15.44,15.3,15.3,273200.0,12.9925,13.0262,12.9081,12.9081,273200.0
2011-10-03 09:30:00,15.22,15.26,15.14,15.15,342000.0,12.8406,12.8743,12.7731,12.7815,342000.0
2011-10-03 10:00:00,15.14,15.4,15.14,15.3,834400.0,12.7731,12.9925,12.7731,12.9081,834400.0
2011-10-03 10:30:00,15.31,15.31,15.18,15.22,211200.0,12.9165,12.9165,12.8068,12.8406,211200.0
2011-10-03 11:00:00,15.21,15.31,15.18,15.29,166000.0,12.8322,12.9165,12.8068,12.8996,166000.0
2011-10-03 11:30:00,15.27,15.34,15.24,15.31,338000.0,12.8828,12.9418,12.8575,12.9165,338000.0
2011-10-03 12:00:00,15.31,15.32,15.2,15.22,140800.0,12.9165,12.925,12.8237,12.8406,140800.0
2011-10-03 12:30:00,15.21,15.21,15.13,15.14,123600.0,12.8322,12.8322,12.7647,12.7731,123600.0
2011-10-03 13:00:00,15.13,15.13,15.02,15.06,332400.0,12.7647,12.7647,12.6719,12.7056,332400.0
2011-10-03 13:30:00,15.07,15.08,14.97,15.03,291200.0,12.714,12.7225,12.6297,12.6803,291200.0
2011-10-03 14:00:00,15.03,15.08,15.01,15.01,197200.0,12.6803,12.7225,12.6634,12.6634,197200.0
2011-10-03 14:30:00,15.02,15.04,14.93,15.0,268000.0,12.6719,12.6887,12.5959,12.655,268000.0
2011-10-03 15:00:00,14.99,15.06,14.95,14.96,382000.0,12.6465,12.7056,12.6128,12.6212,382000.0
2011-10-03 15:30:00,14.97,15.08,14.91,14.91,670000.0,12.6297,12.7225,12.5791,12.5791,670000.0
2011-10-04 09:30:00,14.72,14.78,14.6,14.63,1608400.0,12.4188,12.4694,12.3175,12.3428,1608400.0
2011-10-04 10:00:00,14.65,14.79,14.6,14.69,743600.0,12.3597,12.4778,12.3175,12.3934,743600.0
2011-10-04 10:30:00,14.69,14.87,14.68,14.84,585600.0,12.3934,12.5453,12.385,12.52,585600.0
2011-10-04 11:00:00,14.85,14.94,14.8,14.86,285600.0,12.5284,12.6044,12.4863,12.5369,285600.0
2011-10-04 11:30:00,14.86,14.92,14.8,14.91,399200.0,12.5369,12.5875,12.4863,12.5791,399200.0
2011-10-04 12:00:00,14.91,15.01,14.91,14.93,270400.0,12.5791,12.6634,12.5791,12.5959,270400.0
2011-10-04 12:30:00,14.93,14.99,14.92,14.93,111200.0,12.5959,12.6465,12.5875,12.5959,111200.0
2011-10-04 13:00:00,14.93,14.96,14.85,14.87,179600.0,12.5959,12.6212,12.5284,12.5453,179600.0
2011-10-04 13:30:00,14.87,14.9,14.81,14.82,182000.0,12.5453,12.5706,12.4947,12.5031,182000.0
2011-10-04 14:00:00,14.83,14.88,14.72,14.78,376800.0,12.5116,12.5537,12.4188,12.4694,376800.0
2011-10-04 14:30:00,14.79,14.85,14.69,14.7,501600.0,12.4778,12.5284,12.3934,12.4019,501600.0
2011-10-04 15:00:00,14.7,14.83,14.63,14.81,659600.0,12.4019,12.5116,12.3428,12.4947,659600.0
2011-10-04 15:30:00,14.83,15.23,14.82,15.22,989600.0,12.5116,12.849,12.5031,12.8406,989600.0
2011-10-05 09:30:00,15.22,15.26,15.11,15.15,719200.0,12.8406,12.8743,12.7478,12.7815,719200.0
2011-10-05 10:00:00,15.15,15.27,15.15,15.21,694800.0,12.7815,12.8828,12.7815,12.8322,694800.0
2011-10-05 10:30:00,15.22,15.37,15.22,15.36,205200.0,12.8406,12.9671,12.8406,12.9587,205200.0
2011-10-05 11:00:00,15.37,15.37,15.29,15.31,88400.0,12.9671,12.9671,12.8996,12.9165,88400.0
2011-10-05 11:30:00,15.34,15.38,15.31,15.36,100800.0,12.9418,12.9756,12.9165,12.9587,100800.0
2011-10-05 12:00:00,15.37,15.38,15.27,15.27,244000.0,12.9671,12.9756,12.8828,12.8828,244000.0
2011-10-05 12:30:00,15.26,15.3,15.24,15.3,400800.0,12.8743,12.9081,12.8575,12.9081,400800.0
2011-10-05 13:00:00,15.31,15.37,15.3,15.37,373600.0,12.9165,12.9671,12.9081,12.9671,373600.0
2011-10-05 13:30:00,15.37,15.45,15.35,15.44,163200.0,12.9671,13.0346,12.9503,13.0262,163200.0
2011-10-05 14:00:00,15.45,15.46,15.4,15.44,176000.0,13.0346,13.0431,12.9925,13.0262,176000.0
2011-10-05 14:30:00,15.44,15.46,15.37,15.43,120800.0,13.0262,13.0431,12.9671,13.0178,120800.0
2011-10-05 15:00:00,15.43,15.46,15.38,15.42,337600.0,13.0178,13.0431,12.9756,13.0093,337600.0
2011-10-05 15:30:00,15.44,15.53,15.44,15.5,312800.0,13.0262,13.1021,13.0262,13.0768,312800.0
2011-10-06 09:30:00,15.47,15.55,15.42,15.46,248800.0,13.0515,13.119,13.0093,13.0431,248800.0
2011-10-06 10:00:00,15.46,15.61,15.43,15.6,98000.0,13.0431,13.1696,13.0178,13.1612,98000.0
2011-10-06 10:30:00,15.61,15.66,15.58,15.58,159600.0,13.1696,13.2118,13.1443,13.1443,159600.0
2011-10-06 11:00:00,15.59,15.65,15.57,15.63,242000.0,13.1527,13.2034,13.1359,13.1865,242000.0
2011-10-06 11:30:00,15.64,15.71,15.64,15.68,86400.0,13.1949,13.254,13.1949,13.2287,86400.0
2011-10-06 12:00:00,15.68,15.72,15.66,15.7,195600.0,13.2287,13.2624,13.2118,13.2456,195600.0
2011-10-06 12:30:00,15.7,15.72,15.65,15.66,169600.0,13.2456,13.2624,13.2034,13.2118,169600.0
2011-10-06 13:00:00,15.66,15.69,15.63,15.63,166400.0,13.2118,13.2371,13.1865,13.1865,166400.0
2011-10-06 13:30:00,15.64,15.67,15.6,15.66,99600.0,13.1949,13.2202,13.1612,13.2118,99600.0
2011-10-06 14:00:00,15.66,15.74,15.64,15.71,118000.0,13.2118,13.2793,13.1949,13.254,118000.0
2011-10-06 14:30:00,15.71,15.72,15.65,15.69,196000.0,13.254,13.2624,13.2034,13.2371,196000.0
2011-10-06 15:00:00,15.7,15.72,15.64,15.65,387600.0,13.2456,13.2624,13.1949,13.2034,387600.0
2011-10-06 15:30:00,15.65,15.79,15.65,15.77,204000.0,13.2034,13.3215,13.2034,13.3046,204000.0
2011-10-07 09:30:00,15.83,15.84,15.75,15.81,286400.0,13.3552,13.3637,13.2877,13.3384,286400.0
2011-10-07 10:00:00,15.81,15.88,15.76,15.85,458800.0,13.3384,13.3974,13.2962,13.3721,458800.0
2011-10-07 10:30:00,15.85,15.87,15.76,15.76,217600.0,13.3721,13.389,13.2962,13.2962,217600.0
2011-10-07 11:00:00,15.76,15.77,15.69,15.75,314400.0,13.2962,13.3046,13.2371,13.2877,314400.0
2011-10-07 11:30:00,15.76,15.78,15.72,15.78,211600.0,13.2962,13.313,13.2624,13.313,211600.0
2011-10-07 12:00:00,15.78,15.79,15.64,15.7,617600.0,13.313,13.3215,13.1949,13.2456,617600.0
2011-10-07 12:30:00,15.69,15.71,15.64,15.66,274400.0,13.2371,13.254,13.1949,13.2118,274400.0
2011-10-07 13:00:00,15.67,15.69,15.62,15.68,143200.0,13.2202,13.2371,13.1781,13.2287,143200.0
2011-10-07 13:30:00,15.67,15.7,15.63,15.7,51200.0,13.2202,13.2456,13.1865,13.2456,51200.0
2011-10-07 14:00:00,15.7,15.77,15.67,15.71,194800.0,13.2456,13.3046,13.2202,13.254,194800.0
2011-10-07 14:30:00,15.72,15.76,15.7,15.74,278400.0,13.2624,13.2962,13.2456,13.2793,278400.0
2011-10-07 15:00:00,15.73,15.86,15.72,15.86,188000.0,13.2709,13.3805,13.2624,13.3805,188000.0
2011-10-07 15:30:00,15.87,15.87,15.67,15.69,527200.0,13.389,13.389,13.2202,13.2371,527200.0
2011-10-10 09:30:00,15.97,16.06,15.97,16.06,154000.0,13.4733,13.5493,13.4733,13.5493,154000.0
2011-10-10 10:00:00,16.05,16.13,16.04,16.12,71200.0,13.5408,13.6083,13.5324,13.5999,71200.0
2011-10-10 10:30:00,16.12,16.15,16.11,16.11,149600.0,13.5999,13.6252,13.5915,13.5915,149600.0
2011-10-10 11:00:00,16.11,16.12,16.09,16.11,72400.0,13.5915,13.5999,13.5746,13.5915,72400.0
2011-10-10 11:30:00,16.13,16.14,16.11,16.13,65200.0,13.6083,13.6168,13.5915,13.6083,65200.0
2011-10-10 12:00:00,16.13,16.14,16.11,16.13,82000.0,13.6083,13.6168,13.5915,13.6083,82000.0
2011-10-10 12:30:00,16.13,16.14,16.1,16.12,51600.0,13.6083,13.6168,13.583,13.5999,51600.0
2011-10-10 13:00:00,16.11,16.16,16.11,16.14,206400.0,13.5915,13.6336,13.5915,13.6168,206400.0
2011-10-10 13:30:00,16.14,16.15,16.12,16.15,89600.0,13.6168,13.6252,13.5999,13.6252,89600.0
2011-10-10 14:00:00,16.14,16.14,16.11,16.14,79200.0,13.6168,13.6168,13.5915,13.6168,79200.0
2011-10-10 14:30:00,16.14,16.15,16.1,16.1,127600.0,13.6168,13.6252,13.583,13.583,127600.0
2011-10-10 15:00:00,16.1,16.11,16.03,16.06,248000.0,13.583,13.5915,13.524,13.5493,248000.0
2011-10-10 15:30:00,16.05,16.21,16.03,16.21,168800.0,13.5408,13.6758,13.524,13.6758,168800.0
2011-10-11 09:30:00,16.13,16.21,16.11,16.19,127200.0,13.6083,13.6758,13.5915,13.6589,127200.0
2011-10-11 10:00:00,16.18,16.25,16.15,16.25,112800.0,13.6505,13.7096,13.6252,13.7096,112800.0
2011-10-11 10:30:00,16.25,16.29,16.24,16.24,304400.0,13.7096,13.7433,13.7011,13.7011,304400.0
2011-10-11 11:00:00,16.25,16.25,16.2,16.22,833600.0,13.7096,13.7096,13.6674,13.6843,833600.0
2011-10-11 11:30:00,16.22,16.27,16.22,16.26,1254400.0,13.6843,13.7264,13.6843,13.718,1254400.0
2011-10-11 12:00:00,16.27,16.28,16.24,16.26,694000.0,13.7264,13.7349,13.7011,13.718,694000.0
2011-10-11 12:30:00,16.26,16.27,16.2,16.24,856800.0,13.718,13.7264,13.6674,13.7011,856800.0
2011-10-11 13:00:00,16.24,16.25,16.19,16.25,427600.0,13.7011,13.7096,13.6589,13.7096,427600.0
2011-10-11 13:30:00,16.25,16.28,16.22,16.28,420400.0,13.7096,13.7349,13.6843,13.7349,420400.0
2011-10-11 14:00:00,16.28,16.29,16.21,16.22,598000.0,13.7349,13.7433,13.6758,13.6843,598000.0
2011-10-11 14:30:00,16.21,16.24,16.18,16.22,833200.0,13.6758,13.7011,13.6505,13.6843,833200.0
2011-10-11 15:00:00,16.23,16.27,16.2,16.21,850000.0,13.6927,13.7264,13.6674,13.6758,850000.0
2011-10-11 15:30:00,16.21,16.27,16.21,16.24,1423200.0,13.6758,13.7264,13.6758,13.7011,1423200.0
2011-10-12 09:30:00,16.36,16.4,16.34,16.39,190800.0,13.8024,13.8361,13.7855,13.8277,190800.0
2011-10-12 10:00:00,16.4,16.46,16.36,16.43,192800.0,13.8361,13.8867,13.8024,13.8614,192800.0
2011-10-12 10:30:00,16.45,16.49,16.42,16.43,145200.0,13.8783,13.912,13.853,13.8614,145200.0
2011-10-12 11:00:00,16.43,16.48,16.43,16.47,95200.0,13.8614,13.9036,13.8614,13.8952,95200.0
2011-10-12 11:30:00,16.46,16.49,16.45,16.46,265600.0,13.8867,13.912,13.8783,13.8867,265600.0
2011-10-12 12:00:00,16.45,16.47,16.43,16.46,83600.0,13.8783,13.8952,13.8614,13.8867,83600.0
2011-10-12 12:30:00,16.46,16.5,16.45,16.49,93600.0,13.8867,13.9205,13.8783,13.912,93600.0
2011-10-12 13:00:00,16.5,16.53,16.49,16.5,88800.0,13.9205,13.9458,13.912,13.9205,88800.0
2011-10-12 13:30:00,16.5,16.52,16.47,16.48,88000.0,13.9205,13.9374,13.8952,13.9036,88000.0
2011-10-12 14:00:00,16.49,16.52,16.47,16.5,86000.0,13.912,13.9374,13.8952,13.9205,86000.0
2011-10-12 14:30:00,16.51,16.54,16.43,16.43,92000.0,13.9289,13.9542,13.8614,13.8614,92000.0
2011-10-12 15:00:00,16.44,16.46,16.41,16.45,155200.0,13.8699,13.8867,13.8446,13.8783,155200.0
2011-10-12 15:30:00,16.45,16.46,16.36,16.36,242800.0,13.8783,13.8867,13.8024,13.8024,242800.0
2011-10-13 09:30:00,16.28,16.3,16.24,16.26,440800.0,13.7349,13.7518,13.7011,13.718,440800.0
2011-10-13 10:00:00,16.25,16.29,16.23,16.28,98800.0,13.7096,13.7433,13.6927,13.7349,98800.0
2011-10-13 10:30:00,16.27,16.31,16.22,16.22,61200.0,13.7264,13.7602,13.6843,13.6843,61200.0
2011-10-13 11:00:00,16.22,16.27,16.21,16.24,98800.0,13.6843,13.7264,13.6758,13.7011,98800.0
2011-10-13 11:30:00,16.24,16.31,16.24,16.29,118800.0,13.7011,13.7602,13.7011,13.7433,118800.0
2011-10-13 12:00:00,16.3,16.31,16.27,16.27,176400.0,13.7518,13.7602,13.7264,13.7264,176400.0
2011-10-13 12:30:00,16.26,16.3,16.25,16.29,44000.0,13.718,13.7518,13.7096,13.7433,44000.0
2011-10-13 13:00:00,16.28,16.35,16.26,16.35,237200.0,13.7349,13.7939,13.718,13.7939,237200.0
2011-10-13 13:30:00,16.35,16.36,16.33,16.34,347200.0,13.7939,13.8024,13.7771,13.7855,347200.0
2011-10-13 14:00:00,16.34,16.36,16.31,16.33,223600.0,13.7855,13.8024,13.7602,13.7771,223600.0
2011-10-13 14:30:00,16.32,16.41,16.32,16.39,321200.0,13.7686,13.8446,13.7686,13.8277,321200.0
2011-10-13 15:00:00,16.39,16.43,16.35,16.35,432000.0,13.8277,13.8614,13.7939,13.7939,432000.0
2011-10-13 15:30:00,16.35,16.4,16.33,16.38,158800.0,13.7939,13.8361,13.7771,13.8192,158800.0
2011-10-14 09:30:00,16.61,16.64,16.59,16.62,161200.0,14.0133,14.0386,13.9964,14.0217,161200.0
2011-10-14 10:00:00,16.6,16.62,16.56,16.56,106800.0,14.0049,14.0217,13.9711,13.9711,106800.0
2011-10-14 10:30:00,16.56,16.59,16.55,16.59,95200.0,13.9711,13.9964,13.9627,13.9964,95200.0
2011-10-14 11:00:00,16.59,16.6,16.52,16.52,78400.0,13.9964,14.0049,13.9374,13.9374,78400.0
2011-10-14 11:30:00,16.53,16.56,16.53,16.54,107200.0,13.9458,13.9711,13.9458,13.9542,107200.0
2011-10-14 12:00:00,16.53,16.55,16.52,16.54,109600.0,13.9458,13.9627,13.9374,13.9542,109600.0
2011-10-14 12:30:00,16.54,16.57,16.54,16.55,93200.0,13.9542,13.9795,13.9542,13.9627,93200.0
2011-10-14 13:00:00,16.56,16.59,16.56,16.58,17600.0,13.9711,13.9964,13.9711,13.988,17600.0
2011-10-14 13:30:00,16.57,16.61,16.56,16.61,148000.0,13.9795,14.0133,13.9711,14.0133,148000.0
2011-10-14 14:00:00,16.61,16.61,16.59,16.61,37600.0,14.0133,14.0133,13.9964,14.0133,37600.0
2011-10-14 14:30:00,16.59,16.64,16.58,16.64,89200.0,13.9964,14.0386,13.988,14.0386,89200.0
2011-10-14 15:00:00,16.64,16.65,16.61,16.65,67200.0,14.0386,14.047,14.0133,14.047,67200.0
2011-10-14 15:30:00,16.65,16.69,16.62,16.69,134800.0,14.047,14.0808,14.0217,14.0808,134800.0
2011-10-17 09:30:00,16.62,16.62,16.54,16.55,203600.0,14.0217,14.0217,13.9542,13.9627,203600.0
2011-10-17 10:00:00,16.54,16.56,16.5,16.5,80800.0,13.9542,13.9711,13.9205,13.9205,80800.0
2011-10-17 10:30:00,16.5,16.53,16.48,16.52,115600.0,13.9205,13.9458,13.9036,13.9374,115600.0
2011-10-17 11:00:00,16.52,16.54,16.5,16.53,71600.0,13.9374,13.9542,13.9205,13.9458,71600.0
2011-10-17 11:30:00,16.53,16.54,16.47,16.47,108400.0,13.9458,13.9542,13.8952,13.8952,108400.0
2011-10-17 12:00:00,16.47,16.48,16.44,16.47,538800.0,13.8952,13.9036,13.8699,13.8952,538800.0
2011-10-17 12:30:00,16.46,16.46,16.4,16.41,222000.0,13.8867,13.8867,13.8361,13.8446,222000.0
2011-10-17 13:00:00,16.4,16.45,16.39,16.43,126400.0,13.8361,13.8783,13.8277,13.8614,126400.0
2011-10-17 13:30:00,16.43,16.43,16.38,16.41,1008000.0,13.8614,13.8614,13.8192,13.8446,1008000.0
2011-10-17 14:00:00,16.41,16.42,16.37,16.38,175600.0,13.8446,13.853,13.8108,13.8192,175600.0
2011-10-17 14:30:00,16.38,16.38,16.33,16.38,208400.0,13.8192,13.8192,13.7771,13.8192,208400.0
2011-10-17 15:00:00,16.38,16.43,16.38,16.4,153200.0,13.8192,13.8614,13.8192,13.8361,153200.0
2011-10-17 15:30:00,16.41,16.43,16.33,16.37,241200.0,13.8446,13.8614,13.7771,13.8108,241200.0
2011-10-18 09:30:00,16.38,16.38,16.21,16.24,833200.0,13.8192,13.8192,13.6758,13.7011,833200.0
2011-10-18 10:00:00,16.25,16.32,16.2,16.32,103200.0,13.7096,13.7686,13.6674,13.7686,103200.0
2011-10-18 10:30:00,16.32,16.41,16.32,16.38,173600.0,13.7686,13.8446,13.7686,13.8192,173600.0
2011-10-18 11:00:00,16.38,16.39,16.33,16.34,174400.0,13.8192,13.8277,13.7771,13.7855,174400.0
2011-10-18 11:30:00,16.35,16.46,16.35,16.45,189600.0,13.7939,13.8867,13.7939,13.8783,189600.0
2011-10-18 12:00:00,16.46,16.46,16.42,16.43,110800.0,13.8867,13.8867,13.853,13.8614,110800.0
2011-10-18 12:30:00,16.43,16.49,16.42,16.48,88800.0,13.8614,13.912,13.853,13.9036,88800.0
2011-10-18 13:00:00,16.47,16.49,16.42,16.45,36000.0,13.8952,13.912,13.853,13.8783,36000.0
2011-10-18 13:30:00,16.46,16.49,16.43,16.47,43200.0,13.8867,13.912,13.8614,13.8952,43200.0
2011-10-18 14:00:00,16.48,16.5,16.46,16.5,94800.0,13.9036,13.9205,13.8867,13.9205,94800.0
2011-10-18 14:30:00,16.5,16.51,16.46,16.49,117600.0,13.9205,13.9289,13.8867,13.912,117600.0
2011-10-18 15:00:00,16.5,16.71,16.5,16.6,449200.0,13.9205,14.0977,13.9205,14.0049,449200.0
2011-10-18 15:30:00,16.6,16.67,16.56,16.6,318400.0,14.0049,14.0639,13.9711,14.0049,318400.0
2011-10-19 09:30:00,16.58,16.58,16.5,16.53,120400.0,13.988,13.988,13.9205,13.9458,120400.0
2011-10-19 10:00:00,16.53,16.61,16.49,16.61,96000.0,13.9458,14.0133,13.912,14.0133,96000.0
2011-10-19 10:30:00,16.61,16.61,16.57,16.59,98400.0,14.0133,14.0133,13.9795,13.9964,98400.0
2011-10-19 11:00:00,16.58,16.59,16.55,16.59,46400.0,13.988,13.9964,13.9627,13.9964,46400.0
2011-10-19 11:30:00,16.61,16.61,16.54,16.54,30800.0,14.0133,14.0133,13.9542,13.9542,30800.0
2011-10-19 12:00:00,16.54,16.57,16.53,16.57,30800.0,13.9542,13.9795,13.9458,13.9795,30800.0
2011-10-19 12:30:00,16.54,16.58,16.54,16.57,39600.0,13.9542,13.988,13.9542,13.9795,39600.0
2011-10-19 13:00:00,16.57,16.59,16.55,16.55,90000.0,13.9795,13.9964,13.9627,13.9627,90000.0
2011-10-19 13:30:00,16.55,16.55,16.5,16.52,77200.0,13.9627,13.9627,13.9205,13.9374,77200.0
2011-10-19 14:00:00,16.52,16.53,16.38,16.38,213600.0,13.9374,13.9458,13.8192,13.8192,213600.0
2011-10-19 14:30:00,16.38,16.44,16.36,16.38,192000.0,13.8192,13.8699,13.8024,13.8192,192000.0
2011-10-19 15:00:00,16.37,16.39,16.33,16.35,135600.0,13.8108,13.8277,13.7771,13.7939,135600.0
2011-10-19 15:30:00,16.34,16.39,16.31,16.36,190000.0,13.7855,13.8277,13.7602,13.8024,190000.0
2011-10-20 09:30:00,16.41,16.42,16.32,16.34,106000.0,13.8446,13.853,13.7686,13.7855,106000.0
2011-10-20 10:00:00,16.34,16.43,16.34,16.36,158800.0,13.7855,13.8614,13.7855,13.8024,158800.0
2011-10-20 10:30:00,16.38,16.41,16.3,16.3,91200.0,13.8192,13.8446,13.7518,13.7518,91200.0
2011-10-20 11:00:00,16.29,16.29,16.23,16.27,110000.0,13.7433,13.7433,13.6927,13.7264,110000.0
2011-10-20 11:30:00,16.27,16.31,16.22,16.24,86800.0,13.7264,13.7602,13.6843,13.7011,86800.0
2011-10-20 12:00:00,16.23,16.24,16.17,16.21,52000.0,13.6927,13.7011,13.6421,13.6758,52000.0
2011-10-20 12:30:00,16.22,16.29,16.22,16.29,56000.0,13.6843,13.7433,13.6843,13.7433,56000.0
2011-10-20 13:00:00,16.29,16.4,16.28,16.36,123200.0,13.7433,13.8361,13.7349,13.8024,123200.0
2011-10-20 13:30:00,16.37,16.4,16.33,16.35,126000.0,13.8108,13.8361,13.7771,13.7939,126000.0
2011-10-20 14:00:00,16.35,16.38,16.31,16.35,115200.0,13.7939,13.8192,13.7602,13.7939,115200.0
2011-10-20 14:30:00,16.36,16.45,16.36,16.43,105200.0,13.8024,13.8783,13.8024,13.8614,105200.0
2011-10-20 15:00:00,16.43,16.43,16.34,16.36,213600.0,13.8614,13.8614,13.7855,13.8024,213600.0
2011-10-20 15:30:00,16.35,16.41,16.34,16.38,202400.0,13.7939,13.8446,13.7855,13.8192,202400.0
2011-10-21 09:30:00,16.6,16.64,16.56,16.64,612800.0,14.0049,14.0386,13.9711,14.0386,612800.0
2011-10-21 10:00:00,16.62,16.7,16.6,16.69,182000.0,14.0217,14.0892,14.0049,14.0808,182000.0
2011-10-21 10:30:00,16.7,16.71,16.66,16.66,163600.0,14.0892,14.0977,14.0555,14.0555,163600.0
2011-10-21 11:00:00,16.68,16.68,16.64,16.66,81200.0,14.0723,14.0723,14.0386,14.0555,81200.0
2011-10-21 11:30:00,16.65,16.68,16.64,16.66,112000.0,14.047,14.0723,14.0386,14.0555,112000.0
2011-10-21 12:00:00,16.66,16.66,16.63,16.64,63200.0,14.0555,14.0555,14.0302,14.0386,63200.0
2011-10-21 12:30:00,16.64,16.64,16.61,16.61,108800.0,14.0386,14.0386,14.0133,14.0133,108800.0
2011-10-21 13:00:00,16.6,16.6,16.55,16.55,237600.0,14.0049,14.0049,13.9627,13.9627,237600.0
2011-10-21 13:30:00,16.53,16.57,16.53,16.55,111200.0,13.9458,13.9795,13.9458,13.9627,111200.0
2011-10-21 14:00:00,16.54,16.61,16.54,16.59,268800.0,13.9542,14.0133,13.9542,13.9964,268800.0
2011-10-21 14:30:00,16.59,16.62,16.57,16.62,279600.0,13.9964,14.0217,13.9795,14.0217,279600.0
2011-10-21 15:00:00,16.63,16.66,16.62,16.64,144800.0,14.0302,14.0555,14.0217,14.0386,144800.0
2011-10-21 15:30:00,16.63,16.69,16.6,16.68,258400.0,14.0302,14.0808,14.0049,14.0723,258400.0
2011-10-24 09:30:00,16.72,16.82,16.72,16.79,260400.0,14.1061,14.1905,14.1061,14.1651,260400.0
2011-10-24 10:00:00,16.79,16.86,16.77,16.85,249600.0,14.1651,14.2242,14.1483,14.2158,249600.0
2011-10-24 10:30:00,16.85,16.86,16.83,16.84,78000.0,14.2158,14.2242,14.1989,14.2073,78000.0
2011-10-24 11:00:00,16.85,16.92,16.85,16.92,83200.0,14.2158,14.2748,14.2158,14.2748,83200.0
2011-10-24 11:30:00,16.91,16.93,16.9,16.9,87200.0,14.2664,14.2833,14.258,14.258,87200.0
2011-10-24 12:00:00,16.91,16.92,16.89,16.92,57200.0,14.2664,14.2748,14.2495,14.2748,57200.0
2011-10-24 12:30:00,16.91,16.91,16.88,16.9,73200.0,14.2664,14.2664,14.2411,14.258,73200.0
2011-10-24 13:00:00,16.9,16.93,16.9,16.92,38800.0,14.258,14.2833,14.258,14.2748,38800.0
2011-10-24 13:30:00,16.92,16.97,16.92,16.95,87200.0,14.2748,14.317,14.2748,14.3001,87200.0
2011-10-24 14:00:00,16.95,16.95,16.9,16.93,199600.0,14.3001,14.3001,14.258,14.2833,199600.0
2011-10-24 14:30:00,16.93,16.94,16.92,16.94,173200.0,14.2833,14.2917,14.2748,14.2917,173200.0
2011-10-24 15:00:00,16.95,16.96,16.89,16.89,394000.0,14.3001,14.3086,14.2495,14.2495,394000.0
2011-10-24 15:30:00,16.9,16.95,16.89,16.93,408000.0,14.258,14.3001,14.2495,14.2833,408000.0
2011-10-25 09:30:00,16.84,16.85,16.68,16.76,435200.0,14.2073,14.2158,14.0723,14.1398,435200.0
2011-10-25 10:00:00,16.78,16.82,16.7,16.81,446400.0,14.1567,14.1905,14.0892,14.182,446400.0
2011-10-25 10:30:00,16.81,16.84,16.77,16.77,421200.0,14.182,14.2073,14.1483,14.1483,421200.0
2011-10-25 11:00:00,16.77,16.79,16.71,16.73,300000.0,14.1483,14.1651,14.0977,14.1145,300000.0
2011-10-25 11:30:00,16.74,16.76,16.72,16.74,190800.0,14.123,14.1398,14.1061,14.123,190800.0
2011-10-25 12:00:00,16.74,16.82,16.73,16.81,190000.0,14.123,14.1905,14.1145,14.182,190000.0
2011-10-25 12:30:00,16.81,16.81,16.75,16.75,138400.0,14.182,14.182,14.1314,14.1314,138400.0
2011-10-25 13:00:00,16.75,16.79,16.75,16.76,262400.0,14.1314,14.1651,14.1314,14.1398,262400.0
2011-10-25 13:30:00,16.75,16.76,16.73,16.75,225200.0,14.1314,14.1398,14.1145,14.1314,225200.0
2011-10-25 14:00:00,16.75,16.75,16.68,16.69,497600.0,14.1314,14.1314,14.0723,14.0808,497600.0
2011-10-25 14:30:00,16.68,16.72,16.67,16.71,298800.0,14.0723,14.1061,14.0639,14.0977,298800.0
2011-10-25 15:00:00,16.73,16.75,16.65,16.66,452800.0,14.1145,14.1314,14.047,14.0555,452800.0
2011-10-25 15:30:00,16.66,16.69,16.57,16.61,986800.0,14.0555,14.0808,13.9795,14.0133,986800.0
2011-10-26 09:30:00,16.76,16.78,16.7,16.71,306400.0,14.1398,14.1567,14.0892,14.0977,306400.0
2011-10-26 10:00:00,16.7,16.7,16.59,16.63,526400.0,14.0892,14.0892,13.9964,14.0302,526400.0
2011-10-26 10:30:00,16.62,16.62,16.43,16.46,270800.0,14.0217,14.0217,13.8614,13.8867,270800.0
2011-10-26 11:00:00,16.48,16.53,16.48,16.52,109200.0,13.9036,13.9458,13.9036,13.9374,109200.0
2011-10-26 11:30:00,16.53,16.59,16.53,16.59,96400.0,13.9458,13.9964,13.9458,13.9964,96400.0
2011-10-26 12:00:00,16.56,16.58,16.54,16.56,42800.0,13.9711,13.988,13.9542,13.9711,42800.0
2011-10-26 12:30:00,16.55,16.57,16.53,16.53,116800.0,13.9627,13.9795,13.9458,13.9458,116800.0
2011-10-26 13:00:00,16.53,16.54,16.49,16.54,246400.0,13.9458,13.9542,13.912,13.9542,246400.0
2011-10-26 13:30:00,16.54,16.67,16.54,16.64,348400.0,13.9542,14.0639,13.9542,14.0386,348400.0
2011-10-26 14:00:00,16.67,16.71,16.65,16.67,157600.0,14.0639,14.0977,14.047,14.0639,157600.0
2011-10-26 14:30:00,16.66,16.73,16.65,16.67,260000.0,14.0555,14.1145,14.047,14.0639,260000.0
2011-10-26 15:00:00,16.67,16.72,16.67,16.72,196400.0,14.0639,14.1061,14.0639,14.1061,196400.0
2011-10-26 15:30:00,16.72,16.77,16.68,16.72,277600.0,14.1061,14.1483,14.0723,14.1061,277600.0
2011-10-27 09:30:00,17.12,17.16,17.07,17.07,707600.0,14.4436,14.4773,14.4014,14.4014,707600.0
2011-10-27 10:00:00,17.06,17.08,17.01,17.02,183600.0,14.3929,14.4098,14.3508,14.3592,183600.0
2011-10-27 10:30:00,17.02,17.06,16.99,17.06,93600.0,14.3592,14.3929,14.3339,14.3929,93600.0
2011-10-27 11:00:00,17.05,17.08,17.04,17.06,117600.0,14.3845,14.4098,14.3761,14.3929,117600.0
2011-10-27 11:30:00,17.06,17.13,17.05,17.13,108800.0,14.3929,14.452,14.3845,14.452,108800.0
2011-10-27 12:00:00,17.14,17.18,17.14,17.16,74400.0,14.4604,14.4942,14.4604,14.4773,74400.0
2011-10-27 12:30:00,17.16,17.17,17.14,17.14,33200.0,14.4773,14.4857,14.4604,14.4604,33200.0
2011-10-27 13:00:00,17.15,17.21,17.14,17.2,149600.0,14.4689,14.5195,14.4604,14.511,149600.0
2011-10-27 13:30:00,17.2,17.25,17.2,17.25,192400.0,14.511,14.5532,14.511,14.5532,192400.0
2011-10-27 14:00:00,17.25,17.27,17.23,17.27,400400.0,14.5532,14.5701,14.5364,14.5701,400400.0
2011-10-27 14:30:00,17.26,17.29,17.25,17.27,112400.0,14.5617,14.587,14.5532,14.5701,112400.0
2011-10-27 15:00:00,17.28,17.35,17.26,17.32,153600.0,14.5785,14.6376,14.5617,14.6123,153600.0
2011-10-27 15:30:00,17.32,17.33,17.17,17.24,278400.0,14.6123,14.6207,14.4857,14.5448,278400.0
2011-10-28 09:30:00,17.19,17.25,17.16,17.22,204000.0,14.5026,14.5532,14.4773,14.5279,204000.0
2011-10-28 10:00:00,17.22,17.24,17.19,17.22,514800.0,14.5279,14.5448,14.5026,14.5279,514800.0
2011-10-28 10:30:00,17.22,17.27,17.22,17.25,286000.0,14.5279,14.5701,14.5279,14.5532,286000.0
2011-10-28 11:00:00,17.26,17.29,17.25,17.27,100800.0,14.5617,14.587,14.5532,14.5701,100800.0
2011-10-28 11:30:00,17.28,17.29,17.21,17.21,102800.0,14.5785,14.587,14.5195,14.5195,102800.0
2011-10-28 12:00:00,17.21,17.23,17.19,17.2,56400.0,14.5195,14.5364,14.5026,14.511,56400.0
2011-10-28 12:30:00,17.2,17.23,17.2,17.23,51200.0,14.511,14.5364,14.511,14.5364,51200.0
2011-10-28 13:00:00,17.23,17.27,17.23,17.27,102000.0,14.5364,14.5701,14.5364,14.5701,102000.0
2011-10-28 13:30:00,17.26,17.27,17.23,17.25,40000.0,14.5617,14.5701,14.5364,14.5532,40000.0
2011-10-28 14:00:00,17.26,17.26,17.22,17.24,92000.0,14.5617,14.5617,14.5279,14.5448,92000.0
2011-10-28 14:30:00,17.25,17.25,17.23,17.24,68400.0,14.5532,14.5532,14.5364,14.5448,68400.0
2011-10-28 15:00:00,17.25,17.28,17.24,17.26,114800.0,14.5532,14.5785,14.5448,14.5617,114800.0
2011-10-28 15:30:00,17.25,17.31,17.24,17.29,164400.0,14.5532,14.6039,14.5448,14.587,164400.0
2011-10-31 09:30:00,17.11,17.12,17.05,17.08,366800.0,14.4351,14.4436,14.3845,14.4098,366800.0
2011-10-31 10:00:00,17.07,17.13,17.07,17.1,46400.0,14.4014,14.452,14.4014,14.4267,46400.0
2011-10-31 10:30:00,17.11,17.15,17.1,17.11,49600.0,14.4351,14.4689,14.4267,14.4351,49600.0
2011-10-31 11:00:00,17.1,17.12,17.07,17.09,70000.0,14.4267,14.4436,14.4014,14.4182,70000.0
2011-10-31 11:30:00,17.08,17.12,17.08,17.09,190000.0,14.4098,14.4436,14.4098,14.4182,190000.0
2011-10-31 12:00:00,17.09,17.1,17.04,17.04,238800.0,14.4182,14.4267,14.3761,14.3761,238800.0
2011-10-31 12:30:00,17.04,17.06,17.03,17.05,65600.0,14.3761,14.3929,14.3676,14.3845,65600.0
2011-10-31 13:00:00,17.05,17.08,17.05,17.06,38000.0,14.3845,14.4098,14.3845,14.3929,38000.0
2011-10-31 13:30:00,17.06,17.12,17.06,17.11,66400.0,14.3929,14.4436,14.3929,14.4351,66400.0
2011-10-31 14:00:00,17.11,17.11,17.07,17.09,72800.0,14.4351,14.4351,14.4014,14.4182,72800.0
2011-10-31 14:30:00,17.09,17.1,17.06,17.09,76400.0,14.4182,14.4267,14.3929,14.4182,76400.0
2011-10-31 15:00:00,17.08,17.08,16.98,16.98,376000.0,14.4098,14.4098,14.3254,14.3254,376000.0
2011-10-31 15:30:00,16.98,17.02,16.91,16.91,126000.0,14.3254,14.3592,14.2664,14.2664,126000.0
2011-11-01 09:30:00,16.45,16.56,16.43,16.56,666000.0,13.8783,13.9711,13.8614,13.9711,666000.0
2011-11-01 10:00:00,16.56,16.63,16.5,16.61,379600.0,13.9711,14.0302,13.9205,14.0133,379600.0
2011-11-01 10:30:00,16.61,16.65,16.59,16.6,359200.0,14.0133,14.047,13.9964,14.0049,359200.0
2011-11-01 11:00:00,16.6,16.63,16.57,16.59,94400.0,14.0049,14.0302,13.9795,13.9964,94400.0
2011-11-01 11:30:00,16.59,16.59,16.46,16.49,216400.0,13.9964,13.9964,13.8867,13.912,216400.0
2011-11-01 12:00:00,16.46,16.53,16.44,16.5,255600.0,13.8867,13.9458,13.8699,13.9205,255600.0
2011-11-01 12:30:00,16.49,16.55,16.46,16.46,83200.0,13.912,13.9627,13.8867,13.8867,83200.0
2011-11-01 13:00:00,16.46,16.56,16.44,16.56,112000.0,13.8867,13.9711,13.8699,13.9711,112000.0
2011-11-01 13:30:00,16.56,16.65,16.55,16.57,209200.0,13.9711,14.047,13.9627,13.9795,209200.0
2011-11-01 14:00:00,16.57,16.68,16.56,16.66,370000.0,13.9795,14.0723,13.9711,14.0555,370000.0
2011-11-01 14:30:00,16.65,16.67,16.57,16.59,138000.0,14.047,14.0639,13.9795,13.9964,138000.0
2011-11-01 15:00:00,16.6,16.6,16.52,16.56,186400.0,14.0049,14.0049,13.9374,13.9711,186400.0
2011-11-01 15:30:00,16.56,16.63,16.46,16.5,634800.0,13.9711,14.0302,13.8867,13.9205,634800.0
2011-11-02 09:30:00,16.72,16.74,16.67,16.67,154400.0,14.1061,14.123,14.0639,14.0639,154400.0
2011-11-02 10:00:00,16.68,16.7,16.65,16.7,72800.0,14.0723,14.0892,14.047,14.0892,72800.0
2011-11-02 10:30:00,16.69,16.78,16.66,16.76,90400.0,14.0808,14.1567,14.0555,14.1398,90400.0
2011-11-02 11:00:00,16.76,16.79,16.74,16.75,165600.0,14.1398,14.1651,14.123,14.1314,165600.0
2011-11-02 11:30:00,16.75,16.75,16.73,16.74,333600.0,14.1314,14.1314,14.1145,14.123,333600.0
2011-11-02 12:00:00,16.73,16.74,16.69,16.72,152800.0,14.1145,14.123,14.0808,14.1061,152800.0
2011-11-02 12:30:00,16.72,16.75,16.66,16.66,160400.0,14.1061,14.1314,14.0555,14.0555,160400.0
2011-11-02 13:00:00,16.66,16.66,16.58,16.61,156000.0,14.0555,14.0555,13.988,14.0133,156000.0
2011-11-02 13:30:00,16.6,16.65,16.6,16.61,97600.0,14.0049,14.047,14.0049,14.0133,97600.0
2011-11-02 14:00:00,16.6,16.64,16.58,16.62,156800.0,14.0049,14.0386,13.988,14.0217,156800.0
2011-11-02 14:30:00,16.61,16.7,16.61,16.68,177600.0,14.0133,14.0892,14.0133,14.0723,177600.0
2011-11-02 15:00:00,16.69,16.75,16.66,16.72,386800.0,14.0808,14.1314,14.0555,14.1061,386800.0
2011-11-02 15:30:00,16.72,16.74,16.67,16.72,456800.0,14.1061,14.123,14.0639,14.1061,456800.0
2011-11-03 09:30:00,16.89,16.9,16.77,16.78,281200.0,14.2495,14.258,14.1483,14.1567,281200.0
2011-11-03 10:00:00,16.78,16.8,16.69,16.79,238800.0,14.1567,14.1736,14.0808,14.1651,238800.0
2011-11-03 10:30:00,16.79,16.89,16.79,16.84,324000.0,14.1651,14.2495,14.1651,14.2073,324000.0
2011-11-03 11:00:00,16.86,16.91,16.83,16.91,30400.0,14.2242,14.2664,14.1989,14.2664,30400.0
2011-11-03 11:30:00,16.92,16.92,16.87,16.87,94800.0,14.2748,14.2748,14.2326,14.2326,94800.0
2011-11-03 12:00:00,16.88,16.93,16.86,16.93,230000.0,14.2411,14.2833,14.2242,14.2833,230000.0
2011-11-03 12:30:00,16.92,16.96,16.88,16.95,65200.0,14.2748,14.3086,14.2411,14.3001,65200.0
2011-11-03 13:00:00,16.95,16.99,16.93,16.97,32800.0,14.3001,14.3339,14.2833,14.317,32800.0
2011-11-03 13:30:00,16.96,17.03,16.96,16.99,89600.0,14.3086,14.3676,14.3086,14.3339,89600.0
2011-11-03 14:00:00,16.99,17.03,16.98,16.99,160000.0,14.3339,14.3676,14.3254,14.3339,160000.0
2011-11-03 14:30:00,16.99,17.01,16.97,17.0,82400.0,14.3339,14.3508,14.317,14.3423,82400.0
2011-11-03 15:00:00,16.99,17.04,16.99,17.04,333200.0,14.3339,14.3761,14.3339,14.3761,333200.0
2011-11-03 15:30:00,17.04,17.07,17.02,17.04,480800.0,14.3761,14.4014,14.3592,14.3761,480800.0
2011-11-04 09:30:00,16.93,16.96,16.87,16.87,125600.0,14.2833,14.3086,14.2326,14.2326,125600.0
2011-11-04 10:00:00,16.89,16.89,16.81,16.82,59200.0,14.2495,14.2495,14.182,14.1905,59200.0
2011-11-04 10:30:00,16.82,16.82,16.77,16.82,207200.0,14.1905,14.1905,14.1483,14.1905,207200.0
2011-11-04 11:00:00,16.84,16.85,16.78,16.82,47200.0,14.2073,14.2158,14.1567,14.1905,47200.0
2011-11-04 11:30:00,16.83,16.85,16.82,16.85,48000.0,14.1989,14.2158,14.1905,14.2158,48000.0
2011-11-04 12:00:00,16.85,16.88,16.85,16.87,102800.0,14.2158,14.2411,14.2158,14.2326,102800.0
2011-11-04 12:30:00,16.86,16.87,16.83,16.86,71600.0,14.2242,14.2326,14.1989,14.2242,71600.0
2011-11-04 13:00:00,16.86,16.92,16.85,16.92,128000.0,14.2242,14.2748,14.2158,14.2748,128000.0
2011-11-04 13:30:00,16.92,16.99,16.92,16.96,72800.0,14.2748,14.3339,14.2748,14.3086,72800.0
2011-11-04 14:00:00,16.96,16.98,16.95,16.98,157600.0,14.3086,14.3254,14.3001,14.3254,157600.0
2011-11-04 14:30:00,16.98,16.98,16.93,16.93,48800.0,14.3254,14.3254,14.2833,14.2833,48800.0
2011-11-04 15:00:00,16.94,16.95,16.89,16.91,48400.0,14.2917,14.3001,14.2495,14.2664,48400.0
2011-11-04 15:30:00,16.91,16.97,16.9,16.96,321200.0,14.2664,14.317,14.258,14.3086,321200.0
2011-11-07 09:30:00,16.94,17.03,16.93,17.0,109600.0,14.2917,14.3676,14.2833,14.3423,109600.0
2011-11-07 10:00:00,16.97,16.99,16.91,16.91,33200.0,14.317,14.3339,14.2664,14.2664,33200.0
2011-11-07 10:30:00,16.91,16.92,16.83,16.85,78800.0,14.2664,14.2748,14.1989,14.2158,78800.0
2011-11-07 11:00:00,16.84,16.89,16.83,16.83,89600.0,14.2073,14.2495,14.1989,14.1989,89600.0
2011-11-07 11:30:00,16.83,16.87,16.83,16.84,115200.0,14.1989,14.2326,14.1989,14.2073,115200.0
2011-11-07 12:00:00,16.85,16.87,16.78,16.79,88800.0,14.2158,14.2326,14.1567,14.1651,88800.0
2011-11-07 12:30:00,16.78,16.82,16.77,16.81,41200.0,14.1567,14.1905,14.1483,14.182,41200.0
2011-11-07 13:00:00,16.82,16.86,16.81,16.86,42000.0,14.1905,14.2242,14.182,14.2242,42000.0
2011-11-07 13:30:00,16.86,16.91,16.84,16.91,114400.0,14.2242,14.2664,14.2073,14.2664,114400.0
2011-11-07 14:00:00,16.92,16.96,16.91,16.96,44400.0,14.2748,14.3086,14.2664,14.3086,44400.0
2011-11-07 14:30:00,16.95,17.0,16.94,17.0,106800.0,14.3001,14.3423,14.2917,14.3423,106800.0
2011-11-07 15:00:00,17.0,17.03,16.99,16.99,59200.0,14.3423,14.3676,14.3339,14.3339,59200.0
2011-11-07 15:30:00,16.98,17.06,16.98,17.04,130400.0,14.3254,14.3929,14.3254,14.3761,130400.0
2011-11-08 09:30:00,17.14,17.19,17.11,17.19,204000.0,14.4604,14.5026,14.4351,14.5026,204000.0
2011-11-08 10:00:00,17.2,17.2,17.04,17.07,214400.0,14.511,14.511,14.3761,14.4014,214400.0
2011-11-08 10:30:00,17.05,17.11,17.05,17.07,244800.0,14.3845,14.4351,14.3845,14.4014,244800.0
2011-11-08 11:00:00,17.06,17.09,16.97,17.01,147200.0,14.3929,14.4182,14.317,14.3508,147200.0
2011-11-08 11:30:00,17.02,17.04,16.99,17.03,80400.0,14.3592,14.3761,14.3339,14.3676,80400.0
2011-11-08 12:00:00,17.02,17.08,17.02,17.05,58800.0,14.3592,14.4098,14.3592,14.3845,58800.0
2011-11-08 12:30:00,17.06,17.08,17.03,17.05,48400.0,14.3929,14.4098,14.3676,14.3845,48400.0
2011-11-08 13:00:00,17.04,17.07,17.02,17.07,38000.0,14.3761,14.4014,14.3592,14.4014,38000.0
2011-11-08 13:30:00,17.07,17.18,17.07,17.17,138400.0,14.4014,14.4942,14.4014,14.4857,138400.0
2011-11-08 14:00:00,17.17,17.2,17.13,17.2,66800.0,14.4857,14.511,14.452,14.511,66800.0
2011-11-08 14:30:00,17.2,17.21,17.18,17.19,62800.0,14.511,14.5195,14.4942,14.5026,62800.0
2011-11-08 15:00:00,17.2,17.23,17.18,17.22,73600.0,14.511,14.5364,14.4942,14.5279,73600.0
2011-11-08 15:30:00,17.23,17.27,17.23,17.25,127600.0,14.5364,14.5701,14.5364,14.5532,127600.0
2011-11-09 09:30:00,16.85,16.89,16.79,16.81,171200.0,14.2158,14.2495,14.1651,14.182,171200.0
2011-11-09 10:00:00,16.82,16.86,16.8,16.8,51200.0,14.1905,14.2242,14.1736,14.1736,51200.0
2011-11-09 10:30:00,16.8,16.89,16.76,16.86,102400.0,14.1736,14.2495,14.1398,14.2242,102400.0
2011-11-09 11:00:00,16.85,16.93,16.85,16.9,55200.0,14.2158,14.2833,14.2158,14.258,55200.0
2011-11-09 11:30:00,16.9,16.94,16.89,16.92,39200.0,14.258,14.2917,14.2495,14.2748,39200.0
2011-11-09 12:00:00,16.91,16.91,16.85,16.85,164000.0,14.2664,14.2664,14.2158,14.2158,164000.0
2011-11-09 12:30:00,16.85,16.9,16.85,16.9,54000.0,14.2158,14.258,14.2158,14.258,54000.0
2011-11-09 13:00:00,16.89,16.91,16.82,16.82,90800.0,14.2495,14.2664,14.1905,14.1905,90800.0
2011-11-09 13:30:00,16.82,16.83,16.71,16.72,124000.0,14.1905,14.1989,14.0977,14.1061,124000.0
2011-11-09 14:00:00,16.72,16.73,16.6,16.65,253200.0,14.1061,14.1145,14.0049,14.047,253200.0
2011-11-09 14:30:00,16.64,16.69,16.62,16.67,134000.0,14.0386,14.0808,14.0217,14.0639,134000.0
2011-11-09 15:00:00,16.65,16.73,16.65,16.7,220000.0,14.047,14.1145,14.047,14.0892,220000.0
2011-11-09 15:30:00,16.69,16.69,16.61,16.64,300400.0,14.0808,14.0808,14.0133,14.0386,300400.0
2011-11-10 09:30:00,16.86,16.86,16.72,16.72,94400.0,14.2242,14.2242,14.1061,14.1061,94400.0
2011-11-10 10:00:00,16.71,16.76,16.66,16.66,209200.0,14.0977,14.1398,14.0555,14.0555,209200.0
2011-11-10 10:30:00,16.65,16.66,16.59,16.65,89200.0,14.047,14.0555,13.9964,14.047,89200.0
2011-11-10 11:00:00,16.65,16.71,16.64,16.7,58800.0,14.047,14.0977,14.0386,14.0892,58800.0
2011-11-10 11:30:00,16.68,16.79,16.68,16.75,192400.0,14.0723,14.1651,14.0723,14.1314,192400.0
2011-11-10 12:00:00,16.75,16.76,16.72,16.73,53600.0,14.1314,14.1398,14.1061,14.1145,53600.0
2011-11-10 12:30:00,16.71,16.75,16.68,16.75,88400.0,14.0977,14.1314,14.0723,14.1314,88400.0
2011-11-10 13:00:00,16.75,16.83,16.74,16.8,157600.0,14.1314,14.1989,14.123,14.1736,157600.0
2011-11-10 13:30:00,16.8,16.82,16.77,16.81,53600.0,14.1736,14.1905,14.1483,14.182,53600.0
2011-11-10 14:00:00,16.82,16.82,16.74,16.75,56800.0,14.1905,14.1905,14.123,14.1314,56800.0
2011-11-10 14:30:00,16.75,16.77,16.71,16.71,40400.0,14.1314,14.1483,14.0977,14.0977,40400.0
2011-11-10 15:00:00,16.71,16.78,16.69,16.77,96800.0,14.0977,14.1567,14.0808,14.1483,96800.0
2011-11-10 15:30:00,16.75,16.79,16.73,16.76,166400.0,14.1314,14.1651,14.1145,14.1398,166400.0
2011-11-11 09:30:00,16.94,17.02,16.94,16.98,152000.0,14.2917,14.3592,14.2917,14.3254,152000.0
2011-11-11 10:00:00,16.99,17.05,16.99,17.03,99200.0,14.3339,14.3845,14.3339,14.3676,99200.0
2011-11-11 10:30:00,17.03,17.1,17.03,17.09,125200.0,14.3676,14.4267,14.3676,14.4182,125200.0
2011-11-11 11:00:00,17.09,17.11,17.08,17.08,32000.0,14.4182,14.4351,14.4098,14.4098,32000.0
2011-11-11 11:30:00,17.09,17.1,17.08,17.08,62800.0,14.4182,14.4267,14.4098,14.4098,62800.0
2011-11-11 12:00:00,17.09,17.1,17.08,17.09,19200.0,14.4182,14.4267,14.4098,14.4182,19200.0
2011-11-11 12:30:00,17.08,17.09,17.07,17.09,62400.0,14.4098,14.4182,14.4014,14.4182,62400.0
2011-11-11 13:00:00,17.1,17.13,17.09,17.09,452400.0,14.4267,14.452,14.4182,14.4182,452400.0
2011-11-11 13:30:00,17.1,17.11,17.08,17.08,878800.0,14.4267,14.4351,14.4098,14.4098,878800.0
2011-11-11 14:00:00,17.09,17.11,17.08,17.1,979200.0,14.4182,14.4351,14.4098,14.4267,979200.0
2011-11-11 14:30:00,17.1,17.12,17.06,17.07,179200.0,14.4267,14.4436,14.3929,14.4014,179200.0
2011-11-11 15:00:00,17.07,17.08,17.05,17.08,247600.0,14.4014,14.4098,14.3845,14.4098,247600.0
2011-11-11 15:30:00,17.08,17.09,17.05,17.08,384000.0,14.4098,14.4182,14.3845,14.4098,384000.0
2011-11-14 09:30:00,17.02,17.07,16.99,17.02,68800.0,14.3592,14.4014,14.3339,14.3592,68800.0
2011-11-14 10:00:00,17.01,17.08,17.0,17.05,72400.0,14.3508,14.4098,14.3423,14.3845,72400.0
2011-11-14 10:30:00,17.03,17.05,17.0,17.03,68000.0,14.3676,14.3845,14.3423,14.3676,68000.0
2011-11-14 11:00:00,17.04,17.07,17.02,17.03,88800.0,14.3761,14.4014,14.3592,14.3676,88800.0
2011-11-14 11:30:00,17.03,17.06,16.98,16.98,64000.0,14.3676,14.3929,14.3254,14.3254,64000.0
2011-11-14 12:00:00,16.99,16.99,16.93,16.93,43200.0,14.3339,14.3339,14.2833,14.2833,43200.0
2011-11-14 12:30:00,16.93,16.95,16.91,16.95,45200.0,14.2833,14.3001,14.2664,14.3001,45200.0
2011-11-14 13:00:00,16.95,16.96,16.93,16.96,82400.0,14.3001,14.3086,14.2833,14.3086,82400.0
2011-11-14 13:30:00,16.96,16.99,16.95,16.95,49200.0,14.3086,14.3339,14.3001,14.3001,49200.0
2011-11-14 14:00:00,16.96,16.97,16.93,16.94,41600.0,14.3086,14.317,14.2833,14.2917,41600.0
2011-11-14 14:30:00,16.94,16.94,16.9,16.91,33200.0,14.2917,14.2917,14.258,14.2664,33200.0
2011-11-14 15:00:00,16.93,16.95,16.92,16.95,45600.0,14.2833,14.3001,14.2748,14.3001,45600.0
2011-11-14 15:30:00,16.96,16.98,16.94,16.96,164000.0,14.3086,14.3254,14.2917,14.3086,164000.0
2011-11-15 09:30:00,16.92,17.03,16.9,17.0,148400.0,14.2748,14.3676,14.258,14.3423,148400.0
2011-11-15 10:00:00,16.99,16.99,16.92,16.95,74800.0,14.3339,14.3339,14.2748,14.3001,74800.0
2011-11-15 10:30:00,16.95,16.99,16.95,16.95,56800.0,14.3001,14.3339,14.3001,14.3001,56800.0
2011-11-15 11:00:00,16.93,16.95,16.89,16.92,110000.0,14.2833,14.3001,14.2495,14.2748,110000.0
2011-11-15 11:30:00,16.92,16.95,16.88,16.93,76800.0,14.2748,14.3001,14.2411,14.2833,76800.0
2011-11-15 12:00:00,16.93,17.01,16.93,17.01,34000.0,14.2833,14.3508,14.2833,14.3508,34000.0
2011-11-15 12:30:00,17.04,17.07,17.03,17.07,145200.0,14.3761,14.4014,14.3676,14.4014,145200.0
2011-11-15 13:00:00,17.07,17.09,17.06,17.07,72000.0,14.4014,14.4182,14.3929,14.4014,72000.0
2011-11-15 13:30:00,17.09,17.12,17.08,17.1,162800.0,14.4182,14.4436,14.4098,14.4267,162800.0
2011-11-15 14:00:00,17.11,17.13,17.09,17.1,58800.0,14.4351,14.452,14.4182,14.4267,58800.0
2011-11-15 14:30:00,17.11,17.13,17.1,17.12,60400.0,14.4351,14.452,14.4267,14.4436,60400.0
2011-11-15 15:00:00,17.12,17.17,17.12,17.17,145600.0,14.4436,14.4857,14.4436,14.4857,145600.0
2011-11-15 15:30:00,17.17,17.17,17.09,17.09,169600.0,14.4857,14.4857,14.4182,14.4182,169600.0
2011-11-16 09:30:00,16.93,17.0,16.91,16.99,187200.0,14.2833,14.3423,14.2664,14.3339,187200.0
2011-11-16 10:00:00,17.0,17.0,16.93,16.95,86400.0,14.3423,14.3423,14.2833,14.3001,86400.0
2011-11-16 10:30:00,16.95,17.05,16.94,17.04,101200.0,14.3001,14.3845,14.2917,14.3761,101200.0
2011-11-16 11:00:00,17.05,17.08,17.05,17.07,100800.0,14.3845,14.4098,14.3845,14.4014,100800.0
2011-11-16 11:30:00,17.07,17.07,17.0,17.01,60400.0,14.4014,14.4014,14.3423,14.3508,60400.0
2011-11-16 12:00:00,17.01,17.03,17.0,17.0,245600.0,14.3508,14.3676,14.3423,14.3423,245600.0
2011-11-16 12:30:00,17.01,17.06,17.01,17.02,26000.0,14.3508,14.3929,14.3508,14.3592,26000.0
2011-11-16 13:00:00,17.04,17.09,17.03,17.09,36000.0,14.3761,14.4182,14.3676,14.4182,36000.0
2011-11-16 13:30:00,17.09,17.13,17.07,17.09,75600.0,14.4182,14.452,14.4014,14.4182,75600.0
2011-11-16 14:00:00,17.09,17.1,17.06,17.1,68400.0,14.4182,14.4267,14.3929,14.4267,68400.0
2011-11-16 14:30:00,17.09,17.1,17.03,17.03,79600.0,14.4182,14.4267,14.3676,14.3676,79600.0
2011-11-16 15:00:00,17.04,17.06,16.93,16.93,117600.0,14.3761,14.3929,14.2833,14.2833,117600.0
2011-11-16 15:30:00,16.92,16.92,16.82,16.84,111600.0,14.2748,14.2748,14.1905,14.2073,111600.0
2011-11-17 09:30:00,16.81,16.81,16.68,16.74,156000.0,14.182,14.182,14.0723,14.123,156000.0
2011-11-17 10:00:00,16.74,16.77,16.71,16.76,175600.0,14.123,14.1483,14.0977,14.1398,175600.0
2011-11-17 10:30:00,16.77,16.81,16.73,16.76,36400.0,14.1483,14.182,14.1145,14.1398,36400.0
2011-11-17 11:00:00,16.77,16.77,16.69,16.73,176400.0,14.1483,14.1483,14.0808,14.1145,176400.0
2011-11-17 11:30:00,16.73,16.77,16.72,16.73,115600.0,14.1145,14.1483,14.1061,14.1145,115600.0
2011-11-17 12:00:00,16.72,16.73,16.64,16.64,52000.0,14.1061,14.1145,14.0386,14.0386,52000.0
2011-11-17 12:30:00,16.63,16.63,16.44,16.53,401200.0,14.0302,14.0302,13.8699,13.9458,401200.0
2011-11-17 13:00:00,16.53,16.55,16.47,16.52,46000.0,13.9458,13.9627,13.8952,13.9374,46000.0
2011-11-17 13:30:00,16.51,16.52,16.43,16.5,61200.0,13.9289,13.9374,13.8614,13.9205,61200.0
2011-11-17 14:00:00,16.5,16.5,16.43,16.47,172400.0,13.9205,13.9205,13.8614,13.8952,172400.0
2011-11-17 14:30:00,16.48,16.52,16.45,16.51,70000.0,13.9036,13.9374,13.8783,13.9289,70000.0
2011-11-17 15:00:00,16.5,16.52,16.45,16.49,78400.0,13.9205,13.9374,13.8783,13.912,78400.0
2011-11-17 15:30:00,16.48,16.53,16.43,16.53,159200.0,13.9036,13.9458,13.8614,13.9458,159200.0
2011-11-18 09:30:00,16.6,16.6,16.49,16.55,140800.0,14.0049,14.0049,13.912,13.9627,140800.0
2011-11-18 10:00:00,16.55,16.55,16.47,16.5,41200.0,13.9627,13.9627,13.8952,13.9205,41200.0
2011-11-18 10:30:00,16.5,16.6,16.5,16.57,83600.0,13.9205,14.0049,13.9205,13.9795,83600.0
2011-11-18 11:00:00,16.56,16.58,16.53,16.56,39600.0,13.9711,13.988,13.9458,13.9711,39600.0
2011-11-18 11:30:00,16.55,16.55,16.49,16.5,49200.0,13.9627,13.9627,13.912,13.9205,49200.0
2011-11-18 12:00:00,16.49,16.49,16.44,16.48,45200.0,13.912,13.912,13.8699,13.9036,45200.0
2011-11-18 12:30:00,16.48,16.51,16.48,16.5,34000.0,13.9036,13.9289,13.9036,13.9205,34000.0
2011-11-18 13:00:00,16.49,16.54,16.49,16.53,25600.0,13.912,13.9542,13.912,13.9458,25600.0
2011-11-18 13:30:00,16.52,16.57,16.52,16.55,46000.0,13.9374,13.9795,13.9374,13.9627,46000.0
2011-11-18 14:00:00,16.53,16.57,16.52,16.53,36000.0,13.9458,13.9795,13.9374,13.9458,36000.0
2011-11-18 14:30:00,16.54,16.55,16.5,16.52,50800.0,13.9542,13.9627,13.9205,13.9374,50800.0
2011-11-18 15:00:00,16.52,16.53,16.49,16.5,63600.0,13.9374,13.9458,13.912,13.9205,63600.0
2011-11-18 15:30:00,16.5,16.53,16.49,16.5,48000.0,13.9205,13.9458,13.912,13.9205,48000.0
2011-11-21 09:30:00,16.25,16.28,16.15,16.18,556400.0,13.7096,13.7349,13.6252,13.6505,556400.0
2011-11-21 10:00:00,16.18,16.19,16.14,16.16,158800.0,13.6505,13.6589,13.6168,13.6336,158800.0
2011-11-21 10:30:00,16.16,16.16,16.08,16.08,118400.0,13.6336,13.6336,13.5661,13.5661,118400.0
2011-11-21 11:00:00,16.08,16.12,16.06,16.11,191200.0,13.5661,13.5999,13.5493,13.5915,191200.0
2011-11-21 11:30:00,16.1,16.11,16.04,16.1,151600.0,13.583,13.5915,13.5324,13.583,151600.0
2011-11-21 12:00:00,16.11,16.12,16.08,16.08,138000.0,13.5915,13.5999,13.5661,13.5661,138000.0
2011-11-21 12:30:00,16.07,16.12,16.07,16.1,123600.0,13.5577,13.5999,13.5577,13.583,123600.0
2011-11-21 13:00:00,16.11,16.16,16.11,16.13,45200.0,13.5915,13.6336,13.5915,13.6083,45200.0
2011-11-21 13:30:00,16.11,16.12,16.09,16.09,68000.0,13.5915,13.5999,13.5746,13.5746,68000.0
2011-11-21 14:00:00,16.08,16.19,16.08,16.16,104000.0,13.5661,13.6589,13.5661,13.6336,104000.0
2011-11-21 14:30:00,16.16,16.21,16.16,16.17,130800.0,13.6336,13.6758,13.6336,13.6421,130800.0
2011-11-21 15:00:00,16.16,16.25,16.14,16.24,160400.0,13.6336,13.7096,13.6168,13.7011,160400.0
2011-11-21 15:30:00,16.24,16.26,16.19,16.19,282400.0,13.7011,13.718,13.6589,13.6589,282400.0
2011-11-22 09:30:00,16.15,16.24,16.13,16.21,360000.0,13.6252,13.7011,13.6083,13.6758,360000.0
2011-11-22 10:00:00,16.21,16.22,16.15,16.21,74000.0,13.6758,13.6843,13.6252,13.6758,74000.0
2011-11-22 10:30:00,16.21,16.21,16.07,16.09,306000.0,13.6758,13.6758,13.5577,13.5746,306000.0
2011-11-22 11:00:00,16.1,16.12,16.07,16.09,451600.0,13.583,13.5999,13.5577,13.5746,451600.0
2011-11-22 11:30:00,16.1,16.11,16.05,16.11,132800.0,13.583,13.5915,13.5408,13.5915,132800.0
2011-11-22 12:00:00,16.11,16.22,16.11,16.14,114400.0,13.5915,13.6843,13.5915,13.6168,114400.0
2011-11-22 12:30:00,16.14,16.21,16.14,16.21,138800.0,13.6168,13.6758,13.6168,13.6758,138800.0
2011-11-22 13:00:00,16.22,16.27,16.19,16.24,111200.0,13.6843,13.7264,13.6589,13.7011,111200.0
2011-11-22 13:30:00,16.23,16.25,16.19,16.19,108800.0,13.6927,13.7096,13.6589,13.6589,108800.0
2011-11-22 14:00:00,16.19,16.21,16.17,16.19,168800.0,13.6589,13.6758,13.6421,13.6589,168800.0
2011-11-22 14:30:00,16.18,16.2,16.13,16.15,434800.0,13.6505,13.6674,13.6083,13.6252,434800.0
2011-11-22 15:00:00,16.16,16.19,16.13,16.17,408400.0,13.6336,13.6589,13.6083,13.6421,408400.0
2011-11-22 15:30:00,16.17,16.2,16.15,16.17,914400.0,13.6421,13.6674,13.6252,13.6421,914400.0
2011-11-23 09:30:00,16.02,16.05,15.93,15.93,384800.0,13.5155,13.5408,13.4396,13.4396,384800.0
2011-11-23 10:00:00,15.93,15.95,15.88,15.88,194400.0,13.4396,13.4565,13.3974,13.3974,194400.0
2011-11-23 10:30:00,15.89,15.92,15.87,15.91,47200.0,13.4058,13.4312,13.389,13.4227,47200.0
2011-11-23 11:00:00,15.92,15.93,15.85,15.87,172800.0,13.4312,13.4396,13.3721,13.389,172800.0
2011-11-23 11:30:00,15.86,15.89,15.84,15.88,70000.0,13.3805,13.4058,13.3637,13.3974,70000.0
2011-11-23 12:00:00,15.88,15.92,15.88,15.89,86400.0,13.3974,13.4312,13.3974,13.4058,86400.0
2011-11-23 12:30:00,15.88,15.93,15.87,15.93,61600.0,13.3974,13.4396,13.389,13.4396,61600.0
2011-11-23 13:00:00,15.92,15.94,15.9,15.92,318800.0,13.4312,13.448,13.4143,13.4312,318800.0
2011-11-23 13:30:00,15.94,15.94,15.87,15.88,52400.0,13.448,13.448,13.389,13.3974,52400.0
2011-11-23 14:00:00,15.88,15.89,15.83,15.85,332000.0,13.3974,13.4058,13.3552,13.3721,332000.0
2011-11-23 14:30:00,15.86,15.88,15.85,15.86,220400.0,13.3805,13.3974,13.3721,13.3805,220400.0
2011-11-23 15:00:00,15.85,15.93,15.85,15.88,415200.0,13.3721,13.4396,13.3721,13.3974,415200.0
2011-11-23 15:30:00,15.88,15.95,15.82,15.82,548800.0,13.3974,13.4565,13.3468,13.3468,548800.0
2011-11-25 09:30:00,15.77,15.92,15.77,15.87,154000.0,13.3046,13.4312,13.3046,13.389,154000.0
2011-11-25 10:00:00,15.87,15.95,15.87,15.91,80400.0,13.389,13.4565,13.389,13.4227,80400.0
2011-11-25 10:30:00,15.9,15.94,15.9,15.9,80400.0,13.4143,13.448,13.4143,13.4143,80400.0
2011-11-25 11:00:00,15.9,15.93,15.88,15.88,65600.0,13.4143,13.4396,13.3974,13.3974,65600.0
2011-11-25 11:30:00,15.88,15.9,15.8,15.81,55600.0,13.3974,13.4143,13.3299,13.3384,55600.0
2011-11-25 12:00:00,15.81,15.82,15.79,15.81,46400.0,13.3384,13.3468,13.3215,13.3384,46400.0
2011-11-25 12:30:00,15.81,15.83,15.76,15.76,66000.0,13.3384,13.3552,13.2962,13.2962,66000.0
2011-11-28 09:30:00,16.17,16.25,16.15,16.24,224000.0,13.6421,13.7096,13.6252,13.7011,224000.0
2011-11-28 10:00:00,16.24,16.27,16.22,16.25,138400.0,13.7011,13.7264,13.6843,13.7096,138400.0
2011-11-28 10:30:00,16.25,16.29,16.24,16.24,416800.0,13.7096,13.7433,13.7011,13.7011,416800.0
2011-11-28 11:00:00,16.25,16.27,16.24,16.27,56800.0,13.7096,13.7264,13.7011,13.7264,56800.0
2011-11-28 11:30:00,16.28,16.28,16.25,16.25,68400.0,13.7349,13.7349,13.7096,13.7096,68400.0
2011-11-28 12:00:00,16.25,16.26,16.24,16.24,31200.0,13.7096,13.718,13.7011,13.7011,31200.0
2011-11-28 12:30:00,16.23,16.23,16.2,16.21,65600.0,13.6927,13.6927,13.6674,13.6758,65600.0
2011-11-28 13:00:00,16.2,16.25,16.2,16.25,772800.0,13.6674,13.7096,13.6674,13.7096,772800.0
2011-11-28 13:30:00,16.25,16.27,16.23,16.23,60800.0,13.7096,13.7264,13.6927,13.6927,60800.0
2011-11-28 14:00:00,16.21,16.25,16.21,16.23,69600.0,13.6758,13.7096,13.6758,13.6927,69600.0
2011-11-28 14:30:00,16.23,16.24,16.19,16.2,56400.0,13.6927,13.7011,13.6589,13.6674,56400.0
2011-11-28 15:00:00,16.2,16.22,16.13,16.16,163600.0,13.6674,13.6843,13.6083,13.6336,163600.0
2011-11-28 15:30:00,16.16,16.25,16.15,16.25,380000.0,13.6336,13.7096,13.6252,13.7096,380000.0
2011-11-29 09:30:00,16.3,16.33,16.24,16.32,148800.0,13.7518,13.7771,13.7011,13.7686,148800.0
2011-11-29 10:00:00,16.32,16.39,16.29,16.37,209600.0,13.7686,13.8277,13.7433,13.8108,209600.0
2011-11-29 10:30:00,16.36,16.38,16.32,16.34,142400.0,13.8024,13.8192,13.7686,13.7855,142400.0
2011-11-29 11:00:00,16.33,16.34,16.29,16.33,122000.0,13.7771,13.7855,13.7433,13.7771,122000.0
2011-11-29 11:30:00,16.32,16.36,16.3,16.3,172400.0,13.7686,13.8024,13.7518,13.7518,172400.0
2011-11-29 12:00:00,16.31,16.35,16.31,16.34,66800.0,13.7602,13.7939,13.7602,13.7855,66800.0
2011-11-29 12:30:00,16.34,16.34,16.28,16.3,59600.0,13.7855,13.7855,13.7349,13.7518,59600.0
2011-11-29 13:00:00,16.3,16.31,16.26,16.3,95600.0,13.7518,13.7602,13.718,13.7518,95600.0
2011-11-29 13:30:00,16.3,16.3,16.24,16.24,105600.0,13.7518,13.7518,13.7011,13.7011,105600.0
2011-11-29 14:00:00,16.24,16.27,16.23,16.27,67200.0,13.7011,13.7264,13.6927,13.7264,67200.0
2011-11-29 14:30:00,16.26,16.3,16.26,16.28,97600.0,13.718,13.7518,13.718,13.7349,97600.0
2011-11-29 15:00:00,16.28,16.33,16.27,16.3,228000.0,13.7349,13.7771,13.7264,13.7518,228000.0
2011-11-29 15:30:00,16.3,16.33,16.24,16.25,265600.0,13.7518,13.7771,13.7011,13.7096,265600.0
2011-11-30 09:30:00,16.69,16.77,16.68,16.75,397600.0,14.0808,14.1483,14.0723,14.1314,397600.0
2011-11-30 10:00:00,16.77,16.78,16.74,16.78,309600.0,14.1483,14.1567,14.123,14.1567,309600.0
2011-11-30 10:30:00,16.78,16.83,16.77,16.83,172800.0,14.1567,14.1989,14.1483,14.1989,172800.0
2011-11-30 11:00:00,16.83,16.83,16.79,16.79,119600.0,14.1989,14.1989,14.1651,14.1651,119600.0
2011-11-30 11:30:00,16.79,16.82,16.78,16.79,49200.0,14.1651,14.1905,14.1567,14.1651,49200.0
2011-11-30 12:00:00,16.79,16.8,16.77,16.79,66800.0,14.1651,14.1736,14.1483,14.1651,66800.0
2011-11-30 12:30:00,16.79,16.8,16.77,16.78,39600.0,14.1651,14.1736,14.1483,14.1567,39600.0
2011-11-30 13:00:00,16.79,16.8,16.76,16.76,164400.0,14.1651,14.1736,14.1398,14.1398,164400.0
2011-11-30 13:30:00,16.76,16.78,16.74,16.75,58400.0,14.1398,14.1567,14.123,14.1314,58400.0
2011-11-30 14:00:00,16.74,16.77,16.74,16.76,200400.0,14.123,14.1483,14.123,14.1398,200400.0
2011-11-30 14:30:00,16.76,16.78,16.73,16.75,174800.0,14.1398,14.1567,14.1145,14.1314,174800.0
2011-11-30 15:00:00,16.75,16.8,16.74,16.78,177200.0,14.1314,14.1736,14.123,14.1567,177200.0
2011-11-30 15:30:00,16.78,16.9,16.78,16.88,354000.0,14.1567,14.258,14.1567,14.2411,354000.0
2011-12-01 09:30:00,16.84,16.95,16.84,16.95,212400.0,14.2073,14.3001,14.2073,14.3001,212400.0
2011-12-01 10:00:00,16.97,16.99,16.93,16.95,276400.0,14.317,14.3339,14.2833,14.3001,276400.0
2011-12-01 10:30:00,16.94,16.94,16.89,16.89,138000.0,14.2917,14.2917,14.2495,14.2495,138000.0
2011-12-01 11:00:00,16.9,16.92,16.85,16.87,93600.0,14.258,14.2748,14.2158,14.2326,93600.0
2011-12-01 11:30:00,16.85,16.9,16.84,16.89,126400.0,14.2158,14.258,14.2073,14.2495,126400.0
2011-12-01 12:00:00,16.89,16.9,16.87,16.9,117200.0,14.2495,14.258,14.2326,14.258,117200.0
2011-12-01 12:30:00,16.9,16.91,16.84,16.84,32400.0,14.258,14.2664,14.2073,14.2073,32400.0
2011-12-01 13:00:00,16.85,16.9,16.85,16.89,68800.0,14.2158,14.258,14.2158,14.2495,68800.0
2011-12-01 13:30:00,16.89,16.95,16.89,16.95,67200.0,14.2495,14.3001,14.2495,14.3001,67200.0
2011-12-01 14:00:00,16.95,16.95,16.91,16.93,104000.0,14.3001,14.3001,14.2664,14.2833,104000.0
2011-12-01 14:30:00,16.92,16.94,16.9,16.92,122400.0,14.2748,14.2917,14.258,14.2748,122400.0
2011-12-01 15:00:00,16.91,16.94,16.89,16.94,298800.0,14.2664,14.2917,14.2495,14.2917,298800.0
2011-12-01 15:30:00,16.94,16.94,16.87,16.9,253600.0,14.2917,14.2917,14.2326,14.258,253600.0
2011-12-02 09:30:00,17.07,17.07,17.0,17.03,149200.0,14.4014,14.4014,14.3423,14.3676,149200.0
2011-12-02 10:00:00,17.03,17.09,17.03,17.06,122800.0,14.3676,14.4182,14.3676,14.3929,122800.0
2011-12-02 10:30:00,17.07,17.08,17.04,17.04,60800.0,14.4014,14.4098,14.3761,14.3761,60800.0
2011-12-02 11:00:00,17.04,17.05,16.97,17.0,72000.0,14.3761,14.3845,14.317,14.3423,72000.0
2011-12-02 11:30:00,17.0,17.01,16.92,16.95,80000.0,14.3423,14.3508,14.2748,14.3001,80000.0
2011-12-02 12:00:00,16.95,16.97,16.93,16.95,317200.0,14.3001,14.317,14.2833,14.3001,317200.0
2011-12-02 12:30:00,16.94,16.98,16.94,16.97,72000.0,14.2917,14.3254,14.2917,14.317,72000.0
2011-12-02 13:00:00,16.96,16.97,16.92,16.93,53600.0,14.3086,14.317,14.2748,14.2833,53600.0
2011-12-02 13:30:00,16.93,16.96,16.92,16.93,47600.0,14.2833,14.3086,14.2748,14.2833,47600.0
2011-12-02 14:00:00,16.94,16.94,16.9,16.93,82400.0,14.2917,14.2917,14.258,14.2833,82400.0
2011-12-02 14:30:00,16.93,16.93,16.89,16.9,115200.0,14.2833,14.2833,14.2495,14.258,115200.0
2011-12-02 15:00:00,16.89,16.93,16.89,16.9,118400.0,14.2495,14.2833,14.2495,14.258,118400.0
2011-12-02 15:30:00,16.9,16.92,16.85,16.87,501200.0,14.258,14.2748,14.2158,14.2326,501200.0
2011-12-05 09:30:00,17.12,17.12,17.04,17.08,187200.0,14.4436,14.4436,14.3761,14.4098,187200.0
2011-12-05 10:00:00,17.08,17.13,17.05,17.13,120800.0,14.4098,14.452,14.3845,14.452,120800.0
2011-12-05 10:30:00,17.13,17.14,17.11,17.11,63600.0,14.452,14.4604,14.4351,14.4351,63600.0
2011-12-05 11:00:00,17.11,17.12,17.08,17.09,82800.0,14.4351,14.4436,14.4098,14.4182,82800.0
2011-12-05 11:30:00,17.1,17.11,17.08,17.1,62400.0,14.4267,14.4351,14.4098,14.4267,62400.0
2011-12-05 12:00:00,17.1,17.11,17.09,17.1,78000.0,14.4267,14.4351,14.4182,14.4267,78000.0
2011-12-05 12:30:00,17.1,17.14,17.1,17.14,65600.0,14.4267,14.4604,14.4267,14.4604,65600.0
2011-12-05 13:00:00,17.13,17.13,17.11,17.11,71200.0,14.452,14.452,14.4351,14.4351,71200.0
2011-12-05 13:30:00,17.11,17.12,17.02,17.03,154400.0,14.4351,14.4436,14.3592,14.3676,154400.0
2011-12-05 14:00:00,17.02,17.02,16.98,17.02,744400.0,14.3592,14.3592,14.3254,14.3592,744400.0
2011-12-05 14:30:00,17.01,17.04,17.0,17.03,90400.0,14.3508,14.3761,14.3423,14.3676,90400.0
2011-12-05 15:00:00,17.04,17.04,16.93,16.95,164800.0,14.3761,14.3761,14.2833,14.3001,164800.0
2011-12-05 15:30:00,16.95,17.02,16.93,17.02,466000.0,14.3001,14.3592,14.2833,14.3592,466000.0
2011-12-06 09:30:00,17.01,17.05,16.97,17.0,212800.0,14.3508,14.3845,14.317,14.3423,212800.0
2011-12-06 10:00:00,17.0,17.04,16.99,17.03,310400.0,14.3423,14.3761,14.3339,14.3676,310400.0
2011-12-06 10:30:00,17.03,17.05,16.99,17.0,55600.0,14.3676,14.3845,14.3339,14.3423,55600.0
2011-12-06 11:00:00,17.0,17.01,16.99,16.99,23200.0,14.3423,14.3508,14.3339,14.3339,23200.0
2011-12-06 11:30:00,16.98,17.0,16.95,16.99,111600.0,14.3254,14.3423,14.3001,14.3339,111600.0
2011-12-06 12:00:00,16.99,17.01,16.98,16.98,29600.0,14.3339,14.3508,14.3254,14.3254,29600.0
2011-12-06 12:30:00,16.98,16.99,16.97,16.99,11200.0,14.3254,14.3339,14.317,14.3339,11200.0
2011-12-06 13:00:00,16.99,17.02,16.98,17.02,30800.0,14.3339,14.3592,14.3254,14.3592,30800.0
2011-12-06 13:30:00,17.02,17.03,17.0,17.01,44800.0,14.3592,14.3676,14.3423,14.3508,44800.0
2011-12-06 14:00:00,17.01,17.03,16.99,17.01,56400.0,14.3508,14.3676,14.3339,14.3508,56400.0
2011-12-06 14:30:00,17.01,17.1,17.01,17.09,115600.0,14.3508,14.4267,14.3508,14.4182,115600.0
2011-12-06 15:00:00,17.09,17.11,17.06,17.06,52800.0,14.4182,14.4351,14.3929,14.3929,52800.0
2011-12-06 15:30:00,17.06,17.08,17.02,17.02,142000.0,14.3929,14.4098,14.3592,14.3592,142000.0
2011-12-07 09:30:00,16.95,16.96,16.86,16.88,456400.0,14.3001,14.3086,14.2242,14.2411,456400.0
2011-12-07 10:00:00,16.89,16.89,16.83,16.85,155600.0,14.2495,14.2495,14.1989,14.2158,155600.0
2011-12-07 10:30:00,16.84,16.89,16.83,16.88,66800.0,14.2073,14.2495,14.1989,14.2411,66800.0
2011-12-07 11:00:00,16.89,16.94,16.89,16.93,42400.0,14.2495,14.2917,14.2495,14.2833,42400.0
2011-12-07 11:30:00,16.94,16.96,16.93,16.95,21200.0,14.2917,14.3086,14.2833,14.3001,21200.0
2011-12-07 12:00:00,16.97,17.0,16.95,17.0,9200.0,14.317,14.3423,14.3001,14.3423,9200.0
2011-12-07 12:30:00,17.0,17.01,16.99,17.01,65200.0,14.3423,14.3508,14.3339,14.3508,65200.0
2011-12-07 13:00:00,17.01,17.01,16.99,17.01,17200.0,14.3508,14.3508,14.3339,14.3508,17200.0
2011-12-07 13:30:00,17.01,17.01,16.96,16.97,58800.0,14.3508,14.3508,14.3086,14.317,58800.0
2011-12-07 14:00:00,16.97,16.98,16.93,16.97,39600.0,14.317,14.3254,14.2833,14.317,39600.0
2011-12-07 14:30:00,16.97,16.98,16.92,16.93,84000.0,14.317,14.3254,14.2748,14.2833,84000.0
2011-12-07 15:00:00,16.93,17.01,16.92,17.0,94000.0,14.2833,14.3508,14.2748,14.3423,94000.0
2011-12-07 15:30:00,17.01,17.11,16.99,17.02,202800.0,14.3508,14.4351,14.3339,14.3592,202800.0
2011-12-08 09:30:00,16.93,17.0,16.92,16.97,181200.0,14.2833,14.3423,14.2748,14.317,181200.0
2011-12-08 10:00:00,16.97,16.98,16.89,16.9,117600.0,14.317,14.3254,14.2495,14.258,117600.0
2011-12-08 10:30:00,16.93,16.97,16.92,16.92,50800.0,14.2833,14.317,14.2748,14.2748,50800.0
2011-12-08 11:00:00,16.9,16.91,16.85,16.86,45600.0,14.258,14.2664,14.2158,14.2242,45600.0
2011-12-08 11:30:00,16.86,16.88,16.82,16.88,48000.0,14.2242,14.2411,14.1905,14.2411,48000.0
2011-12-08 12:00:00,16.87,16.9,16.86,16.87,52800.0,14.2326,14.258,14.2242,14.2326,52800.0
2011-12-08 12:30:00,16.86,16.87,16.84,16.85,33200.0,14.2242,14.2326,14.2073,14.2158,33200.0
2011-12-08 13:00:00,16.84,16.84,16.77,16.8,76000.0,14.2073,14.2073,14.1483,14.1736,76000.0
2011-12-08 13:30:00,16.79,16.82,16.77,16.81,84400.0,14.1651,14.1905,14.1483,14.182,84400.0
2011-12-08 14:00:00,16.8,16.82,16.78,16.82,82000.0,14.1736,14.1905,14.1567,14.1905,82000.0
2011-12-08 14:30:00,16.8,16.82,16.75,16.76,84000.0,14.1736,14.1905,14.1314,14.1398,84000.0
2011-12-08 15:00:00,16.77,16.84,16.76,16.84,66000.0,14.1483,14.2073,14.1398,14.2073,66000.0
2011-12-08 15:30:00,16.83,16.88,16.68,16.72,137200.0,14.1989,14.2411,14.0723,14.1061,137200.0
2011-12-09 09:30:00,16.79,16.88,16.77,16.86,167200.0,14.1651,14.2411,14.1483,14.2242,167200.0
2011-12-09 10:00:00,16.86,16.91,16.85,16.86,56800.0,14.2242,14.2664,14.2158,14.2242,56800.0
2011-12-09 10:30:00,16.86,16.91,16.83,16.9,179200.0,14.2242,14.2664,14.1989,14.258,179200.0
2011-12-09 11:00:00,16.91,16.95,16.91,16.95,61600.0,14.2664,14.3001,14.2664,14.3001,61600.0
2011-12-09 11:30:00,16.96,16.97,16.93,16.94,84800.0,14.3086,14.317,14.2833,14.2917,84800.0
2011-12-09 12:00:00,16.93,16.96,16.92,16.94,65600.0,14.2833,14.3086,14.2748,14.2917,65600.0
2011-12-09 12:30:00,16.95,16.97,16.94,16.95,34000.0,14.3001,14.317,14.2917,14.3001,34000.0
2011-12-09 13:00:00,16.96,16.99,16.95,16.98,59200.0,14.3086,14.3339,14.3001,14.3254,59200.0
2011-12-09 13:30:00,16.98,16.98,16.97,16.97,17600.0,14.3254,14.3254,14.317,14.317,17600.0
2011-12-09 14:00:00,16.97,16.99,16.95,16.99,46000.0,14.317,14.3339,14.3001,14.3339,46000.0
2011-12-09 14:30:00,17.0,17.03,17.0,17.02,47200.0,14.3423,14.3676,14.3423,14.3592,47200.0
2011-12-09 15:00:00,17.01,17.01,16.98,17.01,72000.0,14.3508,14.3508,14.3254,14.3508,72000.0
2011-12-09 15:30:00,17.01,17.02,16.98,16.99,70000.0,14.3508,14.3592,14.3254,14.3339,70000.0
2011-12-12 09:30:00,16.85,16.86,16.73,16.73,274000.0,14.2158,14.2242,14.1145,14.1145,274000.0
2011-12-12 10:00:00,16.74,16.75,16.69,16.7,63200.0,14.123,14.1314,14.0808,14.0892,63200.0
2011-12-12 10:30:00,16.69,16.73,16.69,16.73,70000.0,14.0808,14.1145,14.0808,14.1145,70000.0
2011-12-12 11:00:00,16.73,16.75,16.7,16.72,332400.0,14.1145,14.1314,14.0892,14.1061,332400.0
2011-12-12 11:30:00,16.73,16.73,16.64,16.66,180800.0,14.1145,14.1145,14.0386,14.0555,180800.0
2011-12-12 12:00:00,16.65,16.68,16.65,16.67,52800.0,14.047,14.0723,14.047,14.0639,52800.0
2011-12-12 12:30:00,16.68,16.69,16.68,16.68,30400.0,14.0723,14.0808,14.0723,14.0723,30400.0
2011-12-12 13:00:00,16.68,16.68,16.65,16.68,94800.0,14.0723,14.0723,14.047,14.0723,94800.0
2011-12-12 13:30:00,16.67,16.7,16.67,16.69,91600.0,14.0639,14.0892,14.0639,14.0808,91600.0
2011-12-12 14:00:00,16.68,16.71,16.67,16.69,35600.0,14.0723,14.0977,14.0639,14.0808,35600.0
2011-12-12 14:30:00,16.69,16.71,16.66,16.7,83200.0,14.0808,14.0977,14.0555,14.0892,83200.0
2011-12-12 15:00:00,16.71,16.73,16.68,16.73,86800.0,14.0977,14.1145,14.0723,14.1145,86800.0
2011-12-12 15:30:00,16.72,16.78,16.72,16.78,134400.0,14.1061,14.1567,14.1061,14.1567,134400.0
2011-12-13 09:30:00,16.86,16.93,16.86,16.91,108000.0,14.2242,14.2833,14.2242,14.2664,108000.0
2011-12-13 10:00:00,16.9,16.93,16.88,16.88,68800.0,14.258,14.2833,14.2411,14.2411,68800.0
2011-12-13 10:30:00,16.87,16.89,16.8,16.82,71200.0,14.2326,14.2495,14.1736,14.1905,71200.0
2011-12-13 11:00:00,16.8,16.8,16.75,16.8,112400.0,14.1736,14.1736,14.1314,14.1736,112400.0
2011-12-13 11:30:00,16.8,16.83,16.79,16.83,80800.0,14.1736,14.1989,14.1651,14.1989,80800.0
2011-12-13 12:00:00,16.83,16.83,16.8,16.81,40800.0,14.1989,14.1989,14.1736,14.182,40800.0
2011-12-13 12:30:00,16.81,16.83,16.78,16.82,48800.0,14.182,14.1989,14.1567,14.1905,48800.0
2011-12-13 13:00:00,16.82,16.83,16.79,16.81,118000.0,14.1905,14.1989,14.1651,14.182,118000.0
2011-12-13 13:30:00,16.81,16.82,16.79,16.82,81200.0,14.182,14.1905,14.1651,14.1905,81200.0
2011-12-13 14:00:00,16.82,16.86,16.74,16.79,200400.0,14.1905,14.2242,14.123,14.1651,200400.0
2011-12-13 14:30:00,16.78,16.79,16.68,16.71,148400.0,14.1567,14.1651,14.0723,14.0977,148400.0
2011-12-13 15:00:00,16.71,16.74,16.6,16.61,166400.0,14.0977,14.123,14.0049,14.0133,166400.0
2011-12-13 15:30:00,16.61,16.61,16.54,16.6,527200.0,14.0133,14.0133,13.9542,14.0049,527200.0
2011-12-14 09:30:00,16.54,16.57,16.45,16.5,121600.0,13.9542,13.9795,13.8783,13.9205,121600.0
2011-12-14 10:00:00,16.5,16.5,16.42,16.46,215200.0,13.9205,13.9205,13.853,13.8867,215200.0
2011-12-14 10:30:00,16.46,16.48,16.4,16.4,135200.0,13.8867,13.9036,13.8361,13.8361,135200.0
2011-12-14 11:00:00,16.4,16.42,16.38,16.39,117600.0,13.8361,13.853,13.8192,13.8277,117600.0
2011-12-14 11:30:00,16.38,16.4,16.36,16.37,125600.0,13.8192,13.8361,13.8024,13.8108,125600.0
2011-12-14 12:00:00,16.36,16.42,16.36,16.4,80400.0,13.8024,13.853,13.8024,13.8361,80400.0
2011-12-14 12:30:00,16.42,16.45,16.41,16.42,40000.0,13.853,13.8783,13.8446,13.853,40000.0
2011-12-14 13:00:00,16.43,16.48,16.41,16.48,106400.0,13.8614,13.9036,13.8446,13.9036,106400.0
2011-12-14 13:30:00,16.47,16.49,16.43,16.43,62400.0,13.8952,13.912,13.8614,13.8614,62400.0
2011-12-14 14:00:00,16.43,16.44,16.38,16.43,126000.0,13.8614,13.8699,13.8192,13.8614,126000.0
2011-12-14 14:30:00,16.43,16.43,16.36,16.38,219600.0,13.8614,13.8614,13.8024,13.8192,219600.0
2011-12-14 15:00:00,16.38,16.43,16.36,16.41,206000.0,13.8192,13.8614,13.8024,13.8446,206000.0
2011-12-14 15:30:00,16.42,16.43,16.38,16.4,300800.0,13.853,13.8614,13.8192,13.8361,300800.0
2011-12-15 09:30:00,16.56,16.56,16.52,16.53,287600.0,13.9711,13.9711,13.9374,13.9458,287600.0
2011-12-15 10:00:00,16.54,16.56,16.46,16.47,161600.0,13.9542,13.9711,13.8867,13.8952,161600.0
2011-12-15 10:30:00,16.46,16.47,16.4,16.43,698400.0,13.8867,13.8952,13.8361,13.8614,698400.0
2011-12-15 11:00:00,16.44,16.48,16.42,16.47,211600.0,13.8699,13.9036,13.853,13.8952,211600.0
2011-12-15 11:30:00,16.47,16.48,16.42,16.43,149600.0,13.8952,13.9036,13.853,13.8614,149600.0
2011-12-15 12:00:00,16.44,16.5,16.44,16.49,34000.0,13.8699,13.9205,13.8699,13.912,34000.0
2011-12-15 12:30:00,16.49,16.5,16.46,16.47,31200.0,13.912,13.9205,13.8867,13.8952,31200.0
2011-12-15 13:00:00,16.47,16.49,16.46,16.48,65200.0,13.8952,13.912,13.8867,13.9036,65200.0
2011-12-15 13:30:00,16.47,16.49,16.44,16.47,114000.0,13.8952,13.912,13.8699,13.8952,114000.0
2011-12-15 14:00:00,16.46,16.48,16.45,16.45,33200.0,13.8867,13.9036,13.8783,13.8783,33200.0
2011-12-15 14:30:00,16.45,16.45,16.42,16.43,104400.0,13.8783,13.8783,13.853,13.8614,104400.0
2011-12-15 15:00:00,16.43,16.47,16.42,16.45,92800.0,13.8614,13.8952,13.853,13.8783,92800.0
2011-12-15 15:30:00,16.45,16.47,16.41,16.43,275200.0,13.8783,13.8952,13.8446,13.8614,275200.0
2011-12-16 09:30:00,16.54,16.59,16.52,16.56,188800.0,13.9542,13.9964,13.9374,13.9711,188800.0
2011-12-16 10:00:00,16.57,16.64,16.55,16.6,84400.0,13.9795,14.0386,13.9627,14.0049,84400.0
2011-12-16 10:30:00,16.61,16.62,16.6,16.6,74000.0,14.0133,14.0217,14.0049,14.0049,74000.0
2011-12-16 11:00:00,16.61,16.61,16.58,16.58,71600.0,14.0133,14.0133,13.988,13.988,71600.0
2011-12-16 11:30:00,16.58,16.58,16.49,16.49,671200.0,13.988,13.988,13.912,13.912,671200.0
2011-12-16 12:00:00,16.48,16.49,16.46,16.46,34000.0,13.9036,13.912,13.8867,13.8867,34000.0
2011-12-16 12:30:00,16.46,16.47,16.41,16.45,144000.0,13.8867,13.8952,13.8446,13.8783,144000.0
2011-12-16 13:00:00,16.44,16.49,16.44,16.47,72400.0,13.8699,13.912,13.8699,13.8952,72400.0
2011-12-16 13:30:00,16.48,16.49,16.44,16.45,98000.0,13.9036,13.912,13.8699,13.8783,98000.0
2011-12-16 14:00:00,16.45,16.46,16.43,16.43,116400.0,13.8783,13.8867,13.8614,13.8614,116400.0
2011-12-16 14:30:00,16.43,16.48,16.43,16.45,208800.0,13.8614,13.9036,13.8614,13.8783,208800.0
2011-12-16 15:00:00,16.46,16.49,16.44,16.44,130000.0,13.8867,13.912,13.8699,13.8699,130000.0
2011-12-16 15:30:00,16.44,16.48,16.44,16.46,230400.0,13.8699,13.9036,13.8699,13.8867,230400.0
2011-12-19 09:30:00,16.53,16.55,16.5,16.53,192000.0,13.9458,13.9627,13.9205,13.9458,192000.0
2011-12-19 10:00:00,16.53,16.54,16.5,16.52,527200.0,13.9458,13.9542,13.9205,13.9374,527200.0
2011-12-19 10:30:00,16.52,16.56,16.47,16.48,72400.0,13.9374,13.9711,13.8952,13.9036,72400.0
2011-12-19 11:00:00,16.48,16.48,16.43,16.45,80400.0,13.9036,13.9036,13.8614,13.8783,80400.0
2011-12-19 11:30:00,16.45,16.46,16.39,16.41,187600.0,13.8783,13.8867,13.8277,13.8446,187600.0
2011-12-19 12:00:00,16.41,16.43,16.4,16.43,43600.0,13.8446,13.8614,13.8361,13.8614,43600.0
2011-12-19 12:30:00,16.43,16.43,16.41,16.43,60000.0,13.8614,13.8614,13.8446,13.8614,60000.0
2011-12-19 13:00:00,16.43,16.44,16.41,16.42,218000.0,13.8614,13.8699,13.8446,13.853,218000.0
2011-12-19 13:30:00,16.43,16.46,16.41,16.45,144800.0,13.8614,13.8867,13.8446,13.8783,144800.0
2011-12-19 14:00:00,16.45,16.45,16.42,16.42,56800.0,13.8783,13.8783,13.853,13.853,56800.0
2011-12-19 14:30:00,16.42,16.43,16.41,16.43,204000.0,13.853,13.8614,13.8446,13.8614,204000.0
2011-12-19 15:00:00,16.43,16.43,16.32,16.32,105200.0,13.8614,13.8614,13.7686,13.7686,105200.0
2011-12-19 15:30:00,16.32,16.34,16.3,16.34,128400.0,13.7686,13.7855,13.7518,13.7855,128400.0
2011-12-20 09:30:00,16.56,16.69,16.56,16.68,569600.0,13.9711,14.0808,13.9711,14.0723,569600.0
2011-12-20 10:00:00,16.68,16.71,16.66,16.71,181600.0,14.0723,14.0977,14.0555,14.0977,181600.0
2011-12-20 10:30:00,16.71,16.72,16.7,16.71,111200.0,14.0977,14.1061,14.0892,14.0977,111200.0
2011-12-20 11:00:00,16.71,16.75,16.71,16.73,205600.0,14.0977,14.1314,14.0977,14.1145,205600.0
2011-12-20 11:30:00,16.73,16.75,16.71,16.73,141200.0,14.1145,14.1314,14.0977,14.1145,141200.0
2011-12-20 12:00:00,16.73,16.74,16.71,16.74,60400.0,14.1145,14.123,14.0977,14.123,60400.0
2011-12-20 12:30:00,16.73,16.75,16.73,16.74,90400.0,14.1145,14.1314,14.1145,14.123,90400.0
2011-12-20 13:00:00,16.75,16.79,16.75,16.77,102400.0,14.1314,14.1651,14.1314,14.1483,102400.0
2011-12-20 13:30:00,16.77,16.77,16.76,16.76,63200.0,14.1483,14.1483,14.1398,14.1398,63200.0
2011-12-20 14:00:00,16.76,16.76,16.74,16.76,105600.0,14.1398,14.1398,14.123,14.1398,105600.0
2011-12-20 14:30:00,16.76,16.79,16.76,16.78,118000.0,14.1398,14.1651,14.1398,14.1567,118000.0
2011-12-20 15:00:00,16.78,16.79,16.77,16.79,147200.0,14.1567,14.1651,14.1483,14.1651,147200.0
2011-12-20 15:30:00,16.79,16.81,16.76,16.79,246000.0,14.1651,14.182,14.1398,14.1651,246000.0
2011-12-21 09:30:00,16.77,16.78,16.65,16.67,201600.0,14.1483,14.1567,14.047,14.0639,201600.0
2011-12-21 10:00:00,16.66,16.73,16.65,16.7,95200.0,14.0555,14.1145,14.047,14.0892,95200.0
2011-12-21 10:30:00,16.7,16.73,16.66,16.67,112000.0,14.0892,14.1145,14.0555,14.0639,112000.0
2011-12-21 11:00:00,16.68,16.68,16.63,16.65,115200.0,14.0723,14.0723,14.0302,14.047,115200.0
2011-12-21 11:30:00,16.65,16.67,16.64,16.65,76800.0,14.047,14.0639,14.0386,14.047,76800.0
2011-12-21 12:00:00,16.66,16.67,16.6,16.6,98800.0,14.0555,14.0639,14.0049,14.0049,98800.0
2011-12-21 12:30:00,16.61,16.67,16.61,16.66,173200.0,14.0133,14.0639,14.0133,14.0555,173200.0
2011-12-21 13:00:00,16.66,16.68,16.66,16.66,77600.0,14.0555,14.0723,14.0555,14.0555,77600.0
2011-12-21 13:30:00,16.66,16.7,16.64,16.69,46800.0,14.0555,14.0892,14.0386,14.0808,46800.0
2011-12-21 14:00:00,16.7,16.71,16.68,16.69,68800.0,14.0892,14.0977,14.0723,14.0808,68800.0
2011-12-21 14:30:00,16.7,16.73,16.68,16.72,100800.0,14.0892,14.1145,14.0723,14.1061,100800.0
2011-12-21 15:00:00,16.71,16.76,16.7,16.75,91200.0,14.0977,14.1398,14.0892,14.1314,91200.0
2011-12-21 15:30:00,16.76,16.79,16.73,16.77,168400.0,14.1398,14.1651,14.1145,14.1483,168400.0
2011-12-22 09:30:00,16.74,16.76,16.7,16.75,118000.0,14.1954,14.2124,14.1615,14.2039,118000.0
2011-12-22 10:00:00,16.76,16.77,16.72,16.75,110800.0,14.2124,14.2208,14.1784,14.2039,110800.0
2011-12-22 10:30:00,16.75,16.75,16.7,16.72,85600.0,14.2039,14.2039,14.1615,14.1784,85600.0
2011-12-22 11:00:00,16.74,16.74,16.71,16.72,130000.0,14.1954,14.1954,14.17,14.1784,130000.0
2011-12-22 11:30:00,16.72,16.73,16.71,16.72,36800.0,14.1784,14.1869,14.17,14.1784,36800.0
2011-12-22 12:00:00,16.73,16.77,16.73,16.77,54000.0,14.1869,14.2208,14.1869,14.2208,54000.0
2011-12-22 12:30:00,16.77,16.78,16.76,16.76,91600.0,14.2208,14.2293,14.2124,14.2124,91600.0
2011-12-22 13:00:00,16.77,16.77,16.75,16.76,47600.0,14.2208,14.2208,14.2039,14.2124,47600.0
2011-12-22 13:30:00,16.77,16.78,16.76,16.76,37200.0,14.2208,14.2293,14.2124,14.2124,37200.0
2011-12-22 14:00:00,16.76,16.77,16.75,16.77,85200.0,14.2124,14.2208,14.2039,14.2208,85200.0
2011-12-22 14:30:00,16.78,16.78,16.75,16.75,82400.0,14.2293,14.2293,14.2039,14.2039,82400.0
2011-12-22 15:00:00,16.76,16.79,16.75,16.78,235200.0,14.2124,14.2378,14.2039,14.2293,235200.0
2011-12-22 15:30:00,16.78,16.79,16.75,16.78,248400.0,14.2293,14.2378,14.2039,14.2293,248400.0
2011-12-23 09:30:00,16.85,16.85,16.79,16.82,164800.0,14.2887,14.2887,14.2378,14.2632,164800.0
2011-12-23 10:00:00,16.82,16.84,16.81,16.82,125200.0,14.2632,14.2802,14.2548,14.2632,125200.0
2011-12-23 10:30:00,16.82,16.83,16.81,16.82,44800.0,14.2632,14.2717,14.2548,14.2632,44800.0
2011-12-23 11:00:00,16.83,16.86,16.82,16.86,86000.0,14.2717,14.2972,14.2632,14.2972,86000.0
2011-12-23 11:30:00,16.86,16.87,16.86,16.86,54400.0,14.2972,14.3056,14.2972,14.2972,54400.0
2011-12-23 12:00:00,16.86,16.88,16.86,16.88,41200.0,14.2972,14.3141,14.2972,14.3141,41200.0
2011-12-23 12:30:00,16.89,16.9,16.89,16.9,97600.0,14.3226,14.3311,14.3226,14.3311,97600.0
2011-12-23 13:00:00,16.9,16.9,16.88,16.89,36400.0,14.3311,14.3311,14.3141,14.3226,36400.0
2011-12-23 13:30:00,16.89,16.9,16.88,16.9,139600.0,14.3226,14.3311,14.3141,14.3311,139600.0
2011-12-23 14:00:00,16.89,16.89,16.88,16.88,43200.0,14.3226,14.3226,14.3141,14.3141,43200.0
2011-12-23 14:30:00,16.88,16.89,16.88,16.88,38000.0,14.3141,14.3226,14.3141,14.3141,38000.0
2011-12-23 15:00:00,16.88,16.88,16.87,16.88,78000.0,14.3141,14.3141,14.3056,14.3141,78000.0
2011-12-23 15:30:00,16.88,16.93,16.88,16.92,166400.0,14.3141,14.3565,14.3141,14.348,166400.0
2011-12-27 09:30:00,16.89,16.99,16.89,16.99,130000.0,14.3226,14.4074,14.3226,14.4074,130000.0
2011-12-27 10:00:00,16.99,17.0,16.97,16.99,113200.0,14.4074,14.4159,14.3904,14.4074,113200.0
2011-12-27 10:30:00,16.98,16.99,16.93,16.94,189600.0,14.3989,14.4074,14.3565,14.365,189600.0
2011-12-27 11:00:00,16.94,16.96,16.94,16.96,170400.0,14.365,14.382,14.365,14.382,170400.0
2011-12-27 11:30:00,16.96,16.97,16.95,16.96,109200.0,14.382,14.3904,14.3735,14.382,109200.0
2011-12-27 12:00:00,16.96,16.98,16.96,16.98,94800.0,14.382,14.3989,14.382,14.3989,94800.0
2011-12-27 12:30:00,16.98,16.98,16.97,16.97,141600.0,14.3989,14.3989,14.3904,14.3904,141600.0
2011-12-27 13:00:00,16.97,16.97,16.96,16.97,149200.0,14.3904,14.3904,14.382,14.3904,149200.0
2011-12-27 13:30:00,16.97,17.0,16.96,16.99,114000.0,14.3904,14.4159,14.382,14.4074,114000.0
2011-12-27 14:00:00,16.99,17.0,16.98,16.98,62800.0,14.4074,14.4159,14.3989,14.3989,62800.0
2011-12-27 14:30:00,16.98,17.0,16.97,16.99,68800.0,14.3989,14.4159,14.3904,14.4074,68800.0
2011-12-27 15:00:00,16.99,17.0,16.99,16.99,92800.0,14.4074,14.4159,14.4074,14.4074,92800.0
2011-12-27 15:30:00,17.0,17.0,16.96,16.96,96000.0,14.4159,14.4159,14.382,14.382,96000.0
2011-12-28 09:30:00,16.96,16.97,16.88,16.89,260800.0,14.382,14.3904,14.3141,14.3226,260800.0
2011-12-28 10:00:00,16.88,16.9,16.84,16.84,84400.0,14.3141,14.3311,14.2802,14.2802,84400.0
2011-12-28 10:30:00,16.84,16.86,16.83,16.84,89200.0,14.2802,14.2972,14.2717,14.2802,89200.0
2011-12-28 11:00:00,16.84,16.85,16.82,16.82,113200.0,14.2802,14.2887,14.2632,14.2632,113200.0
2011-12-28 11:30:00,16.81,16.82,16.78,16.8,89600.0,14.2548,14.2632,14.2293,14.2463,89600.0
2011-12-28 12:00:00,16.81,16.81,16.78,16.8,153600.0,14.2548,14.2548,14.2293,14.2463,153600.0
2011-12-28 12:30:00,16.8,16.81,16.78,16.78,77200.0,14.2463,14.2548,14.2293,14.2293,77200.0
2011-12-28 13:00:00,16.78,16.81,16.78,16.8,73200.0,14.2293,14.2548,14.2293,14.2463,73200.0
2011-12-28 13:30:00,16.81,16.83,16.81,16.82,115600.0,14.2548,14.2717,14.2548,14.2632,115600.0
2011-12-28 14:00:00,16.82,16.82,16.79,16.8,69200.0,14.2632,14.2632,14.2378,14.2463,69200.0
2011-12-28 14:30:00,16.81,16.81,16.79,16.79,46000.0,14.2548,14.2548,14.2378,14.2378,46000.0
2011-12-28 15:00:00,16.79,16.81,16.75,16.76,142400.0,14.2378,14.2548,14.2039,14.2124,142400.0
2011-12-28 15:30:00,16.76,16.79,16.75,16.78,187600.0,14.2124,14.2378,14.2039,14.2293,187600.0
2011-12-29 09:30:00,16.83,16.85,16.81,16.83,178000.0,14.2717,14.2887,14.2548,14.2717,178000.0
2011-12-29 10:00:00,16.84,16.86,16.83,16.86,94800.0,14.2802,14.2972,14.2717,14.2972,94800.0
2011-12-29 10:30:00,16.86,16.88,16.86,16.87,128800.0,14.2972,14.3141,14.2972,14.3056,128800.0
2011-12-29 11:00:00,16.88,16.88,16.84,16.86,76800.0,14.3141,14.3141,14.2802,14.2972,76800.0
2011-12-29 11:30:00,16.85,16.9,16.85,16.9,266800.0,14.2887,14.3311,14.2887,14.3311,266800.0
2011-12-29 12:00:00,16.9,16.9,16.87,16.88,186400.0,14.3311,14.3311,14.3056,14.3141,186400.0
2011-12-29 12:30:00,16.88,16.89,16.86,16.89,90000.0,14.3141,14.3226,14.2972,14.3226,90000.0
2011-12-29 13:00:00,16.89,16.9,16.88,16.89,106800.0,14.3226,14.3311,14.3141,14.3226,106800.0
2011-12-29 13:30:00,16.89,16.9,16.88,16.89,124400.0,14.3226,14.3311,14.3141,14.3226,124400.0
2011-12-29 14:00:00,16.9,16.9,16.89,16.9,104400.0,14.3311,14.3311,14.3226,14.3311,104400.0
2011-12-29 14:30:00,16.9,16.9,16.89,16.9,108000.0,14.3311,14.3311,14.3226,14.3311,108000.0
2011-12-29 15:00:00,16.9,16.93,16.9,16.92,274000.0,14.3311,14.3565,14.3311,14.348,274000.0
2011-12-29 15:30:00,16.91,16.94,16.91,16.93,156400.0,14.3396,14.365,14.3396,14.3565,156400.0
2011-12-30 09:30:00,16.93,16.94,16.9,16.93,693600.0,14.3565,14.365,14.3311,14.3565,693600.0
2011-12-30 10:00:00,16.93,16.94,16.92,16.93,288000.0,14.3565,14.365,14.348,14.3565,288000.0
2011-12-30 10:30:00,16.93,16.93,16.91,16.92,65200.0,14.3565,14.3565,14.3396,14.348,65200.0
2011-12-30 11:00:00,16.93,16.94,16.92,16.94,76000.0,14.3565,14.365,14.348,14.365,76000.0
2011-12-30 11:30:00,16.94,16.95,16.92,16.92,130000.0,14.365,14.3735,14.348,14.348,130000.0
2011-12-30 12:00:00,16.92,16.93,16.91,16.92,79200.0,14.348,14.3565,14.3396,14.348,79200.0
2011-12-30 12:30:00,16.92,16.93,16.91,16.92,82800.0,14.348,14.3565,14.3396,14.348,82800.0
2011-12-30 13:00:00,16.92,16.92,16.91,16.91,65200.0,14.348,14.348,14.3396,14.3396,65200.0
2011-12-30 13:30:00,16.91,16.92,16.91,16.92,39200.0,14.3396,14.348,14.3396,14.348,39200.0
2011-12-30 14:00:00,16.91,16.92,16.88,16.88,87600.0,14.3396,14.348,14.3141,14.3141,87600.0
2011-12-30 14:30:00,16.89,16.89,16.88,16.88,111200.0,14.3226,14.3226,14.3141,14.3141,111200.0
2011-12-30 15:00:00,16.89,16.91,16.89,16.89,90400.0,14.3226,14.3396,14.3226,14.3226,90400.0
2011-12-30 15:30:00,16.9,16.9,16.86,16.86,84800.0,14.3311,14.3311,14.2972,14.2972,84800.0
2012-01-03 09:30:00,17.13,17.17,17.12,17.13,144000.0,14.5261,14.56,14.5176,14.5261,144000.0
2012-01-03 10:00:00,17.13,17.17,17.12,17.15,100800.0,14.5261,14.56,14.5176,14.5431,100800.0
2012-01-03 10:30:00,17.15,17.16,17.14,17.15,77200.0,14.5431,14.5516,14.5346,14.5431,77200.0
2012-01-03 11:00:00,17.15,17.16,17.14,17.14,102000.0,14.5431,14.5516,14.5346,14.5346,102000.0
2012-01-03 11:30:00,17.14,17.15,17.11,17.11,274800.0,14.5346,14.5431,14.5092,14.5092,274800.0
2012-01-03 12:00:00,17.11,17.12,17.1,17.11,67200.0,14.5092,14.5176,14.5007,14.5092,67200.0
2012-01-03 12:30:00,17.11,17.11,17.05,17.07,63200.0,14.5092,14.5092,14.4583,14.4752,63200.0
2012-01-03 13:00:00,17.06,17.08,17.06,17.06,324800.0,14.4668,14.4837,14.4668,14.4668,324800.0
2012-01-03 13:30:00,17.06,17.09,17.05,17.08,132800.0,14.4668,14.4922,14.4583,14.4837,132800.0
2012-01-03 14:00:00,17.08,17.1,17.08,17.1,140000.0,14.4837,14.5007,14.4837,14.5007,140000.0
2012-01-03 14:30:00,17.1,17.12,17.1,17.12,115200.0,14.5007,14.5176,14.5007,14.5176,115200.0
2012-01-03 15:00:00,17.12,17.12,17.08,17.08,731600.0,14.5176,14.5176,14.4837,14.4837,731600.0
2012-01-03 15:30:00,17.09,17.12,17.05,17.06,315200.0,14.4922,14.5176,14.4583,14.4668,315200.0
2012-01-04 09:30:00,17.02,17.05,17.0,17.03,1008400.0,14.4328,14.4583,14.4159,14.4413,1008400.0
2012-01-04 10:00:00,17.04,17.04,16.99,16.99,195600.0,14.4498,14.4498,14.4074,14.4074,195600.0
2012-01-04 10:30:00,16.99,17.0,16.96,17.0,111200.0,14.4074,14.4159,14.382,14.4159,111200.0
2012-01-04 11:00:00,17.0,17.03,17.0,17.02,84400.0,14.4159,14.4413,14.4159,14.4328,84400.0
2012-01-04 11:30:00,17.02,17.05,17.02,17.03,143600.0,14.4328,14.4583,14.4328,14.4413,143600.0
2012-01-04 12:00:00,17.03,17.07,17.03,17.06,113200.0,14.4413,14.4752,14.4413,14.4668,113200.0
2012-01-04 12:30:00,17.06,17.07,17.05,17.07,85600.0,14.4668,14.4752,14.4583,14.4752,85600.0
2012-01-04 13:00:00,17.07,17.07,17.04,17.04,64800.0,14.4752,14.4752,14.4498,14.4498,64800.0
2012-01-04 13:30:00,17.05,17.08,17.04,17.07,132400.0,14.4583,14.4837,14.4498,14.4752,132400.0
2012-01-04 14:00:00,17.07,17.07,17.04,17.06,261200.0,14.4752,14.4752,14.4498,14.4668,261200.0
2012-01-04 14:30:00,17.06,17.09,17.06,17.08,286000.0,14.4668,14.4922,14.4668,14.4837,286000.0
2012-01-04 15:00:00,17.07,17.07,17.05,17.06,510000.0,14.4752,14.4752,14.4583,14.4668,510000.0
2012-01-04 15:30:00,17.07,17.09,17.06,17.07,482400.0,14.4752,14.4922,14.4668,14.4752,482400.0
2012-01-05 09:30:00,17.0,17.02,16.93,16.97,205200.0,14.4159,14.4328,14.3565,14.3904,205200.0
2012-01-05 10:00:00,16.96,17.01,16.93,17.0,168000.0,14.382,14.4244,14.3565,14.4159,168000.0
2012-01-05 10:30:00,17.0,17.0,16.96,16.98,166400.0,14.4159,14.4159,14.382,14.3989,166400.0
2012-01-05 11:00:00,16.98,17.04,16.97,17.04,78800.0,14.3989,14.4498,14.3904,14.4498,78800.0
2012-01-05 11:30:00,17.04,17.06,17.03,17.04,65600.0,14.4498,14.4668,14.4413,14.4498,65600.0
2012-01-05 12:00:00,17.04,17.06,17.03,17.05,60000.0,14.4498,14.4668,14.4413,14.4583,60000.0
2012-01-05 12:30:00,17.05,17.08,17.04,17.08,108800.0,14.4583,14.4837,14.4498,14.4837,108800.0
2012-01-05 13:00:00,17.08,17.1,17.07,17.1,138400.0,14.4837,14.5007,14.4752,14.5007,138400.0
2012-01-05 13:30:00,17.11,17.12,17.1,17.11,62800.0,14.5092,14.5176,14.5007,14.5092,62800.0
2012-01-05 14:00:00,17.11,17.12,17.08,17.09,456800.0,14.5092,14.5176,14.4837,14.4922,456800.0
2012-01-05 14:30:00,17.09,17.1,17.08,17.09,149600.0,14.4922,14.5007,14.4837,14.4922,149600.0
2012-01-05 15:00:00,17.09,17.11,17.08,17.1,99200.0,14.4922,14.5092,14.4837,14.5007,99200.0
2012-01-05 15:30:00,17.1,17.12,17.09,17.11,469200.0,14.5007,14.5176,14.4922,14.5092,469200.0
2012-01-06 09:30:00,17.11,17.13,17.03,17.04,119600.0,14.5092,14.5261,14.4413,14.4498,119600.0
2012-01-06 10:00:00,17.03,17.08,17.03,17.05,76400.0,14.4413,14.4837,14.4413,14.4583,76400.0
2012-01-06 10:30:00,17.05,17.08,17.05,17.05,118400.0,14.4583,14.4837,14.4583,14.4583,118400.0
2012-01-06 11:00:00,17.06,17.1,17.06,17.09,127600.0,14.4668,14.5007,14.4668,14.4922,127600.0
2012-01-06 11:30:00,17.09,17.11,17.08,17.1,190800.0,14.4922,14.5092,14.4837,14.5007,190800.0
2012-01-06 12:00:00,17.1,17.11,17.09,17.1,141600.0,14.5007,14.5092,14.4922,14.5007,141600.0
2012-01-06 12:30:00,17.11,17.11,17.08,17.08,36800.0,14.5092,14.5092,14.4837,14.4837,36800.0
2012-01-06 13:00:00,17.08,17.09,17.07,17.07,53600.0,14.4837,14.4922,14.4752,14.4752,53600.0
2012-01-06 13:30:00,17.08,17.12,17.07,17.11,78800.0,14.4837,14.5176,14.4752,14.5092,78800.0
2012-01-06 14:00:00,17.11,17.11,17.09,17.1,72800.0,14.5092,14.5092,14.4922,14.5007,72800.0
2012-01-06 14:30:00,17.1,17.11,17.08,17.09,108800.0,14.5007,14.5092,14.4837,14.4922,108800.0
2012-01-06 15:00:00,17.09,17.1,17.07,17.08,65600.0,14.4922,14.5007,14.4752,14.4837,65600.0
2012-01-06 15:30:00,17.08,17.1,17.06,17.08,270000.0,14.4837,14.5007,14.4668,14.4837,270000.0
2012-01-09 09:30:00,17.09,17.1,17.06,17.06,61200.0,14.4922,14.5007,14.4668,14.4668,61200.0
2012-01-09 10:00:00,17.06,17.1,17.05,17.1,136000.0,14.4668,14.5007,14.4583,14.5007,136000.0
2012-01-09 10:30:00,17.09,17.09,17.04,17.04,67200.0,14.4922,14.4922,14.4498,14.4498,67200.0
2012-01-09 11:00:00,17.05,17.06,17.01,17.03,80400.0,14.4583,14.4668,14.4244,14.4413,80400.0
2012-01-09 11:30:00,17.03,17.06,17.03,17.04,33200.0,14.4413,14.4668,14.4413,14.4498,33200.0
2012-01-09 12:00:00,17.05,17.07,17.03,17.07,54000.0,14.4583,14.4752,14.4413,14.4752,54000.0
2012-01-09 12:30:00,17.07,17.07,17.06,17.07,19200.0,14.4752,14.4752,14.4668,14.4752,19200.0
2012-01-09 13:00:00,17.07,17.08,17.06,17.08,2054000.0,14.4752,14.4837,14.4668,14.4837,2054000.0
2012-01-09 13:30:00,17.07,17.08,17.06,17.08,756800.0,14.4752,14.4837,14.4668,14.4837,756800.0
2012-01-09 14:00:00,17.08,17.09,17.08,17.09,2253200.0,14.4837,14.4922,14.4837,14.4922,2253200.0
2012-01-09 14:30:00,17.09,17.1,17.08,17.08,42800.0,14.4922,14.5007,14.4837,14.4837,42800.0
2012-01-09 15:00:00,17.08,17.1,17.07,17.08,119200.0,14.4837,14.5007,14.4752,14.4837,119200.0
2012-01-09 15:30:00,17.08,17.1,17.07,17.07,196400.0,14.4837,14.5007,14.4752,14.4752,196400.0
2012-01-10 09:30:00,17.23,17.25,17.22,17.23,229600.0,14.6109,14.6279,14.6024,14.6109,229600.0
2012-01-10 10:00:00,17.24,17.27,17.23,17.24,143200.0,14.6194,14.6448,14.6109,14.6194,143200.0
2012-01-10 10:30:00,17.24,17.25,17.22,17.23,128000.0,14.6194,14.6279,14.6024,14.6109,128000.0
2012-01-10 11:00:00,17.23,17.24,17.21,17.24,46000.0,14.6109,14.6194,14.594,14.6194,46000.0
2012-01-10 11:30:00,17.24,17.24,17.22,17.22,172800.0,14.6194,14.6194,14.6024,14.6024,172800.0
2012-01-10 12:00:00,17.22,17.23,17.18,17.18,204800.0,14.6024,14.6109,14.5685,14.5685,204800.0
2012-01-10 12:30:00,17.18,17.19,17.18,17.19,80400.0,14.5685,14.577,14.5685,14.577,80400.0
2012-01-10 13:00:00,17.2,17.2,17.18,17.18,28800.0,14.5855,14.5855,14.5685,14.5685,28800.0
2012-01-10 13:30:00,17.19,17.21,17.19,17.2,50400.0,14.577,14.594,14.577,14.5855,50400.0
2012-01-10 14:00:00,17.2,17.22,17.19,17.21,123200.0,14.5855,14.6024,14.577,14.594,123200.0
2012-01-10 14:30:00,17.21,17.23,17.21,17.22,118800.0,14.594,14.6109,14.594,14.6024,118800.0
2012-01-10 15:00:00,17.22,17.23,17.2,17.21,420800.0,14.6024,14.6109,14.5855,14.594,420800.0
2012-01-10 15:30:00,17.2,17.21,17.18,17.21,344000.0,14.5855,14.594,14.5685,14.594,344000.0
2012-01-11 09:30:00,17.15,17.18,17.13,17.13,149600.0,14.5431,14.5685,14.5261,14.5261,149600.0
2012-01-11 10:00:00,17.12,17.16,17.11,17.15,87200.0,14.5176,14.5516,14.5092,14.5431,87200.0
2012-01-11 10:30:00,17.15,17.18,17.14,17.14,95200.0,14.5431,14.5685,14.5346,14.5346,95200.0
2012-01-11 11:00:00,17.14,17.15,17.12,17.12,112000.0,14.5346,14.5431,14.5176,14.5176,112000.0
2012-01-11 11:30:00,17.13,17.17,17.13,17.15,104400.0,14.5261,14.56,14.5261,14.5431,104400.0
2012-01-11 12:00:00,17.14,17.16,17.13,17.14,168400.0,14.5346,14.5516,14.5261,14.5346,168400.0
2012-01-11 12:30:00,17.14,17.15,17.13,17.14,104800.0,14.5346,14.5431,14.5261,14.5346,104800.0
2012-01-11 13:00:00,17.14,17.16,17.14,17.16,108000.0,14.5346,14.5516,14.5346,14.5516,108000.0
2012-01-11 13:30:00,17.16,17.17,17.14,17.15,108400.0,14.5516,14.56,14.5346,14.5431,108400.0
2012-01-11 14:00:00,17.15,17.16,17.13,17.15,136000.0,14.5431,14.5516,14.5261,14.5431,136000.0
2012-01-11 14:30:00,17.14,17.16,17.14,17.15,106800.0,14.5346,14.5516,14.5346,14.5431,106800.0
2012-01-11 15:00:00,17.15,17.18,17.15,17.18,217600.0,14.5431,14.5685,14.5431,14.5685,217600.0
2012-01-11 15:30:00,17.18,17.19,17.17,17.18,163600.0,14.5685,14.577,14.56,14.5685,163600.0
2012-01-12 09:30:00,17.21,17.21,17.15,17.17,154400.0,14.594,14.594,14.5431,14.56,154400.0
2012-01-12 10:00:00,17.16,17.17,17.1,17.12,60800.0,14.5516,14.56,14.5007,14.5176,60800.0
2012-01-12 10:30:00,17.12,17.12,17.08,17.11,88000.0,14.5176,14.5176,14.4837,14.5092,88000.0
2012-01-12 11:00:00,17.11,17.14,17.11,17.14,94800.0,14.5092,14.5346,14.5092,14.5346,94800.0
2012-01-12 11:30:00,17.14,17.15,17.13,17.14,274400.0,14.5346,14.5431,14.5261,14.5346,274400.0
2012-01-12 12:00:00,17.14,17.17,17.14,17.16,118800.0,14.5346,14.56,14.5346,14.5516,118800.0
2012-01-12 12:30:00,17.16,17.18,17.16,17.17,94000.0,14.5516,14.5685,14.5516,14.56,94000.0
2012-01-12 13:00:00,17.18,17.19,17.18,17.18,44000.0,14.5685,14.577,14.5685,14.5685,44000.0
2012-01-12 13:30:00,17.18,17.18,17.16,17.18,84000.0,14.5685,14.5685,14.5516,14.5685,84000.0
2012-01-12 14:00:00,17.18,17.19,17.16,17.18,42400.0,14.5685,14.577,14.5516,14.5685,42400.0
2012-01-12 14:30:00,17.17,17.21,17.17,17.2,337600.0,14.56,14.594,14.56,14.5855,337600.0
2012-01-12 15:00:00,17.2,17.21,17.19,17.2,100800.0,14.5855,14.594,14.577,14.5855,100800.0
2012-01-12 15:30:00,17.2,17.22,17.19,17.2,305200.0,14.5855,14.6024,14.577,14.5855,305200.0
2012-01-13 09:30:00,17.1,17.12,17.06,17.09,242800.0,14.5007,14.5176,14.4668,14.4922,242800.0
2012-01-13 10:00:00,17.08,17.1,17.0,17.05,144400.0,14.4837,14.5007,14.4159,14.4583,144400.0
2012-01-13 10:30:00,17.05,17.07,17.03,17.06,90800.0,14.4583,14.4752,14.4413,14.4668,90800.0
2012-01-13 11:00:00,17.07,17.1,17.07,17.09,54400.0,14.4752,14.5007,14.4752,14.4922,54400.0
2012-01-13 11:30:00,17.1,17.11,17.09,17.09,51200.0,14.5007,14.5092,14.4922,14.4922,51200.0
2012-01-13 12:00:00,17.09,17.09,17.07,17.07,36000.0,14.4922,14.4922,14.4752,14.4752,36000.0
2012-01-13 12:30:00,17.07,17.08,17.06,17.08,43200.0,14.4752,14.4837,14.4668,14.4837,43200.0
2012-01-13 13:00:00,17.08,17.08,17.04,17.06,50000.0,14.4837,14.4837,14.4498,14.4668,50000.0
2012-01-13 13:30:00,17.05,17.1,17.05,17.09,81200.0,14.4583,14.5007,14.4583,14.4922,81200.0
2012-01-13 14:00:00,17.09,17.1,17.08,17.1,414000.0,14.4922,14.5007,14.4837,14.5007,414000.0
2012-01-13 14:30:00,17.11,17.11,17.09,17.11,46400.0,14.5092,14.5092,14.4922,14.5092,46400.0
2012-01-13 15:00:00,17.11,17.14,17.11,17.13,145600.0,14.5092,14.5346,14.5092,14.5261,145600.0
2012-01-13 15:30:00,17.13,17.15,17.13,17.15,154400.0,14.5261,14.5431,14.5261,14.5431,154400.0
2012-01-17 09:30:00,17.29,17.33,17.29,17.29,378000.0,14.6618,14.6957,14.6618,14.6618,378000.0
2012-01-17 10:00:00,17.29,17.3,17.27,17.29,790800.0,14.6618,14.6703,14.6448,14.6618,790800.0
2012-01-17 10:30:00,17.29,17.3,17.27,17.28,76400.0,14.6618,14.6703,14.6448,14.6533,76400.0
2012-01-17 11:00:00,17.29,17.31,17.29,17.31,157600.0,14.6618,14.6788,14.6618,14.6788,157600.0
2012-01-17 11:30:00,17.31,17.32,17.3,17.31,70400.0,14.6788,14.6872,14.6703,14.6788,70400.0
2012-01-17 12:00:00,17.31,17.32,17.3,17.31,38400.0,14.6788,14.6872,14.6703,14.6788,38400.0
2012-01-17 12:30:00,17.31,17.31,17.28,17.29,94800.0,14.6788,14.6788,14.6533,14.6618,94800.0
2012-01-17 13:00:00,17.29,17.3,17.29,17.29,46000.0,14.6618,14.6703,14.6618,14.6618,46000.0
2012-01-17 13:30:00,17.29,17.3,17.28,17.29,68800.0,14.6618,14.6703,14.6533,14.6618,68800.0
2012-01-17 14:00:00,17.29,17.3,17.28,17.29,576400.0,14.6618,14.6703,14.6533,14.6618,576400.0
2012-01-17 14:30:00,17.29,17.29,17.23,17.24,152400.0,14.6618,14.6618,14.6109,14.6194,152400.0
2012-01-17 15:00:00,17.24,17.25,17.2,17.23,223200.0,14.6194,14.6279,14.5855,14.6109,223200.0
2012-01-17 15:30:00,17.23,17.25,17.23,17.24,108800.0,14.6109,14.6279,14.6109,14.6194,108800.0
2012-01-18 09:30:00,17.25,17.31,17.23,17.3,213600.0,14.6279,14.6788,14.6109,14.6703,213600.0
2012-01-18 10:00:00,17.3,17.35,17.3,17.34,129200.0,14.6703,14.7127,14.6703,14.7042,129200.0
2012-01-18 10:30:00,17.34,17.35,17.33,17.34,47600.0,14.7042,14.7127,14.6957,14.7042,47600.0
2012-01-18 11:00:00,17.34,17.34,17.32,17.33,48000.0,14.7042,14.7042,14.6872,14.6957,48000.0
2012-01-18 11:30:00,17.33,17.34,17.3,17.31,74000.0,14.6957,14.7042,14.6703,14.6788,74000.0
2012-01-18 12:00:00,17.32,17.36,17.31,17.36,195600.0,14.6872,14.7212,14.6788,14.7212,195600.0
2012-01-18 12:30:00,17.36,17.37,17.35,17.37,71600.0,14.7212,14.7296,14.7127,14.7296,71600.0
2012-01-18 13:00:00,17.37,17.37,17.36,17.36,188400.0,14.7296,14.7296,14.7212,14.7212,188400.0
2012-01-18 13:30:00,17.36,17.38,17.34,17.35,347200.0,14.7212,14.7381,14.7042,14.7127,347200.0
2012-01-18 14:00:00,17.35,17.39,17.35,17.39,224800.0,14.7127,14.7466,14.7127,14.7466,224800.0
2012-01-18 14:30:00,17.39,17.39,17.36,17.38,307600.0,14.7466,14.7466,14.7212,14.7381,307600.0
2012-01-18 15:00:00,17.38,17.42,17.38,17.4,250800.0,14.7381,14.772,14.7381,14.7551,250800.0
2012-01-18 15:30:00,17.4,17.41,17.39,17.41,529600.0,14.7551,14.7636,14.7466,14.7636,529600.0
2012-01-19 09:30:00,17.46,17.47,17.43,17.46,500800.0,14.806,14.8144,14.7805,14.806,500800.0
2012-01-19 10:00:00,17.46,17.46,17.42,17.46,247600.0,14.806,14.806,14.772,14.806,247600.0
2012-01-19 10:30:00,17.46,17.48,17.45,17.47,192800.0,14.806,14.8229,14.7975,14.8144,192800.0
2012-01-19 11:00:00,17.47,17.5,17.46,17.49,112800.0,14.8144,14.8399,14.806,14.8314,112800.0
2012-01-19 11:30:00,17.49,17.5,17.48,17.5,138000.0,14.8314,14.8399,14.8229,14.8399,138000.0
2012-01-19 12:00:00,17.5,17.5,17.48,17.49,161600.0,14.8399,14.8399,14.8229,14.8314,161600.0
2012-01-19 12:30:00,17.49,17.49,17.47,17.48,67200.0,14.8314,14.8314,14.8144,14.8229,67200.0
2012-01-19 13:00:00,17.48,17.5,17.48,17.5,134400.0,14.8229,14.8399,14.8229,14.8399,134400.0
2012-01-19 13:30:00,17.5,17.5,17.49,17.49,87600.0,14.8399,14.8399,14.8314,14.8314,87600.0
2012-01-19 14:00:00,17.48,17.5,17.48,17.49,217200.0,14.8229,14.8399,14.8229,14.8314,217200.0
2012-01-19 14:30:00,17.49,17.49,17.46,17.47,256800.0,14.8314,14.8314,14.806,14.8144,256800.0
2012-01-19 15:00:00,17.47,17.5,17.47,17.49,198000.0,14.8144,14.8399,14.8144,14.8314,198000.0
2012-01-19 15:30:00,17.49,17.5,17.47,17.5,260400.0,14.8314,14.8399,14.8144,14.8399,260400.0
2012-01-20 09:30:00,17.46,17.47,17.45,17.46,205200.0,14.806,14.8144,14.7975,14.806,205200.0
2012-01-20 10:00:00,17.46,17.46,17.43,17.46,131600.0,14.806,14.806,14.7805,14.806,131600.0
2012-01-20 10:30:00,17.46,17.47,17.44,17.44,85600.0,14.806,14.8144,14.789,14.789,85600.0
2012-01-20 11:00:00,17.45,17.45,17.43,17.43,104400.0,14.7975,14.7975,14.7805,14.7805,104400.0
2012-01-20 11:30:00,17.42,17.43,17.41,17.42,56400.0,14.772,14.7805,14.7636,14.772,56400.0
2012-01-20 12:00:00,17.43,17.44,17.42,17.43,60400.0,14.7805,14.789,14.772,14.7805,60400.0
2012-01-20 12:30:00,17.43,17.45,17.43,17.44,74000.0,14.7805,14.7975,14.7805,14.789,74000.0
2012-01-20 13:00:00,17.44,17.46,17.44,17.46,67200.0,14.789,14.806,14.789,14.806,67200.0
2012-01-20 13:30:00,17.45,17.46,17.44,17.45,29200.0,14.7975,14.806,14.789,14.7975,29200.0
2012-01-20 14:00:00,17.44,17.45,17.43,17.43,46400.0,14.789,14.7975,14.7805,14.7805,46400.0
2012-01-20 14:30:00,17.43,17.43,17.42,17.43,68800.0,14.7805,14.7805,14.772,14.7805,68800.0
2012-01-20 15:00:00,17.43,17.45,17.43,17.44,384800.0,14.7805,14.7975,14.7805,14.789,384800.0
2012-01-20 15:30:00,17.44,17.47,17.43,17.47,474000.0,14.789,14.8144,14.7805,14.8144,474000.0
2012-01-23 09:30:00,17.46,17.53,17.46,17.52,290800.0,14.806,14.8653,14.806,14.8568,290800.0
2012-01-23 10:00:00,17.52,17.55,17.52,17.53,102000.0,14.8568,14.8823,14.8568,14.8653,102000.0
2012-01-23 10:30:00,17.52,17.53,17.51,17.52,274000.0,14.8568,14.8653,14.8484,14.8568,274000.0
2012-01-23 11:00:00,17.52,17.52,17.48,17.49,139600.0,14.8568,14.8568,14.8229,14.8314,139600.0
2012-01-23 11:30:00,17.49,17.49,17.43,17.44,80400.0,14.8314,14.8314,14.7805,14.789,80400.0
2012-01-23 12:00:00,17.43,17.43,17.41,17.42,64000.0,14.7805,14.7805,14.7636,14.772,64000.0
2012-01-23 12:30:00,17.43,17.43,17.42,17.43,27200.0,14.7805,14.7805,14.772,14.7805,27200.0
2012-01-23 13:00:00,17.43,17.45,17.43,17.45,34400.0,14.7805,14.7975,14.7805,14.7975,34400.0
2012-01-23 13:30:00,17.45,17.48,17.45,17.48,24000.0,14.7975,14.8229,14.7975,14.8229,24000.0
2012-01-23 14:00:00,17.47,17.48,17.46,17.47,571600.0,14.8144,14.8229,14.806,14.8144,571600.0
2012-01-23 14:30:00,17.47,17.48,17.43,17.48,115200.0,14.8144,14.8229,14.7805,14.8229,115200.0
2012-01-23 15:00:00,17.47,17.49,17.47,17.49,74800.0,14.8144,14.8314,14.8144,14.8314,74800.0
2012-01-23 15:30:00,17.49,17.5,17.48,17.48,750000.0,14.8314,14.8399,14.8229,14.8229,750000.0
2012-01-24 09:30:00,17.38,17.42,17.38,17.4,290400.0,14.7381,14.772,14.7381,14.7551,290400.0
2012-01-24 10:00:00,17.39,17.44,17.39,17.43,138800.0,14.7466,14.789,14.7466,14.7805,138800.0
2012-01-24 10:30:00,17.42,17.47,17.42,17.46,272400.0,14.772,14.8144,14.772,14.806,272400.0
2012-01-24 11:00:00,17.45,17.48,17.45,17.47,87600.0,14.7975,14.8229,14.7975,14.8144,87600.0
2012-01-24 11:30:00,17.47,17.48,17.45,17.46,136800.0,14.8144,14.8229,14.7975,14.806,136800.0
2012-01-24 12:00:00,17.46,17.47,17.45,17.46,28800.0,14.806,14.8144,14.7975,14.806,28800.0
2012-01-24 12:30:00,17.46,17.47,17.45,17.47,40000.0,14.806,14.8144,14.7975,14.8144,40000.0
2012-01-24 13:00:00,17.47,17.47,17.44,17.44,96400.0,14.8144,14.8144,14.789,14.789,96400.0
2012-01-24 13:30:00,17.44,17.45,17.43,17.45,338000.0,14.789,14.7975,14.7805,14.7975,338000.0
2012-01-24 14:00:00,17.45,17.47,17.45,17.46,120400.0,14.7975,14.8144,14.7975,14.806,120400.0
2012-01-24 14:30:00,17.46,17.47,17.45,17.45,68400.0,14.806,14.8144,14.7975,14.7975,68400.0
2012-01-24 15:00:00,17.45,17.47,17.45,17.47,50800.0,14.7975,14.8144,14.7975,14.8144,50800.0
2012-01-24 15:30:00,17.47,17.47,17.45,17.47,146400.0,14.8144,14.8144,14.7975,14.8144,146400.0
2012-01-25 09:30:00,17.48,17.49,17.44,17.44,110000.0,14.8229,14.8314,14.789,14.789,110000.0
2012-01-25 10:00:00,17.43,17.48,17.43,17.46,32400.0,14.7805,14.8229,14.7805,14.806,32400.0
2012-01-25 10:30:00,17.46,17.48,17.45,17.48,105600.0,14.806,14.8229,14.7975,14.8229,105600.0
2012-01-25 11:00:00,17.48,17.51,17.48,17.5,198400.0,14.8229,14.8484,14.8229,14.8399,198400.0
2012-01-25 11:30:00,17.5,17.5,17.49,17.49,90000.0,14.8399,14.8399,14.8314,14.8314,90000.0
2012-01-25 12:00:00,17.5,17.53,17.47,17.5,183600.0,14.8399,14.8653,14.8144,14.8399,183600.0
2012-01-25 12:30:00,17.5,17.56,17.48,17.53,144400.0,14.8399,14.8908,14.8229,14.8653,144400.0
2012-01-25 13:00:00,17.53,17.61,17.53,17.6,135200.0,14.8653,14.9332,14.8653,14.9247,135200.0
2012-01-25 13:30:00,17.6,17.63,17.6,17.63,48800.0,14.9247,14.9501,14.9247,14.9501,48800.0
2012-01-25 14:00:00,17.63,17.63,17.58,17.59,233600.0,14.9501,14.9501,14.9077,14.9162,233600.0
2012-01-25 14:30:00,17.59,17.64,17.59,17.62,95200.0,14.9162,14.9586,14.9162,14.9416,95200.0
2012-01-25 15:00:00,17.63,17.67,17.61,17.66,113200.0,14.9501,14.984,14.9332,14.9756,113200.0
2012-01-25 15:30:00,17.66,17.7,17.66,17.67,171600.0,14.9756,15.0095,14.9756,14.984,171600.0
2012-01-26 09:30:00,17.74,17.78,17.71,17.78,238000.0,15.0434,15.0773,15.018,15.0773,238000.0
2012-01-26 10:00:00,17.76,17.76,17.71,17.71,130800.0,15.0604,15.0604,15.018,15.018,130800.0
2012-01-26 10:30:00,17.71,17.71,17.66,17.66,155600.0,15.018,15.018,14.9756,14.9756,155600.0
2012-01-26 11:00:00,17.66,17.69,17.66,17.68,143200.0,14.9756,15.001,14.9756,14.9925,143200.0
2012-01-26 11:30:00,17.68,17.69,17.66,17.66,74400.0,14.9925,15.001,14.9756,14.9756,74400.0
2012-01-26 12:00:00,17.65,17.66,17.63,17.64,139600.0,14.9671,14.9756,14.9501,14.9586,139600.0
2012-01-26 12:30:00,17.64,17.66,17.64,17.66,50000.0,14.9586,14.9756,14.9586,14.9756,50000.0
2012-01-26 13:00:00,17.66,17.67,17.65,17.65,114400.0,14.9756,14.984,14.9671,14.9671,114400.0
2012-01-26 13:30:00,17.65,17.65,17.61,17.62,104000.0,14.9671,14.9671,14.9332,14.9416,104000.0
2012-01-26 14:00:00,17.63,17.63,17.58,17.6,232000.0,14.9501,14.9501,14.9077,14.9247,232000.0
2012-01-26 14:30:00,17.59,17.61,17.58,17.59,63600.0,14.9162,14.9332,14.9077,14.9162,63600.0
2012-01-26 15:00:00,17.58,17.59,17.54,17.54,742400.0,14.9077,14.9162,14.8738,14.8738,742400.0
2012-01-26 15:30:00,17.54,17.6,17.54,17.6,277600.0,14.8738,14.9247,14.8738,14.9247,277600.0
2012-01-27 09:30:00,17.53,17.61,17.53,17.6,94400.0,14.8653,14.9332,14.8653,14.9247,94400.0
2012-01-27 10:00:00,17.6,17.6,17.55,17.59,91600.0,14.9247,14.9247,14.8823,14.9162,91600.0
2012-01-27 10:30:00,17.61,17.61,17.55,17.55,92400.0,14.9332,14.9332,14.8823,14.8823,92400.0
2012-01-27 11:00:00,17.57,17.58,17.57,17.58,27200.0,14.8992,14.9077,14.8992,14.9077,27200.0
2012-01-27 11:30:00,17.58,17.58,17.53,17.56,108800.0,14.9077,14.9077,14.8653,14.8908,108800.0
2012-01-27 12:00:00,17.56,17.57,17.52,17.55,70000.0,14.8908,14.8992,14.8568,14.8823,70000.0
2012-01-27 12:30:00,17.54,17.56,17.53,17.54,50000.0,14.8738,14.8908,14.8653,14.8738,50000.0
2012-01-27 13:00:00,17.54,17.57,17.53,17.56,71200.0,14.8738,14.8992,14.8653,14.8908,71200.0
2012-01-27 13:30:00,17.56,17.58,17.55,17.58,74000.0,14.8908,14.9077,14.8823,14.9077,74000.0
2012-01-27 14:00:00,17.58,17.58,17.55,17.56,86800.0,14.9077,14.9077,14.8823,14.8908,86800.0
2012-01-27 14:30:00,17.56,17.59,17.56,17.58,48400.0,14.8908,14.9162,14.8908,14.9077,48400.0
2012-01-27 15:00:00,17.6,17.62,17.58,17.62,79600.0,14.9247,14.9416,14.9077,14.9416,79600.0
2012-01-27 15:30:00,17.61,17.62,17.58,17.58,174000.0,14.9332,14.9416,14.9077,14.9077,174000.0
2012-01-30 09:30:00,17.43,17.45,17.4,17.43,116000.0,14.7805,14.7975,14.7551,14.7805,116000.0
2012-01-30 10:00:00,17.43,17.43,17.39,17.41,204800.0,14.7805,14.7805,14.7466,14.7636,204800.0
2012-01-30 10:30:00,17.41,17.47,17.41,17.46,83600.0,14.7636,14.8144,14.7636,14.806,83600.0
2012-01-30 11:00:00,17.46,17.5,17.46,17.49,83600.0,14.806,14.8399,14.806,14.8314,83600.0
2012-01-30 11:30:00,17.49,17.5,17.48,17.49,188800.0,14.8314,14.8399,14.8229,14.8314,188800.0
2012-01-30 12:00:00,17.49,17.5,17.49,17.5,44800.0,14.8314,14.8399,14.8314,14.8399,44800.0
2012-01-30 12:30:00,17.5,17.5,17.48,17.49,156000.0,14.8399,14.8399,14.8229,14.8314,156000.0
2012-01-30 13:00:00,17.49,17.5,17.47,17.5,103600.0,14.8314,14.8399,14.8144,14.8399,103600.0
2012-01-30 13:30:00,17.5,17.54,17.5,17.53,124400.0,14.8399,14.8738,14.8399,14.8653,124400.0
2012-01-30 14:00:00,17.53,17.56,17.53,17.55,82800.0,14.8653,14.8908,14.8653,14.8823,82800.0
2012-01-30 14:30:00,17.55,17.57,17.54,17.55,91600.0,14.8823,14.8992,14.8738,14.8823,91600.0
2012-01-30 15:00:00,17.54,17.56,17.53,17.55,253600.0,14.8738,14.8908,14.8653,14.8823,253600.0
2012-01-30 15:30:00,17.56,17.56,17.52,17.56,356000.0,14.8908,14.8908,14.8568,14.8908,356000.0
2012-01-31 09:30:00,17.63,17.66,17.61,17.63,77600.0,14.9501,14.9756,14.9332,14.9501,77600.0
2012-01-31 10:00:00,17.63,17.64,17.55,17.59,128000.0,14.9501,14.9586,14.8823,14.9162,128000.0
2012-01-31 10:30:00,17.59,17.59,17.51,17.51,72000.0,14.9162,14.9162,14.8484,14.8484,72000.0
2012-01-31 11:00:00,17.52,17.53,17.49,17.5,99200.0,14.8568,14.8653,14.8314,14.8399,99200.0
2012-01-31 11:30:00,17.5,17.51,17.48,17.5,103200.0,14.8399,14.8484,14.8229,14.8399,103200.0
2012-01-31 12:00:00,17.49,17.51,17.49,17.51,100800.0,14.8314,14.8484,14.8314,14.8484,100800.0
2012-01-31 12:30:00,17.51,17.52,17.51,17.51,29600.0,14.8484,14.8568,14.8484,14.8484,29600.0
2012-01-31 13:00:00,17.51,17.55,17.51,17.55,48400.0,14.8484,14.8823,14.8484,14.8823,48400.0
2012-01-31 13:30:00,17.54,17.54,17.5,17.51,67200.0,14.8738,14.8738,14.8399,14.8484,67200.0
2012-01-31 14:00:00,17.51,17.55,17.5,17.55,70400.0,14.8484,14.8823,14.8399,14.8823,70400.0
2012-01-31 14:30:00,17.55,17.56,17.53,17.55,139200.0,14.8823,14.8908,14.8653,14.8823,139200.0
2012-01-31 15:00:00,17.55,17.57,17.53,17.56,80000.0,14.8823,14.8992,14.8653,14.8908,80000.0
2012-01-31 15:30:00,17.57,17.57,17.54,17.55,89600.0,14.8992,14.8992,14.8738,14.8823,89600.0
2012-02-01 09:30:00,17.66,17.67,17.63,17.64,154400.0,14.9756,14.984,14.9501,14.9586,154400.0
2012-02-01 10:00:00,17.64,17.7,17.63,17.68,126800.0,14.9586,15.0095,14.9501,14.9925,126800.0
2012-02-01 10:30:00,17.69,17.7,17.67,17.7,101600.0,15.001,15.0095,14.984,15.0095,101600.0
2012-02-01 11:00:00,17.7,17.7,17.68,17.69,99200.0,15.0095,15.0095,14.9925,15.001,99200.0
2012-02-01 11:30:00,17.7,17.72,17.69,17.7,208800.0,15.0095,15.0264,15.001,15.0095,208800.0
2012-02-01 12:00:00,17.7,17.73,17.7,17.72,124000.0,15.0095,15.0349,15.0095,15.0264,124000.0
2012-02-01 12:30:00,17.72,17.73,17.71,17.72,93200.0,15.0264,15.0349,15.018,15.0264,93200.0
2012-02-01 13:00:00,17.72,17.75,17.72,17.74,22000.0,15.0264,15.0519,15.0264,15.0434,22000.0
2012-02-01 13:30:00,17.74,17.75,17.72,17.72,54400.0,15.0434,15.0519,15.0264,15.0264,54400.0
2012-02-01 14:00:00,17.72,17.73,17.71,17.72,214000.0,15.0264,15.0349,15.018,15.0264,214000.0
2012-02-01 14:30:00,17.72,17.73,17.7,17.72,56000.0,15.0264,15.0349,15.0095,15.0264,56000.0
2012-02-01 15:00:00,17.72,17.73,17.7,17.7,75600.0,15.0264,15.0349,15.0095,15.0095,75600.0
2012-02-01 15:30:00,17.7,17.71,17.66,17.67,90800.0,15.0095,15.018,14.9756,14.984,90800.0
2012-02-02 09:30:00,17.72,17.73,17.68,17.71,150800.0,15.0264,15.0349,14.9925,15.018,150800.0
2012-02-02 10:00:00,17.71,17.74,17.71,17.71,75600.0,15.018,15.0434,15.018,15.018,75600.0
2012-02-02 10:30:00,17.71,17.74,17.71,17.72,53200.0,15.018,15.0434,15.018,15.0264,53200.0
2012-02-02 11:00:00,17.73,17.74,17.7,17.71,183200.0,15.0349,15.0434,15.0095,15.018,183200.0
2012-02-02 11:30:00,17.7,17.71,17.68,17.69,96400.0,15.0095,15.018,14.9925,15.001,96400.0
2012-02-02 12:00:00,17.69,17.7,17.66,17.67,127200.0,15.001,15.0095,14.9756,14.984,127200.0
2012-02-02 12:30:00,17.67,17.68,17.64,17.68,62000.0,14.984,14.9925,14.9586,14.9925,62000.0
2012-02-02 13:00:00,17.68,17.68,17.67,17.67,60000.0,14.9925,14.9925,14.984,14.984,60000.0
2012-02-02 13:30:00,17.67,17.7,17.67,17.7,35600.0,14.984,15.0095,14.984,15.0095,35600.0
2012-02-02 14:00:00,17.69,17.7,17.68,17.69,52800.0,15.001,15.0095,14.9925,15.001,52800.0
2012-02-02 14:30:00,17.69,17.7,17.69,17.69,90000.0,15.001,15.0095,15.001,15.001,90000.0
2012-02-02 15:00:00,17.7,17.71,17.69,17.71,229200.0,15.0095,15.018,15.001,15.018,229200.0
2012-02-02 15:30:00,17.7,17.72,17.7,17.7,86000.0,15.0095,15.0264,15.0095,15.0095,86000.0
2012-02-03 09:30:00,17.87,17.87,17.82,17.84,252000.0,15.1536,15.1536,15.1112,15.1282,252000.0
2012-02-03 10:00:00,17.85,17.89,17.85,17.87,122400.0,15.1367,15.1706,15.1367,15.1536,122400.0
2012-02-03 10:30:00,17.88,17.89,17.88,17.88,109200.0,15.1621,15.1706,15.1621,15.1621,109200.0
2012-02-03 11:00:00,17.88,17.89,17.86,17.89,87600.0,15.1621,15.1706,15.1452,15.1706,87600.0
2012-02-03 11:30:00,17.89,17.9,17.88,17.88,62400.0,15.1706,15.1791,15.1621,15.1621,62400.0
2012-02-03 12:00:00,17.88,17.9,17.87,17.9,256800.0,15.1621,15.1791,15.1536,15.1791,256800.0
2012-02-03 12:30:00,17.89,17.91,17.89,17.9,135200.0,15.1706,15.1876,15.1706,15.1791,135200.0
2012-02-03 13:00:00,17.9,17.91,17.9,17.9,97200.0,15.1791,15.1876,15.1791,15.1791,97200.0
2012-02-03 13:30:00,17.9,17.9,17.89,17.89,51600.0,15.1791,15.1791,15.1706,15.1706,51600.0
2012-02-03 14:00:00,17.89,17.91,17.89,17.9,214000.0,15.1706,15.1876,15.1706,15.1791,214000.0
2012-02-03 14:30:00,17.9,17.91,17.89,17.91,242400.0,15.1791,15.1876,15.1706,15.1876,242400.0
2012-02-03 15:00:00,17.91,17.91,17.89,17.9,81200.0,15.1876,15.1876,15.1706,15.1791,81200.0
2012-02-03 15:30:00,17.9,17.92,17.89,17.91,296800.0,15.1791,15.196,15.1706,15.1876,296800.0
2012-02-06 09:30:00,17.84,17.87,17.83,17.86,80000.0,15.1282,15.1536,15.1197,15.1452,80000.0
2012-02-06 10:00:00,17.87,17.88,17.86,17.86,62800.0,15.1536,15.1621,15.1452,15.1452,62800.0
2012-02-06 10:30:00,17.86,17.87,17.85,17.87,56800.0,15.1452,15.1536,15.1367,15.1536,56800.0
2012-02-06 11:00:00,17.87,17.89,17.87,17.89,94800.0,15.1536,15.1706,15.1536,15.1706,94800.0
2012-02-06 11:30:00,17.89,17.9,17.88,17.9,59600.0,15.1706,15.1791,15.1621,15.1791,59600.0
2012-02-06 12:00:00,17.9,17.9,17.88,17.89,136400.0,15.1791,15.1791,15.1621,15.1706,136400.0
2012-02-06 12:30:00,17.89,17.91,17.88,17.91,97200.0,15.1706,15.1876,15.1621,15.1876,97200.0
2012-02-06 13:00:00,17.91,17.91,17.89,17.89,24800.0,15.1876,15.1876,15.1706,15.1706,24800.0
2012-02-06 13:30:00,17.89,17.9,17.86,17.87,89200.0,15.1706,15.1791,15.1452,15.1536,89200.0
2012-02-06 14:00:00,17.87,17.89,17.87,17.88,205200.0,15.1536,15.1706,15.1536,15.1621,205200.0
2012-02-06 14:30:00,17.89,17.9,17.88,17.89,46000.0,15.1706,15.1791,15.1621,15.1706,46000.0
2012-02-06 15:00:00,17.89,17.91,17.89,17.9,130400.0,15.1706,15.1876,15.1706,15.1791,130400.0
2012-02-06 15:30:00,17.9,17.91,17.89,17.91,226000.0,15.1791,15.1876,15.1706,15.1876,226000.0
2012-02-07 09:30:00,17.86,17.89,17.83,17.85,172800.0,15.1452,15.1706,15.1197,15.1367,172800.0
2012-02-07 10:00:00,17.85,17.88,17.82,17.86,92400.0,15.1367,15.1621,15.1112,15.1452,92400.0
2012-02-07 10:30:00,17.86,17.93,17.86,17.93,93600.0,15.1452,15.2045,15.1452,15.2045,93600.0
2012-02-07 11:00:00,17.93,17.95,17.93,17.95,77600.0,15.2045,15.2215,15.2045,15.2215,77600.0
2012-02-07 11:30:00,17.95,17.96,17.93,17.94,72400.0,15.2215,15.23,15.2045,15.213,72400.0
2012-02-07 12:00:00,17.94,17.96,17.94,17.95,100400.0,15.213,15.23,15.213,15.2215,100400.0
2012-02-07 12:30:00,17.95,17.96,17.94,17.96,50400.0,15.2215,15.23,15.213,15.23,50400.0
2012-02-07 13:00:00,17.96,17.97,17.93,17.95,53600.0,15.23,15.2384,15.2045,15.2215,53600.0
2012-02-07 13:30:00,17.95,17.96,17.94,17.96,120000.0,15.2215,15.23,15.213,15.23,120000.0
2012-02-07 14:00:00,17.96,17.96,17.94,17.94,58000.0,15.23,15.23,15.213,15.213,58000.0
2012-02-07 14:30:00,17.94,17.96,17.93,17.93,90800.0,15.213,15.23,15.2045,15.2045,90800.0
2012-02-07 15:00:00,17.94,17.98,17.93,17.98,252400.0,15.213,15.2469,15.2045,15.2469,252400.0
2012-02-07 15:30:00,17.98,17.99,17.95,17.96,198800.0,15.2469,15.2554,15.2215,15.23,198800.0
2012-02-08 09:30:00,17.98,18.0,17.95,17.99,129200.0,15.2469,15.2639,15.2215,15.2554,129200.0
2012-02-08 10:00:00,17.99,18.0,17.98,17.98,116800.0,15.2554,15.2639,15.2469,15.2469,116800.0
2012-02-08 10:30:00,17.98,17.98,17.93,17.95,44800.0,15.2469,15.2469,15.2045,15.2215,44800.0
2012-02-08 11:00:00,17.95,17.96,17.89,17.89,133600.0,15.2215,15.23,15.1706,15.1706,133600.0
2012-02-08 11:30:00,17.9,17.92,17.88,17.92,80400.0,15.1791,15.196,15.1621,15.196,80400.0
2012-02-08 12:00:00,17.92,17.93,17.91,17.93,130400.0,15.196,15.2045,15.1876,15.2045,130400.0
2012-02-08 12:30:00,17.93,17.95,17.92,17.95,50000.0,15.2045,15.2215,15.196,15.2215,50000.0
2012-02-08 13:00:00,17.94,17.95,17.93,17.95,28800.0,15.213,15.2215,15.2045,15.2215,28800.0
2012-02-08 13:30:00,17.95,17.96,17.93,17.93,33200.0,15.2215,15.23,15.2045,15.2045,33200.0
2012-02-08 14:00:00,17.93,17.96,17.93,17.96,70800.0,15.2045,15.23,15.2045,15.23,70800.0
2012-02-08 14:30:00,17.96,17.98,17.96,17.98,79600.0,15.23,15.2469,15.23,15.2469,79600.0
2012-02-08 15:00:00,17.97,17.98,17.97,17.98,75200.0,15.2384,15.2469,15.2384,15.2469,75200.0
2012-02-08 15:30:00,17.98,17.98,17.97,17.98,91600.0,15.2469,15.2469,15.2384,15.2469,91600.0
2012-02-09 09:30:00,18.0,18.03,17.99,18.02,181200.0,15.2639,15.2893,15.2554,15.2808,181200.0
2012-02-09 10:00:00,18.02,18.03,17.95,17.96,103200.0,15.2808,15.2893,15.2215,15.23,103200.0
2012-02-09 10:30:00,17.96,17.99,17.95,17.99,72400.0,15.23,15.2554,15.2215,15.2554,72400.0
2012-02-09 11:00:00,18.0,18.01,17.99,18.0,55600.0,15.2639,15.2724,15.2554,15.2639,55600.0
2012-02-09 11:30:00,18.0,18.03,17.99,18.03,139600.0,15.2639,15.2893,15.2554,15.2893,139600.0
2012-02-09 12:00:00,18.03,18.05,18.03,18.04,38000.0,15.2893,15.3063,15.2893,15.2978,38000.0
2012-02-09 12:30:00,18.04,18.06,18.04,18.05,18800.0,15.2978,15.3148,15.2978,15.3063,18800.0
2012-02-09 13:00:00,18.06,18.07,18.04,18.06,109200.0,15.3148,15.3232,15.2978,15.3148,109200.0
2012-02-09 13:30:00,18.06,18.06,18.04,18.06,29600.0,15.3148,15.3148,15.2978,15.3148,29600.0
2012-02-09 14:00:00,18.05,18.07,18.05,18.07,468800.0,15.3063,15.3232,15.3063,15.3232,468800.0
2012-02-09 14:30:00,18.07,18.07,18.06,18.06,87600.0,15.3232,15.3232,15.3148,15.3148,87600.0
2012-02-09 15:00:00,18.06,18.07,18.05,18.06,133600.0,15.3148,15.3232,15.3063,15.3148,133600.0
2012-02-09 15:30:00,18.06,18.06,18.04,18.05,167200.0,15.3148,15.3148,15.2978,15.3063,167200.0
2012-02-10 09:30:00,17.89,17.93,17.88,17.89,507600.0,15.1706,15.2045,15.1621,15.1706,507600.0
2012-02-10 10:00:00,17.88,17.9,17.87,17.9,253600.0,15.1621,15.1791,15.1536,15.1791,253600.0
2012-02-10 10:30:00,17.9,17.91,17.88,17.91,80000.0,15.1791,15.1876,15.1621,15.1876,80000.0
2012-02-10 11:00:00,17.92,17.93,17.91,17.91,65200.0,15.196,15.2045,15.1876,15.1876,65200.0
2012-02-10 11:30:00,17.91,17.94,17.91,17.93,47200.0,15.1876,15.213,15.1876,15.2045,47200.0
2012-02-10 12:00:00,17.93,17.93,17.92,17.93,29600.0,15.2045,15.2045,15.196,15.2045,29600.0
2012-02-10 12:30:00,17.93,17.95,17.93,17.94,38800.0,15.2045,15.2215,15.2045,15.213,38800.0
2012-02-10 13:00:00,17.95,17.95,17.92,17.92,56400.0,15.2215,15.2215,15.196,15.196,56400.0
2012-02-10 13:30:00,17.92,17.92,17.89,17.89,33600.0,15.196,15.196,15.1706,15.1706,33600.0
2012-02-10 14:00:00,17.89,17.91,17.89,17.91,42400.0,15.1706,15.1876,15.1706,15.1876,42400.0
2012-02-10 14:30:00,17.91,17.92,17.9,17.91,75200.0,15.1876,15.196,15.1791,15.1876,75200.0
2012-02-10 15:00:00,17.91,17.91,17.88,17.89,49600.0,15.1876,15.1876,15.1621,15.1706,49600.0
2012-02-10 15:30:00,17.91,17.94,17.9,17.94,177600.0,15.1876,15.213,15.1791,15.213,177600.0
2012-02-13 09:30:00,18.06,18.06,18.02,18.04,117600.0,15.3148,15.3148,15.2808,15.2978,117600.0
2012-02-13 10:00:00,18.04,18.05,18.0,18.01,59200.0,15.2978,15.3063,15.2639,15.2724,59200.0
2012-02-13 10:30:00,18.01,18.03,17.98,18.02,66000.0,15.2724,15.2893,15.2469,15.2808,66000.0
2012-02-13 11:00:00,18.02,18.03,18.02,18.03,89600.0,15.2808,15.2893,15.2808,15.2893,89600.0
2012-02-13 11:30:00,18.03,18.05,18.02,18.04,114000.0,15.2893,15.3063,15.2808,15.2978,114000.0
2012-02-13 12:00:00,18.04,18.05,18.04,18.04,48000.0,15.2978,15.3063,15.2978,15.2978,48000.0
2012-02-13 12:30:00,18.02,18.04,18.02,18.04,28800.0,15.2808,15.2978,15.2808,15.2978,28800.0
2012-02-13 13:00:00,18.04,18.07,18.04,18.06,52400.0,15.2978,15.3232,15.2978,15.3148,52400.0
2012-02-13 13:30:00,18.05,18.07,18.05,18.06,49600.0,15.3063,15.3232,15.3063,15.3148,49600.0
2012-02-13 14:00:00,18.06,18.08,18.06,18.08,115200.0,15.3148,15.3317,15.3148,15.3317,115200.0
2012-02-13 14:30:00,18.07,18.09,18.07,18.08,32400.0,15.3232,15.3402,15.3232,15.3317,32400.0
2012-02-13 15:00:00,18.08,18.08,18.07,18.08,267200.0,15.3317,15.3317,15.3232,15.3317,267200.0
2012-02-13 15:30:00,18.07,18.08,18.05,18.07,393200.0,15.3232,15.3317,15.3063,15.3232,393200.0
2012-02-14 09:30:00,18.02,18.06,18.01,18.04,212800.0,15.2808,15.3148,15.2724,15.2978,212800.0
2012-02-14 10:00:00,18.05,18.05,18.01,18.04,51600.0,15.3063,15.3063,15.2724,15.2978,51600.0
2012-02-14 10:30:00,18.03,18.04,18.01,18.03,102400.0,15.2893,15.2978,15.2724,15.2893,102400.0
2012-02-14 11:00:00,18.03,18.04,18.02,18.04,34800.0,15.2893,15.2978,15.2808,15.2978,34800.0
2012-02-14 11:30:00,18.05,18.06,18.04,18.04,58000.0,15.3063,15.3148,15.2978,15.2978,58000.0
2012-02-14 12:00:00,18.04,18.05,18.03,18.03,107600.0,15.2978,15.3063,15.2893,15.2893,107600.0
2012-02-14 12:30:00,18.04,18.04,18.01,18.01,60000.0,15.2978,15.2978,15.2724,15.2724,60000.0
2012-02-14 13:00:00,18.0,18.02,17.99,18.01,329600.0,15.2639,15.2808,15.2554,15.2724,329600.0
2012-02-14 13:30:00,18.01,18.04,18.01,18.03,113200.0,15.2724,15.2978,15.2724,15.2893,113200.0
2012-02-14 14:00:00,18.03,18.03,17.99,17.99,99200.0,15.2893,15.2893,15.2554,15.2554,99200.0
2012-02-14 14:30:00,17.99,18.0,17.98,18.0,94800.0,15.2554,15.2639,15.2469,15.2639,94800.0
2012-02-14 15:00:00,17.99,18.02,17.98,17.98,146000.0,15.2554,15.2808,15.2469,15.2469,146000.0
2012-02-14 15:30:00,17.98,18.1,17.97,18.09,262000.0,15.2469,15.3487,15.2384,15.3402,262000.0
2012-02-15 09:30:00,18.14,18.15,18.09,18.11,85200.0,15.3826,15.3911,15.3402,15.3572,85200.0
2012-02-15 10:00:00,18.13,18.13,18.09,18.11,70800.0,15.3741,15.3741,15.3402,15.3572,70800.0
2012-02-15 10:30:00,18.12,18.16,18.11,18.13,64400.0,15.3656,15.3996,15.3572,15.3741,64400.0
2012-02-15 11:00:00,18.13,18.15,18.12,18.15,88400.0,15.3741,15.3911,15.3656,15.3911,88400.0
2012-02-15 11:30:00,18.16,18.18,18.15,18.18,35200.0,15.3996,15.4165,15.3911,15.4165,35200.0
2012-02-15 12:00:00,18.18,18.18,18.15,18.15,104400.0,15.4165,15.4165,15.3911,15.3911,104400.0
2012-02-15 12:30:00,18.15,18.15,18.06,18.07,73600.0,15.3911,15.3911,15.3148,15.3232,73600.0
2012-02-15 13:00:00,18.04,18.07,18.02,18.07,95200.0,15.2978,15.3232,15.2808,15.3232,95200.0
2012-02-15 13:30:00,18.07,18.08,18.03,18.07,169600.0,15.3232,15.3317,15.2893,15.3232,169600.0
2012-02-15 14:00:00,18.07,18.08,18.0,18.05,63200.0,15.3232,15.3317,15.2639,15.3063,63200.0
2012-02-15 14:30:00,18.05,18.05,17.98,17.98,186800.0,15.3063,15.3063,15.2469,15.2469,186800.0
2012-02-15 15:00:00,17.98,17.99,17.95,17.97,183600.0,15.2469,15.2554,15.2215,15.2384,183600.0
2012-02-15 15:30:00,17.97,18.01,17.96,17.99,319200.0,15.2384,15.2724,15.23,15.2554,319200.0
2012-02-16 09:30:00,17.99,18.0,17.95,17.99,132400.0,15.2554,15.2639,15.2215,15.2554,132400.0
2012-02-16 10:00:00,18.0,18.03,17.99,18.02,148800.0,15.2639,15.2893,15.2554,15.2808,148800.0
2012-02-16 10:30:00,18.03,18.03,18.0,18.0,76400.0,15.2893,15.2893,15.2639,15.2639,76400.0
2012-02-16 11:00:00,18.0,18.03,17.99,18.03,64400.0,15.2639,15.2893,15.2554,15.2893,64400.0
2012-02-16 11:30:00,18.02,18.07,18.02,18.07,69200.0,15.2808,15.3232,15.2808,15.3232,69200.0
2012-02-16 12:00:00,18.07,18.11,18.07,18.09,58800.0,15.3232,15.3572,15.3232,15.3402,58800.0
2012-02-16 12:30:00,18.09,18.1,18.09,18.1,122800.0,15.3402,15.3487,15.3402,15.3487,122800.0
2012-02-16 13:00:00,18.1,18.14,18.1,18.12,89600.0,15.3487,15.3826,15.3487,15.3656,89600.0
2012-02-16 13:30:00,18.13,18.15,18.12,18.14,33200.0,15.3741,15.3911,15.3656,15.3826,33200.0
2012-02-16 14:00:00,18.14,18.15,18.13,18.14,36400.0,15.3826,15.3911,15.3741,15.3826,36400.0
2012-02-16 14:30:00,18.14,18.15,18.13,18.14,120800.0,15.3826,15.3911,15.3741,15.3826,120800.0
2012-02-16 15:00:00,18.15,18.15,18.13,18.14,50400.0,15.3911,15.3911,15.3741,15.3826,50400.0
2012-02-16 15:30:00,18.14,18.16,18.14,18.14,886000.0,15.3826,15.3996,15.3826,15.3826,886000.0
2012-02-17 09:30:00,18.19,18.19,18.16,18.16,90000.0,15.425,15.425,15.3996,15.3996,90000.0
2012-02-17 10:00:00,18.16,18.17,18.14,18.16,95200.0,15.3996,15.408,15.3826,15.3996,95200.0
2012-02-17 10:30:00,18.16,18.17,18.13,18.14,169200.0,15.3996,15.408,15.3741,15.3826,169200.0
2012-02-17 11:00:00,18.14,18.14,18.11,18.12,62800.0,15.3826,15.3826,15.3572,15.3656,62800.0
2012-02-17 11:30:00,18.12,18.14,18.12,18.13,62000.0,15.3656,15.3826,15.3656,15.3741,62000.0
2012-02-17 12:00:00,18.13,18.13,18.11,18.13,62000.0,15.3741,15.3741,15.3572,15.3741,62000.0
2012-02-17 12:30:00,18.13,18.13,18.12,18.13,404000.0,15.3741,15.3741,15.3656,15.3741,404000.0
2012-02-17 13:00:00,18.13,18.15,18.13,18.14,67200.0,15.3741,15.3911,15.3741,15.3826,67200.0
2012-02-17 13:30:00,18.14,18.15,18.14,18.15,156800.0,15.3826,15.3911,15.3826,15.3911,156800.0
2012-02-17 14:00:00,18.15,18.16,18.15,18.15,111600.0,15.3911,15.3996,15.3911,15.3911,111600.0
2012-02-17 14:30:00,18.16,18.16,18.15,18.15,112000.0,15.3996,15.3996,15.3911,15.3911,112000.0
2012-02-17 15:00:00,18.15,18.18,18.15,18.18,132000.0,15.3911,15.4165,15.3911,15.4165,132000.0
2012-02-17 15:30:00,18.17,18.18,18.15,18.16,150400.0,15.408,15.4165,15.3911,15.3996,150400.0
2012-02-21 09:30:00,18.21,18.22,18.16,18.16,146400.0,15.442,15.4504,15.3996,15.3996,146400.0
2012-02-21 10:00:00,18.17,18.18,18.16,18.18,139200.0,15.408,15.4165,15.3996,15.4165,139200.0
2012-02-21 10:30:00,18.18,18.23,18.18,18.22,201200.0,15.4165,15.4589,15.4165,15.4504,201200.0
2012-02-21 11:00:00,18.22,18.23,18.21,18.22,117600.0,15.4504,15.4589,15.442,15.4504,117600.0
2012-02-21 11:30:00,18.22,18.22,18.21,18.22,103600.0,15.4504,15.4504,15.442,15.4504,103600.0
2012-02-21 12:00:00,18.22,18.24,18.21,18.22,88000.0,15.4504,15.4674,15.442,15.4504,88000.0
2012-02-21 12:30:00,18.22,18.22,18.21,18.21,158800.0,15.4504,15.4504,15.442,15.442,158800.0
2012-02-21 13:00:00,18.21,18.22,18.2,18.22,159600.0,15.442,15.4504,15.4335,15.4504,159600.0
2012-02-21 13:30:00,18.22,18.22,18.18,18.19,768400.0,15.4504,15.4504,15.4165,15.425,768400.0
2012-02-21 14:00:00,18.19,18.19,18.15,18.16,211600.0,15.425,15.425,15.3911,15.3996,211600.0
2012-02-21 14:30:00,18.16,18.17,18.12,18.13,236000.0,15.3996,15.408,15.3656,15.3741,236000.0
2012-02-21 15:00:00,18.13,18.15,18.12,18.14,390400.0,15.3741,15.3911,15.3656,15.3826,390400.0
2012-02-21 15:30:00,18.14,18.18,18.12,18.18,441200.0,15.3826,15.4165,15.3656,15.4165,441200.0
2012-02-22 09:30:00,18.16,18.19,18.15,18.18,121200.0,15.3996,15.425,15.3911,15.4165,121200.0
2012-02-22 10:00:00,18.18,18.21,18.16,18.19,156000.0,15.4165,15.442,15.3996,15.425,156000.0
2012-02-22 10:30:00,18.18,18.2,18.17,18.18,308400.0,15.4165,15.4335,15.408,15.4165,308400.0
2012-02-22 11:00:00,18.18,18.21,18.18,18.18,62000.0,15.4165,15.442,15.4165,15.4165,62000.0
2012-02-22 11:30:00,18.18,18.19,18.14,18.15,68800.0,15.4165,15.425,15.3826,15.3911,68800.0
2012-02-22 12:00:00,18.15,18.16,18.13,18.15,55200.0,15.3911,15.3996,15.3741,15.3911,55200.0
2012-02-22 12:30:00,18.15,18.16,18.14,18.16,30400.0,15.3911,15.3996,15.3826,15.3996,30400.0
2012-02-22 13:00:00,18.15,18.2,18.15,18.2,157600.0,15.3911,15.4335,15.3911,15.4335,157600.0
2012-02-22 13:30:00,18.19,18.21,18.18,18.2,134800.0,15.425,15.442,15.4165,15.4335,134800.0
2012-02-22 14:00:00,18.21,18.22,18.2,18.2,49600.0,15.442,15.4504,15.4335,15.4335,49600.0
2012-02-22 14:30:00,18.2,18.2,18.17,18.18,107600.0,15.4335,15.4335,15.408,15.4165,107600.0
2012-02-22 15:00:00,18.18,18.2,18.17,18.18,48400.0,15.4165,15.4335,15.408,15.4165,48400.0
2012-02-22 15:30:00,18.18,18.2,18.15,18.16,170000.0,15.4165,15.4335,15.3911,15.3996,170000.0
2012-02-23 09:30:00,18.15,18.17,18.12,18.13,155200.0,15.3911,15.408,15.3656,15.3741,155200.0
2012-02-23 10:00:00,18.14,18.17,18.14,18.16,98400.0,15.3826,15.408,15.3826,15.3996,98400.0
2012-02-23 10:30:00,18.16,18.22,18.15,18.22,143600.0,15.3996,15.4504,15.3911,15.4504,143600.0
2012-02-23 11:00:00,18.21,18.23,18.21,18.22,208800.0,15.442,15.4589,15.442,15.4504,208800.0
2012-02-23 11:30:00,18.23,18.23,18.21,18.21,85200.0,15.4589,15.4589,15.442,15.442,85200.0
2012-02-23 12:00:00,18.22,18.23,18.21,18.22,154800.0,15.4504,15.4589,15.442,15.4504,154800.0
2012-02-23 12:30:00,18.23,18.23,18.2,18.21,94800.0,15.4589,15.4589,15.4335,15.442,94800.0
2012-02-23 13:00:00,18.21,18.22,18.2,18.2,138000.0,15.442,15.4504,15.4335,15.4335,138000.0
2012-02-23 13:30:00,18.2,18.21,18.18,18.21,109600.0,15.4335,15.442,15.4165,15.442,109600.0
2012-02-23 14:00:00,18.21,18.21,18.2,18.21,336800.0,15.442,15.442,15.4335,15.442,336800.0
2012-02-23 14:30:00,18.21,18.23,18.21,18.21,96000.0,15.442,15.4589,15.442,15.442,96000.0
2012-02-23 15:00:00,18.21,18.25,18.21,18.25,75200.0,15.442,15.4759,15.442,15.4759,75200.0
2012-02-23 15:30:00,18.25,18.26,18.24,18.25,134800.0,15.4759,15.4844,15.4674,15.4759,134800.0
2012-02-24 09:30:00,18.28,18.3,18.28,18.3,129200.0,15.5013,15.5183,15.5013,15.5183,129200.0
2012-02-24 10:00:00,18.3,18.32,18.29,18.29,115600.0,15.5183,15.5352,15.5098,15.5098,115600.0
2012-02-24 10:30:00,18.3,18.3,18.28,18.29,151600.0,15.5183,15.5183,15.5013,15.5098,151600.0
2012-02-24 11:00:00,18.29,18.32,18.29,18.32,59600.0,15.5098,15.5352,15.5098,15.5352,59600.0
2012-02-24 11:30:00,18.32,18.33,18.32,18.33,31600.0,15.5352,15.5437,15.5352,15.5437,31600.0
2012-02-24 12:00:00,18.33,18.34,18.33,18.34,124000.0,15.5437,15.5522,15.5437,15.5522,124000.0
2012-02-24 12:30:00,18.33,18.34,18.33,18.34,24400.0,15.5437,15.5522,15.5437,15.5522,24400.0
2012-02-24 13:00:00,18.34,18.35,18.33,18.33,40000.0,15.5522,15.5607,15.5437,15.5437,40000.0
2012-02-24 13:30:00,18.34,18.34,18.31,18.32,112800.0,15.5522,15.5522,15.5268,15.5352,112800.0
2012-02-24 14:00:00,18.33,18.33,18.31,18.31,103600.0,15.5437,15.5437,15.5268,15.5268,103600.0
2012-02-24 14:30:00,18.3,18.3,18.28,18.3,112800.0,15.5183,15.5183,15.5013,15.5183,112800.0
2012-02-24 15:00:00,18.3,18.31,18.3,18.31,70400.0,15.5183,15.5268,15.5183,15.5268,70400.0
2012-02-24 15:30:00,18.31,18.32,18.29,18.32,132400.0,15.5268,15.5352,15.5098,15.5352,132400.0
2012-02-27 09:30:00,18.22,18.23,18.18,18.22,109600.0,15.4504,15.4589,15.4165,15.4504,109600.0
2012-02-27 10:00:00,18.23,18.26,18.22,18.25,59200.0,15.4589,15.4844,15.4504,15.4759,59200.0
2012-02-27 10:30:00,18.25,18.3,18.24,18.29,130800.0,15.4759,15.5183,15.4674,15.5098,130800.0
2012-02-27 11:00:00,18.29,18.36,18.29,18.35,314400.0,15.5098,15.5692,15.5098,15.5607,314400.0
2012-02-27 11:30:00,18.35,18.35,18.33,18.34,641600.0,15.5607,15.5607,15.5437,15.5522,641600.0
2012-02-27 12:00:00,18.35,18.35,18.33,18.33,239200.0,15.5607,15.5607,15.5437,15.5437,239200.0
2012-02-27 12:30:00,18.33,18.38,18.33,18.36,249200.0,15.5437,15.5861,15.5437,15.5692,249200.0
2012-02-27 13:00:00,18.36,18.36,18.34,18.34,299200.0,15.5692,15.5692,15.5522,15.5522,299200.0
2012-02-27 13:30:00,18.34,18.35,18.33,18.33,120400.0,15.5522,15.5607,15.5437,15.5437,120400.0
2012-02-27 14:00:00,18.33,18.35,18.33,18.34,282800.0,15.5437,15.5607,15.5437,15.5522,282800.0
2012-02-27 14:30:00,18.34,18.36,18.34,18.35,762000.0,15.5522,15.5692,15.5522,15.5607,762000.0
2012-02-27 15:00:00,18.36,18.39,18.33,18.34,267600.0,15.5692,15.5946,15.5437,15.5522,267600.0
2012-02-27 15:30:00,18.35,18.36,18.32,18.32,832800.0,15.5607,15.5692,15.5352,15.5352,832800.0
2012-02-28 09:30:00,18.34,18.38,18.32,18.38,92800.0,15.5522,15.5861,15.5352,15.5861,92800.0
2012-02-28 10:00:00,18.38,18.39,18.34,18.37,183200.0,15.5861,15.5946,15.5522,15.5776,183200.0
2012-02-28 10:30:00,18.38,18.41,18.38,18.39,250000.0,15.5861,15.6116,15.5861,15.5946,250000.0
2012-02-28 11:00:00,18.4,18.41,18.38,18.4,72400.0,15.6031,15.6116,15.5861,15.6031,72400.0
2012-02-28 11:30:00,18.41,18.41,18.38,18.39,103200.0,15.6116,15.6116,15.5861,15.5946,103200.0
2012-02-28 12:00:00,18.39,18.39,18.38,18.38,78800.0,15.5946,15.5946,15.5861,15.5861,78800.0
2012-02-28 12:30:00,18.38,18.4,18.38,18.4,52000.0,15.5861,15.6031,15.5861,15.6031,52000.0
2012-02-28 13:00:00,18.4,18.4,18.39,18.4,32800.0,15.6031,15.6031,15.5946,15.6031,32800.0
2012-02-28 13:30:00,18.39,18.39,18.34,18.35,191200.0,15.5946,15.5946,15.5522,15.5607,191200.0
2012-02-28 14:00:00,18.35,18.36,18.34,18.34,143600.0,15.5607,15.5692,15.5522,15.5522,143600.0
2012-02-28 14:30:00,18.34,18.37,18.34,18.36,86000.0,15.5522,15.5776,15.5522,15.5692,86000.0
2012-02-28 15:00:00,18.36,18.4,18.36,18.4,90400.0,15.5692,15.6031,15.5692,15.6031,90400.0
2012-02-28 15:30:00,18.4,18.41,18.39,18.4,136800.0,15.6031,15.6116,15.5946,15.6031,136800.0
2012-02-29 09:30:00,18.44,18.47,18.43,18.47,142400.0,15.637,15.6624,15.6285,15.6624,142400.0
2012-02-29 10:00:00,18.47,18.48,18.41,18.43,150000.0,15.6624,15.6709,15.6116,15.6285,150000.0
2012-02-29 10:30:00,18.43,18.43,18.33,18.36,64400.0,15.6285,15.6285,15.5437,15.5692,64400.0
2012-02-29 11:00:00,18.36,18.38,18.32,18.32,89600.0,15.5692,15.5861,15.5352,15.5352,89600.0
2012-02-29 11:30:00,18.32,18.38,18.32,18.37,72400.0,15.5352,15.5861,15.5352,15.5776,72400.0
2012-02-29 12:00:00,18.37,18.4,18.36,18.4,74400.0,15.5776,15.6031,15.5692,15.6031,74400.0
2012-02-29 12:30:00,18.4,18.4,18.38,18.38,37600.0,15.6031,15.6031,15.5861,15.5861,37600.0
2012-02-29 13:00:00,18.39,18.4,18.36,18.38,66800.0,15.5946,15.6031,15.5692,15.5861,66800.0
2012-02-29 13:30:00,18.37,18.4,18.36,18.4,54000.0,15.5776,15.6031,15.5692,15.6031,54000.0
2012-02-29 14:00:00,18.39,18.41,18.38,18.39,76400.0,15.5946,15.6116,15.5861,15.5946,76400.0
2012-02-29 14:30:00,18.4,18.4,18.36,18.36,118400.0,15.6031,15.6031,15.5692,15.5692,118400.0
2012-02-29 15:00:00,18.36,18.37,18.34,18.35,789200.0,15.5692,15.5776,15.5522,15.5607,789200.0
2012-02-29 15:30:00,18.35,18.35,18.3,18.33,208000.0,15.5607,15.5607,15.5183,15.5437,208000.0
2012-03-01 09:30:00,18.38,18.42,18.37,18.41,226000.0,15.5861,15.62,15.5776,15.6116,226000.0
2012-03-01 10:00:00,18.4,18.41,18.34,18.39,384000.0,15.6031,15.6116,15.5522,15.5946,384000.0
2012-03-01 10:30:00,18.39,18.39,18.35,18.38,220000.0,15.5946,15.5946,15.5607,15.5861,220000.0
2012-03-01 11:00:00,18.38,18.39,18.35,18.37,162400.0,15.5861,15.5946,15.5607,15.5776,162400.0
2012-03-01 11:30:00,18.37,18.41,18.37,18.4,253600.0,15.5776,15.6116,15.5776,15.6031,253600.0
2012-03-01 12:00:00,18.4,18.42,18.39,18.41,156400.0,15.6031,15.62,15.5946,15.6116,156400.0
2012-03-01 12:30:00,18.41,18.42,18.4,18.41,78400.0,15.6116,15.62,15.6031,15.6116,78400.0
2012-03-01 13:00:00,18.41,18.44,18.4,18.44,105600.0,15.6116,15.637,15.6031,15.637,105600.0
2012-03-01 13:30:00,18.44,18.45,18.43,18.43,73600.0,15.637,15.6455,15.6285,15.6285,73600.0
2012-03-01 14:00:00,18.43,18.45,18.41,18.42,73200.0,15.6285,15.6455,15.6116,15.62,73200.0
2012-03-01 14:30:00,18.42,18.42,18.41,18.42,118000.0,15.62,15.62,15.6116,15.62,118000.0
2012-03-01 15:00:00,18.42,18.43,18.36,18.4,180800.0,15.62,15.6285,15.5692,15.6031,180800.0
2012-03-01 15:30:00,18.39,18.43,18.36,18.42,243200.0,15.5946,15.6285,15.5692,15.62,243200.0
2012-03-02 09:30:00,18.39,18.41,18.38,18.38,153200.0,15.5946,15.6116,15.5861,15.5861,153200.0
2012-03-02 10:00:00,18.38,18.42,18.37,18.41,146000.0,15.5861,15.62,15.5776,15.6116,146000.0
2012-03-02 10:30:00,18.41,18.41,18.39,18.39,101600.0,15.6116,15.6116,15.5946,15.5946,101600.0
2012-03-02 11:00:00,18.39,18.4,18.37,18.39,163600.0,15.5946,15.6031,15.5776,15.5946,163600.0
2012-03-02 11:30:00,18.39,18.4,18.35,18.36,110800.0,15.5946,15.6031,15.5607,15.5692,110800.0
2012-03-02 12:00:00,18.36,18.37,18.34,18.35,83600.0,15.5692,15.5776,15.5522,15.5607,83600.0
2012-03-02 12:30:00,18.35,18.37,18.35,18.36,42400.0,15.5607,15.5776,15.5607,15.5692,42400.0
2012-03-02 13:00:00,18.36,18.36,18.33,18.34,106000.0,15.5692,15.5692,15.5437,15.5522,106000.0
2012-03-02 13:30:00,18.34,18.36,18.34,18.36,92000.0,15.5522,15.5692,15.5522,15.5692,92000.0
2012-03-02 14:00:00,18.36,18.38,18.36,18.36,82400.0,15.5692,15.5861,15.5692,15.5692,82400.0
2012-03-02 14:30:00,18.37,18.38,18.36,18.38,56000.0,15.5776,15.5861,15.5692,15.5861,56000.0
2012-03-02 15:00:00,18.38,18.39,18.37,18.39,95200.0,15.5861,15.5946,15.5776,15.5946,95200.0
2012-03-02 15:30:00,18.39,18.41,18.36,18.38,132000.0,15.5946,15.6116,15.5692,15.5861,132000.0
2012-03-05 09:30:00,18.35,18.36,18.34,18.35,89200.0,15.5607,15.5692,15.5522,15.5607,89200.0
2012-03-05 10:00:00,18.35,18.38,18.28,18.29,122400.0,15.5607,15.5861,15.5013,15.5098,122400.0
2012-03-05 10:30:00,18.28,18.31,18.28,18.3,113200.0,15.5013,15.5268,15.5013,15.5183,113200.0
2012-03-05 11:00:00,18.3,18.31,18.24,18.27,180000.0,15.5183,15.5268,15.4674,15.4928,180000.0
2012-03-05 11:30:00,18.27,18.29,18.26,18.27,181600.0,15.4928,15.5098,15.4844,15.4928,181600.0
2012-03-05 12:00:00,18.28,18.29,18.27,18.27,120400.0,15.5013,15.5098,15.4928,15.4928,120400.0
2012-03-05 12:30:00,18.27,18.28,18.25,18.26,70800.0,15.4928,15.5013,15.4759,15.4844,70800.0
2012-03-05 13:00:00,18.26,18.29,18.26,18.28,90000.0,15.4844,15.5098,15.4844,15.5013,90000.0
2012-03-05 13:30:00,18.28,18.29,18.25,18.26,129600.0,15.5013,15.5098,15.4759,15.4844,129600.0
2012-03-05 14:00:00,18.26,18.29,18.26,18.29,149200.0,15.4844,15.5098,15.4844,15.5098,149200.0
2012-03-05 14:30:00,18.29,18.31,18.27,18.31,240400.0,15.5098,15.5268,15.4928,15.5268,240400.0
2012-03-05 15:00:00,18.31,18.33,18.31,18.32,110800.0,15.5268,15.5437,15.5268,15.5352,110800.0
2012-03-05 15:30:00,18.33,18.33,18.3,18.31,286400.0,15.5437,15.5437,15.5183,15.5268,286400.0
2012-03-06 09:30:00,18.11,18.13,18.09,18.1,434400.0,15.3572,15.3741,15.3402,15.3487,434400.0
2012-03-06 10:00:00,18.09,18.11,18.06,18.08,99200.0,15.3402,15.3572,15.3148,15.3317,99200.0
2012-03-06 10:30:00,18.08,18.11,18.07,18.08,69200.0,15.3317,15.3572,15.3232,15.3317,69200.0
2012-03-06 11:00:00,18.07,18.12,18.07,18.12,56800.0,15.3232,15.3656,15.3232,15.3656,56800.0
2012-03-06 11:30:00,18.12,18.12,18.07,18.08,145600.0,15.3656,15.3656,15.3232,15.3317,145600.0
2012-03-06 12:00:00,18.09,18.09,18.05,18.05,281200.0,15.3402,15.3402,15.3063,15.3063,281200.0
2012-03-06 12:30:00,18.05,18.07,18.05,18.06,69200.0,15.3063,15.3232,15.3063,15.3148,69200.0
2012-03-06 13:00:00,18.06,18.08,18.05,18.05,85600.0,15.3148,15.3317,15.3063,15.3063,85600.0
2012-03-06 13:30:00,18.05,18.07,18.05,18.06,138000.0,15.3063,15.3232,15.3063,15.3148,138000.0
2012-03-06 14:00:00,18.06,18.07,18.03,18.04,104800.0,15.3148,15.3232,15.2893,15.2978,104800.0
2012-03-06 14:30:00,18.04,18.05,18.02,18.03,134400.0,15.2978,15.3063,15.2808,15.2893,134400.0
2012-03-06 15:00:00,18.03,18.06,18.03,18.06,140400.0,15.2893,15.3148,15.2893,15.3148,140400.0
2012-03-06 15:30:00,18.06,18.09,18.04,18.07,266400.0,15.3148,15.3402,15.2978,15.3232,266400.0
2012-03-07 09:30:00,18.11,18.13,18.09,18.12,153600.0,15.3572,15.3741,15.3402,15.3656,153600.0
2012-03-07 10:00:00,18.12,18.12,18.09,18.1,56800.0,15.3656,15.3656,15.3402,15.3487,56800.0
2012-03-07 10:30:00,18.11,18.11,18.09,18.11,132000.0,15.3572,15.3572,15.3402,15.3572,132000.0
2012-03-07 11:00:00,18.11,18.17,18.11,18.16,114400.0,15.3572,15.408,15.3572,15.3996,114400.0
2012-03-07 11:30:00,18.16,18.17,18.16,18.17,84800.0,15.3996,15.408,15.3996,15.408,84800.0
2012-03-07 12:00:00,18.17,18.17,18.15,18.16,83600.0,15.408,15.408,15.3911,15.3996,83600.0
2012-03-07 12:30:00,18.16,18.18,18.16,18.17,31600.0,15.3996,15.4165,15.3996,15.408,31600.0
2012-03-07 13:00:00,18.17,18.17,18.15,18.16,61600.0,15.408,15.408,15.3911,15.3996,61600.0
2012-03-07 13:30:00,18.16,18.17,18.14,18.15,58000.0,15.3996,15.408,15.3826,15.3911,58000.0
2012-03-07 14:00:00,18.16,18.18,18.16,18.17,101600.0,15.3996,15.4165,15.3996,15.408,101600.0
2012-03-07 14:30:00,18.17,18.17,18.14,18.17,50400.0,15.408,15.408,15.3826,15.408,50400.0
2012-03-07 15:00:00,18.17,18.18,18.15,18.17,78400.0,15.408,15.4165,15.3911,15.408,78400.0
2012-03-07 15:30:00,18.18,18.2,18.17,18.18,180000.0,15.4165,15.4335,15.408,15.4165,180000.0
2012-03-08 09:30:00,18.27,18.3,18.25,18.27,196400.0,15.4928,15.5183,15.4759,15.4928,196400.0
2012-03-08 10:00:00,18.28,18.28,18.24,18.25,69600.0,15.5013,15.5013,15.4674,15.4759,69600.0
2012-03-08 10:30:00,18.26,18.29,18.26,18.29,99200.0,15.4844,15.5098,15.4844,15.5098,99200.0
2012-03-08 11:00:00,18.29,18.31,18.29,18.31,57200.0,15.5098,15.5268,15.5098,15.5268,57200.0
2012-03-08 11:30:00,18.3,18.31,18.3,18.31,138000.0,15.5183,15.5268,15.5183,15.5268,138000.0
2012-03-08 12:00:00,18.31,18.33,18.31,18.33,73200.0,15.5268,15.5437,15.5268,15.5437,73200.0
2012-03-08 12:30:00,18.33,18.34,18.32,18.34,32400.0,15.5437,15.5522,15.5352,15.5522,32400.0
2012-03-08 13:00:00,18.34,18.34,18.33,18.34,30800.0,15.5522,15.5522,15.5437,15.5522,30800.0
2012-03-08 13:30:00,18.33,18.35,18.33,18.33,81600.0,15.5437,15.5607,15.5437,15.5437,81600.0
2012-03-08 14:00:00,18.33,18.34,18.32,18.33,57600.0,15.5437,15.5522,15.5352,15.5437,57600.0
2012-03-08 14:30:00,18.33,18.38,18.33,18.37,242000.0,15.5437,15.5861,15.5437,15.5776,242000.0
2012-03-08 15:00:00,18.37,18.38,18.36,18.37,77200.0,15.5776,15.5861,15.5692,15.5776,77200.0
2012-03-08 15:30:00,18.37,18.38,18.34,18.35,138000.0,15.5776,15.5861,15.5522,15.5607,138000.0
2012-03-09 09:30:00,18.37,18.4,18.36,18.36,296800.0,15.5776,15.6031,15.5692,15.5692,296800.0
2012-03-09 10:00:00,18.36,18.42,18.36,18.41,56800.0,15.5692,15.62,15.5692,15.6116,56800.0
2012-03-09 10:30:00,18.42,18.44,18.42,18.43,78000.0,15.62,15.637,15.62,15.6285,78000.0
2012-03-09 11:00:00,18.43,18.43,18.42,18.42,94000.0,15.6285,15.6285,15.62,15.62,94000.0
2012-03-09 11:30:00,18.42,18.43,18.41,18.43,1482800.0,15.62,15.6285,15.6116,15.6285,1482800.0
2012-03-09 12:00:00,18.42,18.43,18.42,18.42,31600.0,15.62,15.6285,15.62,15.62,31600.0
2012-03-09 12:30:00,18.42,18.43,18.42,18.42,27200.0,15.62,15.6285,15.62,15.62,27200.0
2012-03-09 13:00:00,18.42,18.43,18.42,18.42,43600.0,15.62,15.6285,15.62,15.62,43600.0
2012-03-09 13:30:00,18.42,18.43,18.42,18.43,240800.0,15.62,15.6285,15.62,15.6285,240800.0
2012-03-09 14:00:00,18.43,18.43,18.42,18.42,62400.0,15.6285,15.6285,15.62,15.62,62400.0
2012-03-09 14:30:00,18.43,18.43,18.38,18.38,107200.0,15.6285,15.6285,15.5861,15.5861,107200.0
2012-03-09 15:00:00,18.4,18.41,18.39,18.39,66000.0,15.6031,15.6116,15.5946,15.5946,66000.0
2012-03-09 15:30:00,18.4,18.4,18.37,18.4,88400.0,15.6031,15.6031,15.5776,15.6031,88400.0
2012-03-12 09:30:00,18.41,18.43,18.38,18.4,83200.0,15.6116,15.6285,15.5861,15.6031,83200.0
2012-03-12 10:00:00,18.4,18.41,18.38,18.39,695200.0,15.6031,15.6116,15.5861,15.5946,695200.0
2012-03-12 10:30:00,18.39,18.4,18.36,18.39,130800.0,15.5946,15.6031,15.5692,15.5946,130800.0
2012-03-12 11:00:00,18.39,18.4,18.36,18.38,86400.0,15.5946,15.6031,15.5692,15.5861,86400.0
2012-03-12 11:30:00,18.38,18.39,18.37,18.37,73200.0,15.5861,15.5946,15.5776,15.5776,73200.0
2012-03-12 12:00:00,18.37,18.4,18.36,18.39,46400.0,15.5776,15.6031,15.5692,15.5946,46400.0
2012-03-12 12:30:00,18.39,18.4,18.38,18.39,30000.0,15.5946,15.6031,15.5861,15.5946,30000.0
2012-03-12 13:00:00,18.39,18.4,18.38,18.39,46000.0,15.5946,15.6031,15.5861,15.5946,46000.0
2012-03-12 13:30:00,18.4,18.42,18.4,18.41,84400.0,15.6031,15.62,15.6031,15.6116,84400.0
2012-03-12 14:00:00,18.41,18.42,18.4,18.41,79600.0,15.6116,15.62,15.6031,15.6116,79600.0
2012-03-12 14:30:00,18.41,18.41,18.4,18.41,63600.0,15.6116,15.6116,15.6031,15.6116,63600.0
2012-03-12 15:00:00,18.42,18.42,18.41,18.42,348800.0,15.62,15.62,15.6116,15.62,348800.0
2012-03-12 15:30:00,18.42,18.42,18.4,18.41,207600.0,15.62,15.62,15.6031,15.6116,207600.0
2012-03-13 09:30:00,18.5,18.52,18.48,18.48,70800.0,15.6879,15.7048,15.6709,15.6709,70800.0
2012-03-13 10:00:00,18.48,18.5,18.47,18.5,38800.0,15.6709,15.6879,15.6624,15.6879,38800.0
2012-03-13 10:30:00,18.5,18.52,18.49,18.52,167200.0,15.6879,15.7048,15.6794,15.7048,167200.0
2012-03-13 11:00:00,18.52,18.54,18.52,18.54,128400.0,15.7048,15.7218,15.7048,15.7218,128400.0
2012-03-13 11:30:00,18.54,18.57,18.54,18.56,802400.0,15.7218,15.7472,15.7218,15.7388,802400.0
2012-03-13 12:00:00,18.56,18.57,18.56,18.57,50000.0,15.7388,15.7472,15.7388,15.7472,50000.0
2012-03-13 12:30:00,18.57,18.58,18.56,18.58,85600.0,15.7472,15.7557,15.7388,15.7557,85600.0
2012-03-13 13:00:00,18.58,18.59,18.58,18.58,97600.0,15.7557,15.7642,15.7557,15.7557,97600.0
2012-03-13 13:30:00,18.58,18.58,18.57,18.57,94000.0,15.7557,15.7557,15.7472,15.7472,94000.0
2012-03-13 14:00:00,18.57,18.59,18.56,18.56,141200.0,15.7472,15.7642,15.7388,15.7388,141200.0
2012-03-13 14:30:00,18.56,18.58,18.54,18.55,160000.0,15.7388,15.7557,15.7218,15.7303,160000.0
2012-03-13 15:00:00,18.57,18.65,18.56,18.63,324400.0,15.7472,15.8151,15.7388,15.7981,324400.0
2012-03-13 15:30:00,18.63,18.69,18.63,18.69,260800.0,15.7981,15.849,15.7981,15.849,260800.0
2012-03-14 09:30:00,18.71,18.74,18.7,18.74,306800.0,15.866,15.8914,15.8575,15.8914,306800.0
2012-03-14 10:00:00,18.74,18.75,18.73,18.74,163200.0,15.8914,15.8999,15.8829,15.8914,163200.0
2012-03-14 10:30:00,18.74,18.74,18.72,18.72,198400.0,15.8914,15.8914,15.8744,15.8744,198400.0
2012-03-14 11:00:00,18.72,18.72,18.69,18.7,80400.0,15.8744,15.8744,15.849,15.8575,80400.0
2012-03-14 11:30:00,18.7,18.7,18.68,18.69,124800.0,15.8575,15.8575,15.8405,15.849,124800.0
2012-03-14 12:00:00,18.69,18.7,18.68,18.68,126000.0,15.849,15.8575,15.8405,15.8405,126000.0
2012-03-14 12:30:00,18.68,18.71,18.68,18.71,99600.0,15.8405,15.866,15.8405,15.866,99600.0
2012-03-14 13:00:00,18.71,18.74,18.71,18.74,108800.0,15.866,15.8914,15.866,15.8914,108800.0
2012-03-14 13:30:00,18.74,18.74,18.67,18.67,140000.0,15.8914,15.8914,15.832,15.832,140000.0
2012-03-14 14:00:00,18.67,18.68,18.64,18.67,251600.0,15.832,15.8405,15.8066,15.832,251600.0
2012-03-14 14:30:00,18.67,18.68,18.65,18.67,193600.0,15.832,15.8405,15.8151,15.832,193600.0
2012-03-14 15:00:00,18.67,18.68,18.64,18.68,178800.0,15.832,15.8405,15.8066,15.8405,178800.0
2012-03-14 15:30:00,18.68,18.7,18.67,18.7,407200.0,15.8405,15.8575,15.832,15.8575,407200.0
2012-03-15 09:30:00,18.72,18.74,18.68,18.71,145600.0,15.8744,15.8914,15.8405,15.866,145600.0
2012-03-15 10:00:00,18.71,18.74,18.67,18.73,106000.0,15.866,15.8914,15.832,15.8829,106000.0
2012-03-15 10:30:00,18.73,18.74,18.72,18.72,83200.0,15.8829,15.8914,15.8744,15.8744,83200.0
2012-03-15 11:00:00,18.72,18.73,18.7,18.73,137600.0,15.8744,15.8829,15.8575,15.8829,137600.0
2012-03-15 11:30:00,18.73,18.73,18.71,18.73,139600.0,15.8829,15.8829,15.866,15.8829,139600.0
2012-03-15 12:00:00,18.73,18.77,18.73,18.77,111600.0,15.8829,15.9168,15.8829,15.9168,111600.0
2012-03-15 12:30:00,18.76,18.77,18.75,18.76,147600.0,15.9084,15.9168,15.8999,15.9084,147600.0
2012-03-15 13:00:00,18.75,18.77,18.74,18.74,56800.0,15.8999,15.9168,15.8914,15.8914,56800.0
2012-03-15 13:30:00,18.74,18.75,18.72,18.72,86000.0,15.8914,15.8999,15.8744,15.8744,86000.0
2012-03-15 14:00:00,18.72,18.75,18.71,18.75,98400.0,15.8744,15.8999,15.866,15.8999,98400.0
2012-03-15 14:30:00,18.74,18.76,18.73,18.76,129200.0,15.8914,15.9084,15.8829,15.9084,129200.0
2012-03-15 15:00:00,18.76,18.77,18.74,18.75,86800.0,15.9084,15.9168,15.8914,15.8999,86800.0
2012-03-15 15:30:00,18.76,18.77,18.74,18.76,164800.0,15.9084,15.9168,15.8914,15.9084,164800.0
2012-03-16 09:30:00,18.79,18.79,18.76,18.76,137600.0,15.9338,15.9338,15.9084,15.9084,137600.0
2012-03-16 10:00:00,18.77,18.78,18.75,18.77,105600.0,15.9168,15.9253,15.8999,15.9168,105600.0
2012-03-16 10:30:00,18.77,18.8,18.77,18.79,48400.0,15.9168,15.9423,15.9168,15.9338,48400.0
2012-03-16 11:00:00,18.8,18.8,18.78,18.78,75200.0,15.9423,15.9423,15.9253,15.9253,75200.0
2012-03-16 11:30:00,18.78,18.79,18.77,18.79,26800.0,15.9253,15.9338,15.9168,15.9338,26800.0
2012-03-16 12:00:00,18.79,18.8,18.78,18.79,62000.0,15.9338,15.9423,15.9253,15.9338,62000.0
2012-03-16 12:30:00,18.8,18.8,18.78,18.79,21600.0,15.9423,15.9423,15.9253,15.9338,21600.0
2012-03-16 13:00:00,18.79,18.79,18.78,18.79,41600.0,15.9338,15.9338,15.9253,15.9338,41600.0
2012-03-16 13:30:00,18.79,18.79,18.79,18.79,84000.0,15.9338,15.9338,15.9338,15.9338,84000.0
2012-03-16 14:00:00,18.8,18.8,18.79,18.8,24000.0,15.9423,15.9423,15.9338,15.9423,24000.0
2012-03-16 14:30:00,18.8,18.8,18.79,18.8,36400.0,15.9423,15.9423,15.9338,15.9423,36400.0
2012-03-16 15:00:00,18.79,18.79,18.77,18.79,121200.0,15.9338,15.9338,15.9168,15.9338,121200.0
2012-03-16 15:30:00,18.78,18.79,18.77,18.78,133600.0,15.9253,15.9338,15.9168,15.9253,133600.0
2012-03-19 09:30:00,18.78,18.81,18.77,18.8,295600.0,15.9253,15.9508,15.9168,15.9423,295600.0
2012-03-19 10:00:00,18.8,18.81,18.78,18.79,82000.0,15.9423,15.9508,15.9253,15.9338,82000.0
2012-03-19 10:30:00,18.79,18.82,18.79,18.81,234000.0,15.9338,15.9592,15.9338,15.9508,234000.0
2012-03-19 11:00:00,18.81,18.81,18.79,18.8,99200.0,15.9508,15.9508,15.9338,15.9423,99200.0
2012-03-19 11:30:00,18.81,18.85,18.8,18.84,118400.0,15.9508,15.9847,15.9423,15.9762,118400.0
2012-03-19 12:00:00,18.85,18.86,18.85,18.86,132000.0,15.9847,15.9932,15.9847,15.9932,132000.0
2012-03-19 12:30:00,18.86,18.89,18.86,18.87,258400.0,15.9932,16.0186,15.9932,16.0016,258400.0
2012-03-19 13:00:00,18.87,18.9,18.87,18.9,146000.0,16.0016,16.0271,16.0016,16.0271,146000.0
2012-03-19 13:30:00,18.9,18.9,18.89,18.9,118000.0,16.0271,16.0271,16.0186,16.0271,118000.0
2012-03-19 14:00:00,18.9,18.9,18.89,18.9,153600.0,16.0271,16.0271,16.0186,16.0271,153600.0
2012-03-19 14:30:00,18.9,18.9,18.89,18.89,151600.0,16.0271,16.0271,16.0186,16.0186,151600.0
2012-03-19 15:00:00,18.89,18.9,18.88,18.89,341600.0,16.0186,16.0271,16.0101,16.0186,341600.0
2012-03-19 15:30:00,18.89,18.9,18.86,18.88,246400.0,16.0186,16.0271,15.9932,16.0101,246400.0
2012-03-20 09:30:00,18.78,18.79,18.73,18.75,252800.0,15.9253,15.9338,15.8829,15.8999,252800.0
2012-03-20 10:00:00,18.75,18.77,18.74,18.75,456400.0,15.8999,15.9168,15.8914,15.8999,456400.0
2012-03-20 10:30:00,18.75,18.77,18.75,18.76,182400.0,15.8999,15.9168,15.8999,15.9084,182400.0
2012-03-20 11:00:00,18.75,18.78,18.75,18.76,90400.0,15.8999,15.9253,15.8999,15.9084,90400.0
2012-03-20 11:30:00,18.77,18.77,18.74,18.75,129600.0,15.9168,15.9168,15.8914,15.8999,129600.0
2012-03-20 12:00:00,18.75,18.77,18.75,18.76,34000.0,15.8999,15.9168,15.8999,15.9084,34000.0
2012-03-20 12:30:00,18.76,18.78,18.76,18.77,34800.0,15.9084,15.9253,15.9084,15.9168,34800.0
2012-03-20 13:00:00,18.77,18.8,18.77,18.78,54800.0,15.9168,15.9423,15.9168,15.9253,54800.0
2012-03-20 13:30:00,18.78,18.8,18.77,18.8,94400.0,15.9253,15.9423,15.9168,15.9423,94400.0
2012-03-20 14:00:00,18.79,18.81,18.79,18.81,90800.0,15.9338,15.9508,15.9338,15.9508,90800.0
2012-03-20 14:30:00,18.81,18.81,18.79,18.8,59200.0,15.9508,15.9508,15.9338,15.9423,59200.0
2012-03-20 15:00:00,18.81,18.82,18.81,18.81,110800.0,15.9508,15.9592,15.9508,15.9508,110800.0
2012-03-20 15:30:00,18.81,18.82,18.79,18.81,181600.0,15.9508,15.9592,15.9338,15.9508,181600.0
2012-03-21 09:30:00,18.81,18.83,18.79,18.8,933200.0,15.9508,15.9677,15.9338,15.9423,933200.0
2012-03-21 10:00:00,18.8,18.8,18.78,18.79,132400.0,15.9423,15.9423,15.9253,15.9338,132400.0
2012-03-21 10:30:00,18.8,18.82,18.77,18.77,166000.0,15.9423,15.9592,15.9168,15.9168,166000.0
2012-03-21 11:00:00,18.77,18.79,18.76,18.78,109200.0,15.9168,15.9338,15.9084,15.9253,109200.0
2012-03-21 11:30:00,18.79,18.8,18.79,18.79,162800.0,15.9338,15.9423,15.9338,15.9338,162800.0
2012-03-21 12:00:00,18.79,18.83,18.79,18.83,90800.0,15.9338,15.9677,15.9338,15.9677,90800.0
2012-03-21 12:30:00,18.83,18.84,18.82,18.83,51200.0,15.9677,15.9762,15.9592,15.9677,51200.0
2012-03-21 13:00:00,18.83,18.83,18.81,18.81,80800.0,15.9677,15.9677,15.9508,15.9508,80800.0
2012-03-21 13:30:00,18.82,18.82,18.8,18.81,94400.0,15.9592,15.9592,15.9423,15.9508,94400.0
2012-03-21 14:00:00,18.81,18.83,18.81,18.82,102400.0,15.9508,15.9677,15.9508,15.9592,102400.0
2012-03-21 14:30:00,18.82,18.83,18.82,18.82,64400.0,15.9592,15.9677,15.9592,15.9592,64400.0
2012-03-21 15:00:00,18.82,18.85,18.82,18.84,96800.0,15.9592,15.9847,15.9592,15.9762,96800.0
2012-03-21 15:30:00,18.84,18.84,18.78,18.79,129200.0,15.9762,15.9762,15.9253,15.9338,129200.0
2012-03-22 09:30:00,18.66,18.71,18.65,18.68,317200.0,15.8236,15.866,15.8151,15.8405,317200.0
2012-03-22 10:00:00,18.68,18.72,18.67,18.68,108800.0,15.8405,15.8744,15.832,15.8405,108800.0
2012-03-22 10:30:00,18.68,18.68,18.64,18.65,197200.0,15.8405,15.8405,15.8066,15.8151,197200.0
2012-03-22 11:00:00,18.65,18.67,18.63,18.66,256000.0,15.8151,15.832,15.7981,15.8236,256000.0
2012-03-22 11:30:00,18.67,18.68,18.66,18.67,254800.0,15.832,15.8405,15.8236,15.832,254800.0
2012-03-22 12:00:00,18.68,18.7,18.68,18.7,150800.0,15.8405,15.8575,15.8405,15.8575,150800.0
2012-03-22 12:30:00,18.7,18.71,18.68,18.71,207600.0,15.8575,15.866,15.8405,15.866,207600.0
2012-03-22 13:00:00,18.71,18.72,18.69,18.7,168000.0,15.866,15.8744,15.849,15.8575,168000.0
2012-03-22 13:30:00,18.7,18.71,18.68,18.7,119200.0,15.8575,15.866,15.8405,15.8575,119200.0
2012-03-22 14:00:00,18.7,18.7,18.68,18.7,150400.0,15.8575,15.8575,15.8405,15.8575,150400.0
2012-03-22 14:30:00,18.69,18.69,18.67,18.68,172800.0,15.849,15.849,15.832,15.8405,172800.0
2012-03-22 15:00:00,18.67,18.67,18.64,18.67,230000.0,15.832,15.832,15.8066,15.832,230000.0
2012-03-22 15:30:00,18.67,18.71,18.66,18.69,311600.0,15.832,15.866,15.8236,15.849,311600.0
2012-03-23 09:30:00,18.71,18.71,18.65,18.67,71600.0,15.866,15.866,15.8151,15.832,71600.0
2012-03-23 10:00:00,18.66,18.66,18.6,18.62,164400.0,15.8236,15.8236,15.7727,15.7896,164400.0
2012-03-23 10:30:00,18.62,18.67,18.62,18.67,67200.0,15.7896,15.832,15.7896,15.832,67200.0
2012-03-23 11:00:00,18.67,18.7,18.66,18.7,96000.0,15.832,15.8575,15.8236,15.8575,96000.0
2012-03-23 11:30:00,18.7,18.72,18.7,18.71,442000.0,15.8575,15.8744,15.8575,15.866,442000.0
2012-03-23 12:00:00,18.72,18.72,18.69,18.69,71600.0,15.8744,15.8744,15.849,15.849,71600.0
2012-03-23 12:30:00,18.69,18.72,18.68,18.72,84800.0,15.849,15.8744,15.8405,15.8744,84800.0
2012-03-23 13:00:00,18.72,18.72,18.71,18.72,26800.0,15.8744,15.8744,15.866,15.8744,26800.0
2012-03-23 13:30:00,18.72,18.73,18.71,18.71,76000.0,15.8744,15.8829,15.866,15.866,76000.0
2012-03-23 14:00:00,18.71,18.73,18.71,18.73,97600.0,15.866,15.8829,15.866,15.8829,97600.0
2012-03-23 14:30:00,18.73,18.74,18.72,18.73,108400.0,15.8829,15.8914,15.8744,15.8829,108400.0
2012-03-23 15:00:00,18.73,18.73,18.72,18.72,129600.0,15.8829,15.8829,15.8744,15.8744,129600.0
2012-03-23 15:30:00,18.72,18.73,18.71,18.72,466400.0,15.8744,15.8829,15.866,15.8744,466400.0
2012-03-26 09:30:00,18.78,18.8,18.75,18.8,64000.0,15.9816,15.9986,15.9561,15.9986,64000.0
2012-03-26 10:00:00,18.8,18.83,18.79,18.82,85600.0,15.9986,16.0242,15.9901,16.0157,85600.0
2012-03-26 10:30:00,18.82,18.83,18.81,18.83,69200.0,16.0157,16.0242,16.0071,16.0242,69200.0
2012-03-26 11:00:00,18.83,18.83,18.81,18.81,107600.0,16.0242,16.0242,16.0071,16.0071,107600.0
2012-03-26 11:30:00,18.81,18.82,18.81,18.82,78400.0,16.0071,16.0157,16.0071,16.0157,78400.0
2012-03-26 12:00:00,18.82,18.82,18.8,18.8,57600.0,16.0157,16.0157,15.9986,15.9986,57600.0
2012-03-26 12:30:00,18.8,18.81,18.8,18.8,49600.0,15.9986,16.0071,15.9986,15.9986,49600.0
2012-03-26 13:00:00,18.8,18.82,18.8,18.82,31200.0,15.9986,16.0157,15.9986,16.0157,31200.0
2012-03-26 13:30:00,18.82,18.84,18.82,18.83,162400.0,16.0157,16.0327,16.0157,16.0242,162400.0
2012-03-26 14:00:00,18.83,18.86,18.83,18.86,414000.0,16.0242,16.0497,16.0242,16.0497,414000.0
2012-03-26 14:30:00,18.86,18.87,18.85,18.86,212000.0,16.0497,16.0582,16.0412,16.0497,212000.0
2012-03-26 15:00:00,18.86,18.9,18.86,18.89,217200.0,16.0497,16.0837,16.0497,16.0752,217200.0
2012-03-26 15:30:00,18.89,18.91,18.87,18.9,196400.0,16.0752,16.0922,16.0582,16.0837,196400.0
2012-03-27 09:30:00,18.94,18.94,18.91,18.93,92800.0,16.1178,16.1178,16.0922,16.1093,92800.0
2012-03-27 10:00:00,18.93,18.94,18.9,18.92,96000.0,16.1093,16.1178,16.0837,16.1008,96000.0
2012-03-27 10:30:00,18.93,18.94,18.9,18.91,115600.0,16.1093,16.1178,16.0837,16.0922,115600.0
2012-03-27 11:00:00,18.91,18.93,18.91,18.91,136800.0,16.0922,16.1093,16.0922,16.0922,136800.0
2012-03-27 11:30:00,18.92,18.92,18.91,18.92,52400.0,16.1008,16.1008,16.0922,16.1008,52400.0
2012-03-27 12:00:00,18.92,18.94,18.92,18.93,117200.0,16.1008,16.1178,16.1008,16.1093,117200.0
2012-03-27 12:30:00,18.93,18.94,18.93,18.94,40000.0,16.1093,16.1178,16.1093,16.1178,40000.0
2012-03-27 13:00:00,18.93,18.94,18.92,18.93,63200.0,16.1093,16.1178,16.1008,16.1093,63200.0
2012-03-27 13:30:00,18.93,18.94,18.92,18.94,292000.0,16.1093,16.1178,16.1008,16.1178,292000.0
2012-03-27 14:00:00,18.94,18.95,18.93,18.95,100400.0,16.1178,16.1263,16.1093,16.1263,100400.0
2012-03-27 14:30:00,18.95,18.95,18.93,18.94,212800.0,16.1263,16.1263,16.1093,16.1178,212800.0
2012-03-27 15:00:00,18.94,18.95,18.91,18.91,112400.0,16.1178,16.1263,16.0922,16.0922,112400.0
2012-03-27 15:30:00,18.91,18.92,18.88,18.89,196400.0,16.0922,16.1008,16.0667,16.0752,196400.0
2012-03-28 09:30:00,18.9,18.92,18.86,18.89,531600.0,16.0837,16.1008,16.0497,16.0752,531600.0
2012-03-28 10:00:00,18.89,18.9,18.86,18.86,67600.0,16.0752,16.0837,16.0497,16.0497,67600.0
2012-03-28 10:30:00,18.86,18.86,18.81,18.83,189600.0,16.0497,16.0497,16.0071,16.0242,189600.0
2012-03-28 11:00:00,18.83,18.84,18.81,18.82,77600.0,16.0242,16.0327,16.0071,16.0157,77600.0
2012-03-28 11:30:00,18.82,18.82,18.72,18.75,164400.0,16.0157,16.0157,15.9306,15.9561,164400.0
2012-03-28 12:00:00,18.75,18.77,18.73,18.76,148800.0,15.9561,15.9731,15.9391,15.9646,148800.0
2012-03-28 12:30:00,18.76,18.77,18.74,18.75,96400.0,15.9646,15.9731,15.9476,15.9561,96400.0
2012-03-28 13:00:00,18.75,18.76,18.72,18.74,79200.0,15.9561,15.9646,15.9306,15.9476,79200.0
2012-03-28 13:30:00,18.74,18.75,18.72,18.74,250800.0,15.9476,15.9561,15.9306,15.9476,250800.0
2012-03-28 14:00:00,18.74,18.74,18.7,18.72,420800.0,15.9476,15.9476,15.9135,15.9306,420800.0
2012-03-28 14:30:00,18.72,18.77,18.72,18.77,227600.0,15.9306,15.9731,15.9306,15.9731,227600.0
2012-03-28 15:00:00,18.77,18.78,18.75,18.77,78800.0,15.9731,15.9816,15.9561,15.9731,78800.0
2012-03-28 15:30:00,18.77,18.8,18.75,18.8,246800.0,15.9731,15.9986,15.9561,15.9986,246800.0
2012-03-29 09:30:00,18.69,18.75,18.69,18.72,163600.0,15.905,15.9561,15.905,15.9306,163600.0
2012-03-29 10:00:00,18.71,18.74,18.69,18.69,148400.0,15.9221,15.9476,15.905,15.905,148400.0
2012-03-29 10:30:00,18.68,18.71,18.67,18.71,149600.0,15.8965,15.9221,15.888,15.9221,149600.0
2012-03-29 11:00:00,18.71,18.72,18.68,18.68,132800.0,15.9221,15.9306,15.8965,15.8965,132800.0
2012-03-29 11:30:00,18.68,18.7,18.66,18.67,84400.0,15.8965,15.9135,15.8795,15.888,84400.0
2012-03-29 12:00:00,18.67,18.69,18.67,18.68,64400.0,15.888,15.905,15.888,15.8965,64400.0
2012-03-29 12:30:00,18.68,18.71,18.66,18.71,58400.0,15.8965,15.9221,15.8795,15.9221,58400.0
2012-03-29 13:00:00,18.71,18.71,18.68,18.69,48800.0,15.9221,15.9221,15.8965,15.905,48800.0
2012-03-29 13:30:00,18.69,18.7,18.68,18.69,120400.0,15.905,15.9135,15.8965,15.905,120400.0
2012-03-29 14:00:00,18.69,18.75,18.69,18.75,120000.0,15.905,15.9561,15.905,15.9561,120000.0
2012-03-29 14:30:00,18.74,18.75,18.73,18.74,149600.0,15.9476,15.9561,15.9391,15.9476,149600.0
2012-03-29 15:00:00,18.74,18.79,18.73,18.77,206400.0,15.9476,15.9901,15.9391,15.9731,206400.0
2012-03-29 15:30:00,18.77,18.81,18.77,18.79,244800.0,15.9731,16.0071,15.9731,15.9901,244800.0
2012-03-30 09:30:00,18.89,18.89,18.84,18.85,125600.0,16.0752,16.0752,16.0327,16.0412,125600.0
2012-03-30 10:00:00,18.84,18.85,18.81,18.82,32800.0,16.0327,16.0412,16.0071,16.0157,32800.0
2012-03-30 10:30:00,18.82,18.82,18.78,18.8,46000.0,16.0157,16.0157,15.9816,15.9986,46000.0
2012-03-30 11:00:00,18.81,18.86,18.81,18.86,32800.0,16.0071,16.0497,16.0071,16.0497,32800.0
2012-03-30 11:30:00,18.86,18.87,18.85,18.86,32000.0,16.0497,16.0582,16.0412,16.0497,32000.0
2012-03-30 12:00:00,18.86,18.86,18.85,18.86,29200.0,16.0497,16.0497,16.0412,16.0497,29200.0
2012-03-30 12:30:00,18.86,18.88,18.86,18.86,84000.0,16.0497,16.0667,16.0497,16.0497,84000.0
2012-03-30 13:00:00,18.86,18.88,18.86,18.87,44000.0,16.0497,16.0667,16.0497,16.0582,44000.0
2012-03-30 13:30:00,18.87,18.88,18.87,18.88,40800.0,16.0582,16.0667,16.0582,16.0667,40800.0
2012-03-30 14:00:00,18.88,18.89,18.87,18.87,74400.0,16.0667,16.0752,16.0582,16.0582,74400.0
2012-03-30 14:30:00,18.88,18.89,18.87,18.87,58400.0,16.0667,16.0752,16.0582,16.0582,58400.0
2012-03-30 15:00:00,18.87,18.88,18.86,18.86,71600.0,16.0582,16.0667,16.0497,16.0497,71600.0
2012-03-30 15:30:00,18.86,18.88,18.84,18.85,160000.0,16.0497,16.0667,16.0327,16.0412,160000.0
2012-04-02 09:30:00,18.85,18.88,18.81,18.86,178000.0,16.0412,16.0667,16.0071,16.0497,178000.0
2012-04-02 10:00:00,18.86,18.93,18.85,18.92,250000.0,16.0497,16.1093,16.0412,16.1008,250000.0
2012-04-02 10:30:00,18.92,18.93,18.9,18.93,502000.0,16.1008,16.1093,16.0837,16.1093,502000.0
2012-04-02 11:00:00,18.92,18.96,18.91,18.96,454800.0,16.1008,16.1348,16.0922,16.1348,454800.0
2012-04-02 11:30:00,18.96,19.0,18.96,19.0,276800.0,16.1348,16.1688,16.1348,16.1688,276800.0
2012-04-02 12:00:00,19.0,19.02,19.0,19.02,410800.0,16.1688,16.1859,16.1688,16.1859,410800.0
2012-04-02 12:30:00,19.01,19.04,19.01,19.03,125200.0,16.1773,16.2029,16.1773,16.1944,125200.0
2012-04-02 13:00:00,19.02,19.03,19.02,19.02,50800.0,16.1859,16.1944,16.1859,16.1859,50800.0
2012-04-02 13:30:00,19.03,19.03,19.02,19.03,252800.0,16.1944,16.1944,16.1859,16.1944,252800.0
2012-04-02 14:00:00,19.03,19.03,19.02,19.03,364000.0,16.1944,16.1944,16.1859,16.1944,364000.0
2012-04-02 14:30:00,19.03,19.05,19.03,19.04,358000.0,16.1944,16.2114,16.1944,16.2029,358000.0
2012-04-02 15:00:00,19.04,19.05,19.03,19.03,196800.0,16.2029,16.2114,16.1944,16.1944,196800.0
2012-04-02 15:30:00,19.03,19.04,18.99,19.0,996000.0,16.1944,16.2029,16.1603,16.1688,996000.0
2012-04-03 09:30:00,18.99,19.02,18.98,19.01,308400.0,16.1603,16.1859,16.1518,16.1773,308400.0
2012-04-03 10:00:00,19.01,19.03,18.98,19.0,320400.0,16.1773,16.1944,16.1518,16.1688,320400.0
2012-04-03 10:30:00,19.01,19.04,19.01,19.04,342800.0,16.1773,16.2029,16.1773,16.2029,342800.0
2012-04-03 11:00:00,19.04,19.04,18.99,19.0,152800.0,16.2029,16.2029,16.1603,16.1688,152800.0
2012-04-03 11:30:00,18.99,18.99,18.97,18.99,308400.0,16.1603,16.1603,16.1433,16.1603,308400.0
2012-04-03 12:00:00,18.99,18.99,18.94,18.97,530400.0,16.1603,16.1603,16.1178,16.1433,530400.0
2012-04-03 12:30:00,18.97,18.98,18.96,18.98,190400.0,16.1433,16.1518,16.1348,16.1518,190400.0
2012-04-03 13:00:00,18.98,18.98,18.97,18.97,264400.0,16.1518,16.1518,16.1433,16.1433,264400.0
2012-04-03 13:30:00,18.97,18.99,18.97,18.99,338000.0,16.1433,16.1603,16.1433,16.1603,338000.0
2012-04-03 14:00:00,18.99,18.99,18.9,18.92,282000.0,16.1603,16.1603,16.0837,16.1008,282000.0
2012-04-03 14:30:00,18.92,18.92,18.88,18.91,100800.0,16.1008,16.1008,16.0667,16.0922,100800.0
2012-04-03 15:00:00,18.91,18.95,18.91,18.91,100400.0,16.0922,16.1263,16.0922,16.0922,100400.0
2012-04-03 15:30:00,18.92,18.98,18.92,18.97,113200.0,16.1008,16.1518,16.1008,16.1433,113200.0
2012-04-04 09:30:00,18.83,18.86,18.83,18.85,453200.0,16.0242,16.0497,16.0242,16.0412,453200.0
2012-04-04 10:00:00,18.85,18.85,18.78,18.79,171600.0,16.0412,16.0412,15.9816,15.9901,171600.0
2012-04-04 10:30:00,18.79,18.8,18.75,18.75,134800.0,15.9901,15.9986,15.9561,15.9561,134800.0
2012-04-04 11:00:00,18.75,18.79,18.75,18.76,72000.0,15.9561,15.9901,15.9561,15.9646,72000.0
2012-04-04 11:30:00,18.77,18.8,18.77,18.78,84400.0,15.9731,15.9986,15.9731,15.9816,84400.0
2012-04-04 12:00:00,18.78,18.79,18.77,18.78,135600.0,15.9816,15.9901,15.9731,15.9816,135600.0
2012-04-04 12:30:00,18.78,18.78,18.76,18.77,41600.0,15.9816,15.9816,15.9646,15.9731,41600.0
2012-04-04 13:00:00,18.77,18.77,18.74,18.74,99200.0,15.9731,15.9731,15.9476,15.9476,99200.0
2012-04-04 13:30:00,18.73,18.78,18.73,18.78,252000.0,15.9391,15.9816,15.9391,15.9816,252000.0
2012-04-04 14:00:00,18.78,18.78,18.75,18.76,147600.0,15.9816,15.9816,15.9561,15.9646,147600.0
2012-04-04 14:30:00,18.76,18.81,18.75,18.8,144800.0,15.9646,16.0071,15.9561,15.9986,144800.0
2012-04-04 15:00:00,18.79,18.82,18.79,18.81,171600.0,15.9901,16.0157,15.9901,16.0071,171600.0
2012-04-04 15:30:00,18.81,18.84,18.81,18.81,584000.0,16.0071,16.0327,16.0071,16.0071,584000.0
2012-04-05 09:30:00,18.75,18.81,18.74,18.79,56800.0,15.9561,16.0071,15.9476,15.9901,56800.0
2012-04-05 10:00:00,18.79,18.82,18.79,18.81,28000.0,15.9901,16.0157,15.9901,16.0071,28000.0
2012-04-05 10:30:00,18.81,18.85,18.8,18.85,99600.0,16.0071,16.0412,15.9986,16.0412,99600.0
2012-04-05 11:00:00,18.84,18.86,18.84,18.85,67200.0,16.0327,16.0497,16.0327,16.0412,67200.0
2012-04-05 11:30:00,18.85,18.85,18.83,18.85,66000.0,16.0412,16.0412,16.0242,16.0412,66000.0
2012-04-05 12:00:00,18.86,18.86,18.84,18.85,99600.0,16.0497,16.0497,16.0327,16.0412,99600.0
2012-04-05 12:30:00,18.85,18.86,18.84,18.84,33600.0,16.0412,16.0497,16.0327,16.0327,33600.0
2012-04-05 13:00:00,18.84,18.85,18.84,18.85,52400.0,16.0327,16.0412,16.0327,16.0412,52400.0
2012-04-05 13:30:00,18.85,18.85,18.8,18.81,56800.0,16.0412,16.0412,15.9986,16.0071,56800.0
2012-04-05 14:00:00,18.81,18.83,18.81,18.83,136000.0,16.0071,16.0242,16.0071,16.0242,136000.0
2012-04-05 14:30:00,18.83,18.84,18.82,18.84,69600.0,16.0242,16.0327,16.0157,16.0327,69600.0
2012-04-05 15:00:00,18.84,18.84,18.82,18.84,78400.0,16.0327,16.0327,16.0157,16.0327,78400.0
2012-04-05 15:30:00,18.84,18.86,18.84,18.84,109200.0,16.0327,16.0497,16.0327,16.0327,109200.0
2012-04-09 09:30:00,18.61,18.67,18.61,18.63,162000.0,15.837,15.888,15.837,15.854,162000.0
2012-04-09 10:00:00,18.63,18.68,18.63,18.67,116400.0,15.854,15.8965,15.854,15.888,116400.0
2012-04-09 10:30:00,18.67,18.68,18.65,18.68,34800.0,15.888,15.8965,15.871,15.8965,34800.0
2012-04-09 11:00:00,18.68,18.68,18.64,18.64,88800.0,15.8965,15.8965,15.8625,15.8625,88800.0
2012-04-09 11:30:00,18.65,18.66,18.64,18.66,46000.0,15.871,15.8795,15.8625,15.8795,46000.0
2012-04-09 12:00:00,18.66,18.68,18.66,18.67,43600.0,15.8795,15.8965,15.8795,15.888,43600.0
2012-04-09 12:30:00,18.68,18.7,18.68,18.7,60000.0,15.8965,15.9135,15.8965,15.9135,60000.0
2012-04-09 13:00:00,18.7,18.7,18.68,18.68,50000.0,15.9135,15.9135,15.8965,15.8965,50000.0
2012-04-09 13:30:00,18.68,18.72,18.68,18.72,52400.0,15.8965,15.9306,15.8965,15.9306,52400.0
2012-04-09 14:00:00,18.71,18.72,18.7,18.71,56400.0,15.9221,15.9306,15.9135,15.9221,56400.0
2012-04-09 14:30:00,18.71,18.73,18.71,18.72,90400.0,15.9221,15.9391,15.9221,15.9306,90400.0
2012-04-09 15:00:00,18.73,18.73,18.7,18.7,187200.0,15.9391,15.9391,15.9135,15.9135,187200.0
2012-04-09 15:30:00,18.7,18.7,18.67,18.67,180800.0,15.9135,15.9135,15.888,15.888,180800.0
2012-04-10 09:30:00,18.63,18.67,18.62,18.66,113200.0,15.854,15.888,15.8455,15.8795,113200.0
2012-04-10 10:00:00,18.67,18.67,18.58,18.61,62000.0,15.888,15.888,15.8114,15.837,62000.0
2012-04-10 10:30:00,18.61,18.61,18.57,18.58,107600.0,15.837,15.837,15.8029,15.8114,107600.0
2012-04-10 11:00:00,18.58,18.59,18.56,18.57,369200.0,15.8114,15.8199,15.7944,15.8029,369200.0
2012-04-10 11:30:00,18.57,18.58,18.47,18.5,316800.0,15.8029,15.8114,15.7178,15.7433,316800.0
2012-04-10 12:00:00,18.5,18.5,18.42,18.45,520800.0,15.7433,15.7433,15.6753,15.7008,520800.0
2012-04-10 12:30:00,18.46,18.46,18.42,18.43,669200.0,15.7093,15.7093,15.6753,15.6838,669200.0
2012-04-10 13:00:00,18.43,18.45,18.38,18.42,462400.0,15.6838,15.7008,15.6412,15.6753,462400.0
2012-04-10 13:30:00,18.41,18.43,18.4,18.43,170000.0,15.6668,15.6838,15.6582,15.6838,170000.0
2012-04-10 14:00:00,18.42,18.43,18.38,18.41,457600.0,15.6753,15.6838,15.6412,15.6668,457600.0
2012-04-10 14:30:00,18.41,18.42,18.35,18.39,277200.0,15.6668,15.6753,15.6157,15.6497,277200.0
2012-04-10 15:00:00,18.39,18.4,18.36,18.38,278800.0,15.6497,15.6582,15.6242,15.6412,278800.0
2012-04-10 15:30:00,18.38,18.43,18.38,18.38,244800.0,15.6412,15.6838,15.6412,15.6412,244800.0
2012-04-11 09:30:00,18.56,18.56,18.52,18.53,204400.0,15.7944,15.7944,15.7604,15.7689,204400.0
2012-04-11 10:00:00,18.53,18.56,18.52,18.55,160800.0,15.7689,15.7944,15.7604,15.7859,160800.0
2012-04-11 10:30:00,18.56,18.57,18.53,18.54,62800.0,15.7944,15.8029,15.7689,15.7774,62800.0
2012-04-11 11:00:00,18.54,18.55,18.52,18.52,500800.0,15.7774,15.7859,15.7604,15.7604,500800.0
2012-04-11 11:30:00,18.52,18.53,18.49,18.49,625200.0,15.7604,15.7689,15.7348,15.7348,625200.0
2012-04-11 12:00:00,18.49,18.51,18.48,18.51,45200.0,15.7348,15.7519,15.7263,15.7519,45200.0
2012-04-11 12:30:00,18.51,18.53,18.5,18.53,127200.0,15.7519,15.7689,15.7433,15.7689,127200.0
2012-04-11 13:00:00,18.52,18.53,18.5,18.51,96000.0,15.7604,15.7689,15.7433,15.7519,96000.0
2012-04-11 13:30:00,18.51,18.54,18.5,18.53,231200.0,15.7519,15.7774,15.7433,15.7689,231200.0
2012-04-11 14:00:00,18.53,18.53,18.5,18.51,300000.0,15.7689,15.7689,15.7433,15.7519,300000.0
2012-04-11 14:30:00,18.51,18.51,18.48,18.5,62800.0,15.7519,15.7519,15.7263,15.7433,62800.0
2012-04-11 15:00:00,18.5,18.5,18.46,18.48,199200.0,15.7433,15.7433,15.7093,15.7263,199200.0
2012-04-11 15:30:00,18.48,18.49,18.46,18.48,230400.0,15.7263,15.7348,15.7093,15.7263,230400.0
2012-04-12 09:30:00,18.5,18.59,18.49,18.58,269200.0,15.7433,15.8199,15.7348,15.8114,269200.0
2012-04-12 10:00:00,18.58,18.59,18.57,18.59,90400.0,15.8114,15.8199,15.8029,15.8199,90400.0
2012-04-12 10:30:00,18.59,18.65,18.59,18.64,134800.0,15.8199,15.871,15.8199,15.8625,134800.0
2012-04-12 11:00:00,18.64,18.67,18.64,18.65,170800.0,15.8625,15.888,15.8625,15.871,170800.0
2012-04-12 11:30:00,18.65,18.66,18.63,18.66,80400.0,15.871,15.8795,15.854,15.8795,80400.0
2012-04-12 12:00:00,18.66,18.67,18.64,18.66,511600.0,15.8795,15.888,15.8625,15.8795,511600.0
2012-04-12 12:30:00,18.67,18.7,18.66,18.69,118400.0,15.888,15.9135,15.8795,15.905,118400.0
2012-04-12 13:00:00,18.69,18.7,18.67,18.67,49200.0,15.905,15.9135,15.888,15.888,49200.0
2012-04-12 13:30:00,18.68,18.68,18.66,18.66,43600.0,15.8965,15.8965,15.8795,15.8795,43600.0
2012-04-12 14:00:00,18.66,18.68,18.66,18.68,119600.0,15.8795,15.8965,15.8795,15.8965,119600.0
2012-04-12 14:30:00,18.68,18.71,18.67,18.7,64400.0,15.8965,15.9221,15.888,15.9135,64400.0
2012-04-12 15:00:00,18.7,18.7,18.68,18.68,76800.0,15.9135,15.9135,15.8965,15.8965,76800.0
2012-04-12 15:30:00,18.68,18.71,18.68,18.7,520400.0,15.8965,15.9221,15.8965,15.9135,520400.0
2012-04-13 09:30:00,18.65,18.66,18.6,18.6,107600.0,15.871,15.8795,15.8284,15.8284,107600.0
2012-04-13 10:00:00,18.6,18.62,18.54,18.56,56400.0,15.8284,15.8455,15.7774,15.7944,56400.0
2012-04-13 10:30:00,18.55,18.56,18.51,18.54,79600.0,15.7859,15.7944,15.7519,15.7774,79600.0
2012-04-13 11:00:00,18.54,18.56,18.52,18.55,32400.0,15.7774,15.7944,15.7604,15.7859,32400.0
2012-04-13 11:30:00,18.54,18.6,18.54,18.57,86800.0,15.7774,15.8284,15.7774,15.8029,86800.0
2012-04-13 12:00:00,18.57,18.58,18.56,18.56,42000.0,15.8029,15.8114,15.7944,15.7944,42000.0
2012-04-13 12:30:00,18.57,18.59,18.57,18.59,257600.0,15.8029,15.8199,15.8029,15.8199,257600.0
2012-04-13 13:00:00,18.58,18.59,18.57,18.59,111200.0,15.8114,15.8199,15.8029,15.8199,111200.0
2012-04-13 13:30:00,18.58,18.61,18.57,18.57,117600.0,15.8114,15.837,15.8029,15.8029,117600.0
2012-04-13 14:00:00,18.57,18.59,18.56,18.57,100800.0,15.8029,15.8199,15.7944,15.8029,100800.0
2012-04-13 14:30:00,18.57,18.59,18.57,18.58,85200.0,15.8029,15.8199,15.8029,15.8114,85200.0
2012-04-13 15:00:00,18.58,18.6,18.57,18.58,87600.0,15.8114,15.8284,15.8029,15.8114,87600.0
2012-04-13 15:30:00,18.58,18.58,18.49,18.5,270400.0,15.8114,15.8114,15.7348,15.7433,270400.0
2012-04-16 09:30:00,18.59,18.6,18.45,18.47,155200.0,15.8199,15.8284,15.7008,15.7178,155200.0
2012-04-16 10:00:00,18.46,18.47,18.4,18.43,136800.0,15.7093,15.7178,15.6582,15.6838,136800.0
2012-04-16 10:30:00,18.43,18.48,18.42,18.46,57200.0,15.6838,15.7263,15.6753,15.7093,57200.0
2012-04-16 11:00:00,18.46,18.47,18.44,18.45,94400.0,15.7093,15.7178,15.6923,15.7008,94400.0
2012-04-16 11:30:00,18.44,18.44,18.42,18.43,98400.0,15.6923,15.6923,15.6753,15.6838,98400.0
2012-04-16 12:00:00,18.42,18.45,18.41,18.43,151200.0,15.6753,15.7008,15.6668,15.6838,151200.0
2012-04-16 12:30:00,18.43,18.46,18.41,18.46,112400.0,15.6838,15.7093,15.6668,15.7093,112400.0
2012-04-16 13:00:00,18.45,18.46,18.42,18.43,215200.0,15.7008,15.7093,15.6753,15.6838,215200.0
2012-04-16 13:30:00,18.43,18.51,18.43,18.5,133600.0,15.6838,15.7519,15.6838,15.7433,133600.0
2012-04-16 14:00:00,18.5,18.5,18.47,18.47,80000.0,15.7433,15.7433,15.7178,15.7178,80000.0
2012-04-16 14:30:00,18.47,18.51,18.47,18.48,133600.0,15.7178,15.7519,15.7178,15.7263,133600.0
2012-04-16 15:00:00,18.48,18.48,18.45,18.46,138400.0,15.7263,15.7263,15.7008,15.7093,138400.0
2012-04-16 15:30:00,18.46,18.47,18.43,18.43,217600.0,15.7093,15.7178,15.6838,15.6838,217600.0
2012-04-17 09:30:00,18.54,18.58,18.51,18.56,196400.0,15.7774,15.8114,15.7519,15.7944,196400.0
2012-04-17 10:00:00,18.56,18.61,18.53,18.61,169600.0,15.7944,15.837,15.7689,15.837,169600.0
2012-04-17 10:30:00,18.61,18.65,18.61,18.65,108800.0,15.837,15.871,15.837,15.871,108800.0
2012-04-17 11:00:00,18.66,18.69,18.66,18.67,149200.0,15.8795,15.905,15.8795,15.888,149200.0
2012-04-17 11:30:00,18.67,18.68,18.67,18.68,135600.0,15.888,15.8965,15.888,15.8965,135600.0
2012-04-17 12:00:00,18.68,18.71,18.68,18.71,478400.0,15.8965,15.9221,15.8965,15.9221,478400.0
2012-04-17 12:30:00,18.71,18.73,18.7,18.72,266400.0,15.9221,15.9391,15.9135,15.9306,266400.0
2012-04-17 13:00:00,18.72,18.73,18.71,18.72,302000.0,15.9306,15.9391,15.9221,15.9306,302000.0
2012-04-17 13:30:00,18.73,18.74,18.72,18.73,303600.0,15.9391,15.9476,15.9306,15.9391,303600.0
2012-04-17 14:00:00,18.73,18.75,18.73,18.75,319200.0,15.9391,15.9561,15.9391,15.9561,319200.0
2012-04-17 14:30:00,18.75,18.75,18.73,18.74,829600.0,15.9561,15.9561,15.9391,15.9476,829600.0
2012-04-17 15:00:00,18.74,18.75,18.73,18.75,795200.0,15.9476,15.9561,15.9391,15.9561,795200.0
2012-04-17 15:30:00,18.75,18.75,18.72,18.73,278800.0,15.9561,15.9561,15.9306,15.9391,278800.0
2012-04-18 09:30:00,18.66,18.72,18.66,18.71,684800.0,15.8795,15.9306,15.8795,15.9221,684800.0
2012-04-18 10:00:00,18.72,18.73,18.69,18.7,112000.0,15.9306,15.9391,15.905,15.9135,112000.0
2012-04-18 10:30:00,18.69,18.73,18.68,18.71,119200.0,15.905,15.9391,15.8965,15.9221,119200.0
2012-04-18 11:00:00,18.72,18.72,18.65,18.66,81600.0,15.9306,15.9306,15.871,15.8795,81600.0
2012-04-18 11:30:00,18.66,18.7,18.65,18.7,99600.0,15.8795,15.9135,15.871,15.9135,99600.0
2012-04-18 12:00:00,18.69,18.69,18.67,18.67,59600.0,15.905,15.905,15.888,15.888,59600.0
2012-04-18 12:30:00,18.67,18.68,18.67,18.68,28800.0,15.888,15.8965,15.888,15.8965,28800.0
2012-04-18 13:00:00,18.68,18.69,18.67,18.67,29600.0,15.8965,15.905,15.888,15.888,29600.0
2012-04-18 13:30:00,18.67,18.68,18.65,18.65,112800.0,15.888,15.8965,15.871,15.871,112800.0
2012-04-18 14:00:00,18.65,18.72,18.65,18.71,104000.0,15.871,15.9306,15.871,15.9221,104000.0
2012-04-18 14:30:00,18.71,18.72,18.71,18.72,85600.0,15.9221,15.9306,15.9221,15.9306,85600.0
2012-04-18 15:00:00,18.72,18.74,18.69,18.69,127600.0,15.9306,15.9476,15.905,15.905,127600.0
2012-04-18 15:30:00,18.7,18.71,18.67,18.67,324000.0,15.9135,15.9221,15.888,15.888,324000.0
2012-04-19 09:30:00,18.65,18.71,18.62,18.69,176400.0,15.871,15.9221,15.8455,15.905,176400.0
2012-04-19 10:00:00,18.68,18.68,18.59,18.64,234000.0,15.8965,15.8965,15.8199,15.8625,234000.0
2012-04-19 10:30:00,18.64,18.73,18.64,18.71,142400.0,15.8625,15.9391,15.8625,15.9221,142400.0
2012-04-19 11:00:00,18.71,18.72,18.67,18.67,109600.0,15.9221,15.9306,15.888,15.888,109600.0
2012-04-19 11:30:00,18.67,18.69,18.64,18.68,62800.0,15.888,15.905,15.8625,15.8965,62800.0
2012-04-19 12:00:00,18.67,18.67,18.6,18.6,66000.0,15.888,15.888,15.8284,15.8284,66000.0
2012-04-19 12:30:00,18.59,18.61,18.59,18.6,47600.0,15.8199,15.837,15.8199,15.8284,47600.0
2012-04-19 13:00:00,18.59,18.61,18.55,18.58,118000.0,15.8199,15.837,15.7859,15.8114,118000.0
2012-04-19 13:30:00,18.58,18.6,18.54,18.54,53200.0,15.8114,15.8284,15.7774,15.7774,53200.0
2012-04-19 14:00:00,18.54,18.56,18.5,18.5,147200.0,15.7774,15.7944,15.7433,15.7433,147200.0
2012-04-19 14:30:00,18.5,18.5,18.45,18.5,274800.0,15.7433,15.7433,15.7008,15.7433,274800.0
2012-04-19 15:00:00,18.5,18.51,18.47,18.51,199600.0,15.7433,15.7519,15.7178,15.7519,199600.0
2012-04-19 15:30:00,18.5,18.54,18.5,18.52,368400.0,15.7433,15.7774,15.7433,15.7604,368400.0
2012-04-20 09:30:00,18.61,18.65,18.59,18.65,84800.0,15.837,15.871,15.8199,15.871,84800.0
2012-04-20 10:00:00,18.65,18.66,18.61,18.64,49200.0,15.871,15.8795,15.837,15.8625,49200.0
2012-04-20 10:30:00,18.65,18.68,18.65,18.67,88400.0,15.871,15.8965,15.871,15.888,88400.0
2012-04-20 11:00:00,18.66,18.66,18.65,18.65,76000.0,15.8795,15.8795,15.871,15.871,76000.0
2012-04-20 11:30:00,18.65,18.66,18.65,18.66,24400.0,15.871,15.8795,15.871,15.8795,24400.0
2012-04-20 12:00:00,18.67,18.68,18.66,18.66,78400.0,15.888,15.8965,15.8795,15.8795,78400.0
2012-04-20 12:30:00,18.67,18.67,18.65,18.65,48400.0,15.888,15.888,15.871,15.871,48400.0
2012-04-20 13:00:00,18.65,18.66,18.61,18.61,322400.0,15.871,15.8795,15.837,15.837,322400.0
2012-04-20 13:30:00,18.62,18.62,18.6,18.6,119200.0,15.8455,15.8455,15.8284,15.8284,119200.0
2012-04-20 14:00:00,18.6,18.61,18.58,18.61,61200.0,15.8284,15.837,15.8114,15.837,61200.0
2012-04-20 14:30:00,18.61,18.61,18.57,18.58,45200.0,15.837,15.837,15.8029,15.8114,45200.0
2012-04-20 15:00:00,18.58,18.58,18.55,18.57,66800.0,15.8114,15.8114,15.7859,15.8029,66800.0
2012-04-20 15:30:00,18.56,18.58,18.55,18.55,167200.0,15.7944,15.8114,15.7859,15.7859,167200.0
2012-04-23 09:30:00,18.38,18.4,18.33,18.35,73600.0,15.6412,15.6582,15.5987,15.6157,73600.0
2012-04-23 10:00:00,18.35,18.35,18.3,18.33,84400.0,15.6157,15.6157,15.5731,15.5987,84400.0
2012-04-23 10:30:00,18.33,18.33,18.3,18.32,106400.0,15.5987,15.5987,15.5731,15.5902,106400.0
2012-04-23 11:00:00,18.32,18.34,18.31,18.33,76000.0,15.5902,15.6072,15.5817,15.5987,76000.0
2012-04-23 11:30:00,18.32,18.35,18.32,18.35,160000.0,15.5902,15.6157,15.5902,15.6157,160000.0
2012-04-23 12:00:00,18.34,18.38,18.34,18.38,123200.0,15.6072,15.6412,15.6072,15.6412,123200.0
2012-04-23 12:30:00,18.38,18.38,18.34,18.35,56800.0,15.6412,15.6412,15.6072,15.6157,56800.0
2012-04-23 13:00:00,18.36,18.37,18.35,18.36,147200.0,15.6242,15.6327,15.6157,15.6242,147200.0
2012-04-23 13:30:00,18.36,18.38,18.35,18.36,71200.0,15.6242,15.6412,15.6157,15.6242,71200.0
2012-04-23 14:00:00,18.36,18.41,18.33,18.39,123600.0,15.6242,15.6668,15.5987,15.6497,123600.0
2012-04-23 14:30:00,18.4,18.42,18.38,18.38,167200.0,15.6582,15.6753,15.6412,15.6412,167200.0
2012-04-23 15:00:00,18.38,18.41,18.38,18.41,390800.0,15.6412,15.6668,15.6412,15.6668,390800.0
2012-04-23 15:30:00,18.41,18.42,18.4,18.4,164400.0,15.6668,15.6753,15.6582,15.6582,164400.0
2012-04-24 09:30:00,18.41,18.43,18.39,18.42,58400.0,15.6668,15.6838,15.6497,15.6753,58400.0
2012-04-24 10:00:00,18.41,18.48,18.41,18.46,52800.0,15.6668,15.7263,15.6668,15.7093,52800.0
2012-04-24 10:30:00,18.46,18.48,18.45,18.48,28400.0,15.7093,15.7263,15.7008,15.7263,28400.0
2012-04-24 11:00:00,18.47,18.48,18.45,18.48,59600.0,15.7178,15.7263,15.7008,15.7263,59600.0
2012-04-24 11:30:00,18.47,18.47,18.45,18.45,52000.0,15.7178,15.7178,15.7008,15.7008,52000.0
2012-04-24 12:00:00,18.45,18.46,18.43,18.44,112000.0,15.7008,15.7093,15.6838,15.6923,112000.0
2012-04-24 12:30:00,18.44,18.44,18.4,18.4,60800.0,15.6923,15.6923,15.6582,15.6582,60800.0
2012-04-24 13:00:00,18.4,18.42,18.4,18.4,46000.0,15.6582,15.6753,15.6582,15.6582,46000.0
2012-04-24 13:30:00,18.4,18.42,18.37,18.37,104000.0,15.6582,15.6753,15.6327,15.6327,104000.0
2012-04-24 14:00:00,18.37,18.38,18.36,18.37,345600.0,15.6327,15.6412,15.6242,15.6327,345600.0
2012-04-24 14:30:00,18.37,18.41,18.37,18.41,112800.0,15.6327,15.6668,15.6327,15.6668,112800.0
2012-04-24 15:00:00,18.41,18.42,18.39,18.4,202800.0,15.6668,15.6753,15.6497,15.6582,202800.0
2012-04-24 15:30:00,18.4,18.42,18.4,18.42,1168400.0,15.6582,15.6753,15.6582,15.6753,1168400.0
2012-04-25 09:30:00,18.65,18.73,18.64,18.73,222400.0,15.871,15.9391,15.8625,15.9391,222400.0
2012-04-25 10:00:00,18.73,18.73,18.7,18.72,120400.0,15.9391,15.9391,15.9135,15.9306,120400.0
2012-04-25 10:30:00,18.72,18.72,18.71,18.71,95200.0,15.9306,15.9306,15.9221,15.9221,95200.0
2012-04-25 11:00:00,18.7,18.72,18.69,18.72,110400.0,15.9135,15.9306,15.905,15.9306,110400.0
2012-04-25 11:30:00,18.71,18.71,18.7,18.7,42000.0,15.9221,15.9221,15.9135,15.9135,42000.0
2012-04-25 12:00:00,18.7,18.71,18.69,18.7,120000.0,15.9135,15.9221,15.905,15.9135,120000.0
2012-04-25 12:30:00,18.71,18.71,18.67,18.71,114800.0,15.9221,15.9221,15.888,15.9221,114800.0
2012-04-25 13:00:00,18.71,18.73,18.7,18.72,162000.0,15.9221,15.9391,15.9135,15.9306,162000.0
2012-04-25 13:30:00,18.73,18.73,18.71,18.72,58000.0,15.9391,15.9391,15.9221,15.9306,58000.0
2012-04-25 14:00:00,18.72,18.75,18.68,18.73,296400.0,15.9306,15.9561,15.8965,15.9391,296400.0
2012-04-25 14:30:00,18.73,18.74,18.7,18.74,79200.0,15.9391,15.9476,15.9135,15.9476,79200.0
2012-04-25 15:00:00,18.74,18.76,18.73,18.73,94000.0,15.9476,15.9646,15.9391,15.9391,94000.0
2012-04-25 15:30:00,18.72,18.76,18.72,18.75,161600.0,15.9306,15.9646,15.9306,15.9561,161600.0
2012-04-26 09:30:00,18.73,18.75,18.73,18.74,188000.0,15.9391,15.9561,15.9391,15.9476,188000.0
2012-04-26 10:00:00,18.75,18.78,18.75,18.76,162000.0,15.9561,15.9816,15.9561,15.9646,162000.0
2012-04-26 10:30:00,18.75,18.77,18.73,18.74,134800.0,15.9561,15.9731,15.9391,15.9476,134800.0
2012-04-26 11:00:00,18.74,18.76,18.73,18.76,78400.0,15.9476,15.9646,15.9391,15.9646,78400.0
2012-04-26 11:30:00,18.76,18.77,18.75,18.76,54400.0,15.9646,15.9731,15.9561,15.9646,54400.0
2012-04-26 12:00:00,18.76,18.77,18.75,18.76,55200.0,15.9646,15.9731,15.9561,15.9646,55200.0
2012-04-26 12:30:00,18.76,18.77,18.75,18.77,270400.0,15.9646,15.9731,15.9561,15.9731,270400.0
2012-04-26 13:00:00,18.77,18.8,18.76,18.8,200400.0,15.9731,15.9986,15.9646,15.9986,200400.0
2012-04-26 13:30:00,18.8,18.84,18.8,18.84,130800.0,15.9986,16.0327,15.9986,16.0327,130800.0
2012-04-26 14:00:00,18.85,18.87,18.84,18.86,122000.0,16.0412,16.0582,16.0327,16.0497,122000.0
2012-04-26 14:30:00,18.87,18.88,18.86,18.87,204800.0,16.0582,16.0667,16.0497,16.0582,204800.0
2012-04-26 15:00:00,18.87,18.89,18.86,18.88,103600.0,16.0582,16.0752,16.0497,16.0667,103600.0
2012-04-26 15:30:00,18.88,18.88,18.85,18.87,133200.0,16.0667,16.0667,16.0412,16.0582,133200.0
2012-04-27 09:30:00,18.93,18.93,18.87,18.9,68000.0,16.1093,16.1093,16.0582,16.0837,68000.0
2012-04-27 10:00:00,18.89,18.89,18.86,18.87,61200.0,16.0752,16.0752,16.0497,16.0582,61200.0
2012-04-27 10:30:00,18.87,18.91,18.87,18.91,65200.0,16.0582,16.0922,16.0582,16.0922,65200.0
2012-04-27 11:00:00,18.91,18.93,18.9,18.92,45200.0,16.0922,16.1093,16.0837,16.1008,45200.0
2012-04-27 11:30:00,18.92,18.93,18.91,18.92,30400.0,16.1008,16.1093,16.0922,16.1008,30400.0
2012-04-27 12:00:00,18.92,18.93,18.92,18.93,26800.0,16.1008,16.1093,16.1008,16.1093,26800.0
2012-04-27 12:30:00,18.92,18.93,18.92,18.93,28400.0,16.1008,16.1093,16.1008,16.1093,28400.0
2012-04-27 13:00:00,18.93,18.95,18.93,18.95,93200.0,16.1093,16.1263,16.1093,16.1263,93200.0
2012-04-27 13:30:00,18.95,18.98,18.95,18.96,57600.0,16.1263,16.1518,16.1263,16.1348,57600.0
2012-04-27 14:00:00,18.96,18.96,18.94,18.94,32800.0,16.1348,16.1348,16.1178,16.1178,32800.0
2012-04-27 14:30:00,18.94,18.95,18.93,18.94,32400.0,16.1178,16.1263,16.1093,16.1178,32400.0
2012-04-27 15:00:00,18.94,18.96,18.93,18.94,34800.0,16.1178,16.1348,16.1093,16.1178,34800.0
2012-04-27 15:30:00,18.94,18.94,18.91,18.92,160400.0,16.1178,16.1178,16.0922,16.1008,160400.0
2012-04-30 09:30:00,18.89,18.9,18.82,18.83,69600.0,16.0752,16.0837,16.0157,16.0242,69600.0
2012-04-30 10:00:00,18.82,18.87,18.82,18.85,64800.0,16.0157,16.0582,16.0157,16.0412,64800.0
2012-04-30 10:30:00,18.83,18.85,18.82,18.83,49200.0,16.0242,16.0412,16.0157,16.0242,49200.0
2012-04-30 11:00:00,18.84,18.85,18.83,18.84,123600.0,16.0327,16.0412,16.0242,16.0327,123600.0
2012-04-30 11:30:00,18.84,18.84,18.82,18.84,11600.0,16.0327,16.0327,16.0157,16.0327,11600.0
2012-04-30 12:00:00,18.84,18.84,18.82,18.83,511200.0,16.0327,16.0327,16.0157,16.0242,511200.0
2012-04-30 12:30:00,18.83,18.84,18.82,18.83,49200.0,16.0242,16.0327,16.0157,16.0242,49200.0
2012-04-30 13:00:00,18.83,18.84,18.83,18.83,76400.0,16.0242,16.0327,16.0242,16.0242,76400.0
2012-04-30 13:30:00,18.84,18.84,18.82,18.83,32400.0,16.0327,16.0327,16.0157,16.0242,32400.0
2012-04-30 14:00:00,18.84,18.84,18.81,18.82,92800.0,16.0327,16.0327,16.0071,16.0157,92800.0
2012-04-30 14:30:00,18.81,18.82,18.8,18.82,77600.0,16.0071,16.0157,15.9986,16.0157,77600.0
2012-04-30 15:00:00,18.82,18.83,18.81,18.82,96400.0,16.0157,16.0242,16.0071,16.0157,96400.0
2012-04-30 15:30:00,18.83,18.85,18.83,18.84,246800.0,16.0242,16.0412,16.0242,16.0327,246800.0
2012-05-01 09:30:00,18.84,18.86,18.81,18.82,366000.0,16.0327,16.0497,16.0071,16.0157,366000.0
2012-05-01 10:00:00,18.82,19.0,18.82,19.0,197600.0,16.0157,16.1688,16.0157,16.1688,197600.0
2012-05-01 10:30:00,19.0,19.01,18.99,19.0,216000.0,16.1688,16.1773,16.1603,16.1688,216000.0
2012-05-01 11:00:00,19.0,19.02,19.0,19.01,91600.0,16.1688,16.1859,16.1688,16.1773,91600.0
2012-05-01 11:30:00,19.01,19.05,19.01,19.04,142800.0,16.1773,16.2114,16.1773,16.2029,142800.0
2012-05-01 12:00:00,19.04,19.04,19.03,19.03,60000.0,16.2029,16.2029,16.1944,16.1944,60000.0
2012-05-01 12:30:00,19.03,19.03,19.02,19.03,128400.0,16.1944,16.1944,16.1859,16.1944,128400.0
2012-05-01 13:00:00,19.02,19.03,19.01,19.01,385200.0,16.1859,16.1944,16.1773,16.1773,385200.0
2012-05-01 13:30:00,19.01,19.01,18.99,19.0,116000.0,16.1773,16.1773,16.1603,16.1688,116000.0
2012-05-01 14:00:00,18.99,19.0,18.97,18.98,204000.0,16.1603,16.1688,16.1433,16.1518,204000.0
2012-05-01 14:30:00,18.99,19.0,18.97,18.98,120400.0,16.1603,16.1688,16.1433,16.1518,120400.0
2012-05-01 15:00:00,18.98,18.99,18.95,18.96,83600.0,16.1518,16.1603,16.1263,16.1348,83600.0
2012-05-01 15:30:00,18.96,18.96,18.91,18.91,234800.0,16.1348,16.1348,16.0922,16.0922,234800.0
2012-05-02 09:30:00,18.83,18.86,18.8,18.85,159200.0,16.0242,16.0497,15.9986,16.0412,159200.0
2012-05-02 10:00:00,18.85,18.85,18.8,18.81,93600.0,16.0412,16.0412,15.9986,16.0071,93600.0
2012-05-02 10:30:00,18.8,18.87,18.8,18.86,178000.0,15.9986,16.0582,15.9986,16.0497,178000.0
2012-05-02 11:00:00,18.86,18.86,18.85,18.86,38800.0,16.0497,16.0497,16.0412,16.0497,38800.0
2012-05-02 11:30:00,18.86,18.89,18.86,18.87,128400.0,16.0497,16.0752,16.0497,16.0582,128400.0
2012-05-02 12:00:00,18.87,18.92,18.86,18.91,51200.0,16.0582,16.1008,16.0497,16.0922,51200.0
2012-05-02 12:30:00,18.91,18.91,18.89,18.9,66400.0,16.0922,16.0922,16.0752,16.0837,66400.0
2012-05-02 13:00:00,18.9,18.9,18.87,18.87,67200.0,16.0837,16.0837,16.0582,16.0582,67200.0
2012-05-02 13:30:00,18.87,18.91,18.87,18.9,77600.0,16.0582,16.0922,16.0582,16.0837,77600.0
2012-05-02 14:00:00,18.9,18.93,18.9,18.93,106400.0,16.0837,16.1093,16.0837,16.1093,106400.0
2012-05-02 14:30:00,18.93,18.93,18.9,18.91,129200.0,16.1093,16.1093,16.0837,16.0922,129200.0
2012-05-02 15:00:00,18.91,18.92,18.88,18.9,122400.0,16.0922,16.1008,16.0667,16.0837,122400.0
2012-05-02 15:30:00,18.9,18.93,18.89,18.92,140400.0,16.0837,16.1093,16.0752,16.1008,140400.0
2012-05-03 09:30:00,18.93,18.94,18.9,18.91,263200.0,16.1093,16.1178,16.0837,16.0922,263200.0
2012-05-03 10:00:00,18.92,18.92,18.85,18.86,119600.0,16.1008,16.1008,16.0412,16.0497,119600.0
2012-05-03 10:30:00,18.87,18.91,18.87,18.91,50800.0,16.0582,16.0922,16.0582,16.0922,50800.0
2012-05-03 11:00:00,18.92,18.92,18.9,18.91,59200.0,16.1008,16.1008,16.0837,16.0922,59200.0
2012-05-03 11:30:00,18.92,18.92,18.85,18.86,134000.0,16.1008,16.1008,16.0412,16.0497,134000.0
2012-05-03 12:00:00,18.86,18.86,18.83,18.85,29600.0,16.0497,16.0497,16.0242,16.0412,29600.0
2012-05-03 12:30:00,18.85,18.86,18.84,18.84,16800.0,16.0412,16.0497,16.0327,16.0327,16800.0
2012-05-03 13:00:00,18.84,18.85,18.83,18.84,34800.0,16.0327,16.0412,16.0242,16.0327,34800.0
2012-05-03 13:30:00,18.84,18.84,18.77,18.78,54400.0,16.0327,16.0327,15.9731,15.9816,54400.0
2012-05-03 14:00:00,18.78,18.79,18.77,18.78,174000.0,15.9816,15.9901,15.9731,15.9816,174000.0
2012-05-03 14:30:00,18.78,18.79,18.75,18.77,70000.0,15.9816,15.9901,15.9561,15.9731,70000.0
2012-05-03 15:00:00,18.78,18.82,18.77,18.81,66000.0,15.9816,16.0157,15.9731,16.0071,66000.0
2012-05-03 15:30:00,18.81,18.82,18.78,18.79,470800.0,16.0071,16.0157,15.9816,15.9901,470800.0
2012-05-04 09:30:00,18.69,18.7,18.61,18.61,150000.0,15.905,15.9135,15.837,15.837,150000.0
2012-05-04 10:00:00,18.61,18.63,18.58,18.6,75600.0,15.837,15.854,15.8114,15.8284,75600.0
2012-05-04 10:30:00,18.6,18.6,18.55,18.6,95200.0,15.8284,15.8284,15.7859,15.8284,95200.0
2012-05-04 11:00:00,18.58,18.59,18.56,18.56,81600.0,15.8114,15.8199,15.7944,15.7944,81600.0
2012-05-04 11:30:00,18.56,18.56,18.5,18.51,138000.0,15.7944,15.7944,15.7433,15.7519,138000.0
2012-05-04 12:00:00,18.52,18.54,18.5,18.51,64400.0,15.7604,15.7774,15.7433,15.7519,64400.0
2012-05-04 12:30:00,18.51,18.51,18.48,18.5,80400.0,15.7519,15.7519,15.7263,15.7433,80400.0
2012-05-04 13:00:00,18.5,18.52,18.49,18.5,35600.0,15.7433,15.7604,15.7348,15.7433,35600.0
2012-05-04 13:30:00,18.5,18.52,18.5,18.52,28000.0,15.7433,15.7604,15.7433,15.7604,28000.0
2012-05-04 14:00:00,18.52,18.52,18.5,18.51,103200.0,15.7604,15.7604,15.7433,15.7519,103200.0
2012-05-04 14:30:00,18.5,18.51,18.47,18.48,114800.0,15.7433,15.7519,15.7178,15.7263,114800.0
2012-05-04 15:00:00,18.5,18.51,18.49,18.49,129200.0,15.7433,15.7519,15.7348,15.7348,129200.0
2012-05-04 15:30:00,18.49,18.53,18.48,18.48,108000.0,15.7348,15.7689,15.7263,15.7263,108000.0
2012-05-07 09:30:00,18.4,18.47,18.4,18.44,126400.0,15.6582,15.7178,15.6582,15.6923,126400.0
2012-05-07 10:00:00,18.46,18.49,18.43,18.43,56400.0,15.7093,15.7348,15.6838,15.6838,56400.0
2012-05-07 10:30:00,18.43,18.46,18.41,18.44,81200.0,15.6838,15.7093,15.6668,15.6923,81200.0
2012-05-07 11:00:00,18.45,18.48,18.45,18.46,38400.0,15.7008,15.7263,15.7008,15.7093,38400.0
2012-05-07 11:30:00,18.47,18.47,18.45,18.46,67200.0,15.7178,15.7178,15.7008,15.7093,67200.0
2012-05-07 12:00:00,18.46,18.47,18.46,18.47,64000.0,15.7093,15.7178,15.7093,15.7178,64000.0
2012-05-07 12:30:00,18.47,18.5,18.47,18.48,73200.0,15.7178,15.7433,15.7178,15.7263,73200.0
2012-05-07 13:00:00,18.49,18.52,18.48,18.5,52000.0,15.7348,15.7604,15.7263,15.7433,52000.0
2012-05-07 13:30:00,18.49,18.53,18.49,18.53,104800.0,15.7348,15.7689,15.7348,15.7689,104800.0
2012-05-07 14:00:00,18.53,18.53,18.51,18.51,24800.0,15.7689,15.7689,15.7519,15.7519,24800.0
2012-05-07 14:30:00,18.51,18.52,18.5,18.51,60400.0,15.7519,15.7604,15.7433,15.7519,60400.0
2012-05-07 15:00:00,18.52,18.52,18.49,18.5,35600.0,15.7604,15.7604,15.7348,15.7433,35600.0
2012-05-07 15:30:00,18.5,18.52,18.46,18.48,209600.0,15.7433,15.7604,15.7093,15.7263,209600.0
2012-05-08 09:30:00,18.38,18.39,18.33,18.35,97200.0,15.6412,15.6497,15.5987,15.6157,97200.0
2012-05-08 10:00:00,18.34,18.34,18.27,18.27,46400.0,15.6072,15.6072,15.5476,15.5476,46400.0
2012-05-08 10:30:00,18.26,18.26,18.2,18.23,86000.0,15.5391,15.5391,15.488,15.5136,86000.0
2012-05-08 11:00:00,18.22,18.22,18.16,18.21,134000.0,15.5051,15.5051,15.454,15.4966,134000.0
2012-05-08 11:30:00,18.2,18.27,18.2,18.26,94000.0,15.488,15.5476,15.488,15.5391,94000.0
2012-05-08 12:00:00,18.25,18.25,18.21,18.22,90400.0,15.5306,15.5306,15.4966,15.5051,90400.0
2012-05-08 12:30:00,18.22,18.23,18.21,18.21,140400.0,15.5051,15.5136,15.4966,15.4966,140400.0
2012-05-08 13:00:00,18.21,18.27,18.21,18.27,46400.0,15.4966,15.5476,15.4966,15.5476,46400.0
2012-05-08 13:30:00,18.27,18.29,18.26,18.28,44800.0,15.5476,15.5646,15.5391,15.5561,44800.0
2012-05-08 14:00:00,18.28,18.3,18.26,18.29,39600.0,15.5561,15.5731,15.5391,15.5646,39600.0
2012-05-08 14:30:00,18.31,18.35,18.3,18.35,74000.0,15.5817,15.6157,15.5731,15.6157,74000.0
2012-05-08 15:00:00,18.33,18.41,18.33,18.41,154800.0,15.5987,15.6668,15.5987,15.6668,154800.0
2012-05-08 15:30:00,18.42,18.43,18.39,18.41,325200.0,15.6753,15.6838,15.6497,15.6668,325200.0
2012-05-09 09:30:00,18.21,18.26,18.21,18.25,202800.0,15.4966,15.5391,15.4966,15.5306,202800.0
2012-05-09 10:00:00,18.25,18.28,18.15,18.15,316400.0,15.5306,15.5561,15.4455,15.4455,316400.0
2012-05-09 10:30:00,18.15,18.26,18.15,18.24,218800.0,15.4455,15.5391,15.4455,15.5221,218800.0
2012-05-09 11:00:00,18.24,18.34,18.23,18.32,362800.0,15.5221,15.6072,15.5136,15.5902,362800.0
2012-05-09 11:30:00,18.31,18.37,18.31,18.36,103600.0,15.5817,15.6327,15.5817,15.6242,103600.0
2012-05-09 12:00:00,18.33,18.34,18.3,18.32,54000.0,15.5987,15.6072,15.5731,15.5902,54000.0
2012-05-09 12:30:00,18.32,18.33,18.28,18.33,30000.0,15.5902,15.5987,15.5561,15.5987,30000.0
2012-05-09 13:00:00,18.33,18.38,18.32,18.35,108400.0,15.5987,15.6412,15.5902,15.6157,108400.0
2012-05-09 13:30:00,18.36,18.42,18.35,18.38,380800.0,15.6242,15.6753,15.6157,15.6412,380800.0
2012-05-09 14:00:00,18.39,18.39,18.34,18.38,1151200.0,15.6497,15.6497,15.6072,15.6412,1151200.0
2012-05-09 14:30:00,18.37,18.37,18.32,18.32,127200.0,15.6327,15.6327,15.5902,15.5902,127200.0
2012-05-09 15:00:00,18.32,18.33,18.29,18.3,144000.0,15.5902,15.5987,15.5646,15.5731,144000.0
2012-05-09 15:30:00,18.29,18.35,18.29,18.29,162800.0,15.5646,15.6157,15.5646,15.5646,162800.0
2012-05-10 09:30:00,18.41,18.43,18.38,18.41,64400.0,15.6668,15.6838,15.6412,15.6668,64400.0
2012-05-10 10:00:00,18.4,18.41,18.33,18.34,59200.0,15.6582,15.6668,15.5987,15.6072,59200.0
2012-05-10 10:30:00,18.33,18.36,18.3,18.3,66400.0,15.5987,15.6242,15.5731,15.5731,66400.0
2012-05-10 11:00:00,18.32,18.35,18.31,18.35,40000.0,15.5902,15.6157,15.5817,15.6157,40000.0
2012-05-10 11:30:00,18.35,18.38,18.33,18.34,100000.0,15.6157,15.6412,15.5987,15.6072,100000.0
2012-05-10 12:00:00,18.34,18.36,18.31,18.34,47200.0,15.6072,15.6242,15.5817,15.6072,47200.0
2012-05-10 12:30:00,18.34,18.39,18.34,18.39,48800.0,15.6072,15.6497,15.6072,15.6497,48800.0
2012-05-10 13:00:00,18.38,18.39,18.37,18.39,18800.0,15.6412,15.6497,15.6327,15.6497,18800.0
2012-05-10 13:30:00,18.39,18.4,18.36,18.36,45600.0,15.6497,15.6582,15.6242,15.6242,45600.0
2012-05-10 14:00:00,18.36,18.37,18.35,18.37,152400.0,15.6242,15.6327,15.6157,15.6327,152400.0
2012-05-10 14:30:00,18.37,18.37,18.35,18.35,101200.0,15.6327,15.6327,15.6157,15.6157,101200.0
2012-05-10 15:00:00,18.35,18.36,18.33,18.35,108800.0,15.6157,15.6242,15.5987,15.6157,108800.0
2012-05-10 15:30:00,18.34,18.35,18.28,18.31,113200.0,15.6072,15.6157,15.5561,15.5817,113200.0
2012-05-11 09:30:00,18.23,18.33,18.23,18.32,95600.0,15.5136,15.5987,15.5136,15.5902,95600.0
2012-05-11 10:00:00,18.33,18.4,18.33,18.38,351200.0,15.5987,15.6582,15.5987,15.6412,351200.0
2012-05-11 10:30:00,18.39,18.44,18.39,18.41,92800.0,15.6497,15.6923,15.6497,15.6668,92800.0
2012-05-11 11:00:00,18.41,18.44,18.39,18.43,69200.0,15.6668,15.6923,15.6497,15.6838,69200.0
2012-05-11 11:30:00,18.43,18.45,18.41,18.42,43600.0,15.6838,15.7008,15.6668,15.6753,43600.0
2012-05-11 12:00:00,18.42,18.42,18.4,18.41,33200.0,15.6753,15.6753,15.6582,15.6668,33200.0
2012-05-11 12:30:00,18.4,18.42,18.39,18.4,28400.0,15.6582,15.6753,15.6497,15.6582,28400.0
2012-05-11 13:00:00,18.39,18.4,18.36,18.37,66400.0,15.6497,15.6582,15.6242,15.6327,66400.0
2012-05-11 13:30:00,18.39,18.4,18.36,18.38,82800.0,15.6497,15.6582,15.6242,15.6412,82800.0
2012-05-11 14:00:00,18.39,18.39,18.36,18.37,785200.0,15.6497,15.6497,15.6242,15.6327,785200.0
2012-05-11 14:30:00,18.37,18.37,18.34,18.35,56800.0,15.6327,15.6327,15.6072,15.6157,56800.0
2012-05-11 15:00:00,18.36,18.36,18.33,18.34,61200.0,15.6242,15.6242,15.5987,15.6072,61200.0
2012-05-11 15:30:00,18.34,18.34,18.3,18.3,82000.0,15.6072,15.6072,15.5731,15.5731,82000.0
2012-05-14 09:30:00,18.14,18.16,18.1,18.14,161200.0,15.437,15.454,15.4029,15.437,161200.0
2012-05-14 10:00:00,18.14,18.15,18.09,18.1,104400.0,15.437,15.4455,15.3944,15.4029,104400.0
2012-05-14 10:30:00,18.11,18.18,18.11,18.16,57600.0,15.4115,15.471,15.4115,15.454,57600.0
2012-05-14 11:00:00,18.15,18.22,18.15,18.21,79600.0,15.4455,15.5051,15.4455,15.4966,79600.0
2012-05-14 11:30:00,18.21,18.22,18.18,18.2,22000.0,15.4966,15.5051,15.471,15.488,22000.0
2012-05-14 12:00:00,18.19,18.22,18.19,18.22,22800.0,15.4795,15.5051,15.4795,15.5051,22800.0
2012-05-14 12:30:00,18.2,18.22,18.2,18.2,28000.0,15.488,15.5051,15.488,15.488,28000.0
2012-05-14 13:00:00,18.22,18.22,18.18,18.18,74800.0,15.5051,15.5051,15.471,15.471,74800.0
2012-05-14 13:30:00,18.18,18.24,18.18,18.23,88400.0,15.471,15.5221,15.471,15.5136,88400.0
2012-05-14 14:00:00,18.24,18.24,18.21,18.21,282800.0,15.5221,15.5221,15.4966,15.4966,282800.0
2012-05-14 14:30:00,18.22,18.22,18.16,18.17,1240000.0,15.5051,15.5051,15.454,15.4625,1240000.0
2012-05-14 15:00:00,18.17,18.17,18.14,18.15,158400.0,15.4625,15.4625,15.437,15.4455,158400.0
2012-05-14 15:30:00,18.15,18.17,18.11,18.13,397600.0,15.4455,15.4625,15.4115,15.4285,397600.0
2012-05-15 09:30:00,18.12,18.19,18.11,18.17,188400.0,15.42,15.4795,15.4115,15.4625,188400.0
2012-05-15 10:00:00,18.17,18.22,18.14,18.22,147600.0,15.4625,15.5051,15.437,15.5051,147600.0
2012-05-15 10:30:00,18.23,18.23,18.18,18.18,128000.0,15.5136,15.5136,15.471,15.471,128000.0
2012-05-15 11:00:00,18.18,18.18,18.12,18.14,456800.0,15.471,15.471,15.42,15.437,456800.0
2012-05-15 11:30:00,18.14,18.23,18.14,18.22,234800.0,15.437,15.5136,15.437,15.5051,234800.0
2012-05-15 12:00:00,18.22,18.25,18.21,18.24,108400.0,15.5051,15.5306,15.4966,15.5221,108400.0
2012-05-15 12:30:00,18.23,18.23,18.19,18.19,118400.0,15.5136,15.5136,15.4795,15.4795,118400.0
2012-05-15 13:00:00,18.2,18.21,18.2,18.21,101600.0,15.488,15.4966,15.488,15.4966,101600.0
2012-05-15 13:30:00,18.2,18.2,18.13,18.14,174000.0,15.488,15.488,15.4285,15.437,174000.0
2012-05-15 14:00:00,18.14,18.18,18.14,18.17,98000.0,15.437,15.471,15.437,15.4625,98000.0
2012-05-15 14:30:00,18.17,18.18,18.13,18.13,266800.0,15.4625,15.471,15.4285,15.4285,266800.0
2012-05-15 15:00:00,18.13,18.13,18.03,18.03,414000.0,15.4285,15.4285,15.3434,15.3434,414000.0
2012-05-15 15:30:00,18.04,18.09,18.04,18.06,237600.0,15.3519,15.3944,15.3519,15.3689,237600.0
2012-05-16 09:30:00,18.13,18.18,18.1,18.17,338800.0,15.4285,15.471,15.4029,15.4625,338800.0
2012-05-16 10:00:00,18.18,18.18,18.14,18.16,176400.0,15.471,15.471,15.437,15.454,176400.0
2012-05-16 10:30:00,18.17,18.18,18.13,18.14,189600.0,15.4625,15.471,15.4285,15.437,189600.0
2012-05-16 11:00:00,18.14,18.14,18.07,18.08,414800.0,15.437,15.437,15.3774,15.3859,414800.0
2012-05-16 11:30:00,18.08,18.11,18.06,18.11,188000.0,15.3859,15.4115,15.3689,15.4115,188000.0
2012-05-16 12:00:00,18.11,18.11,18.08,18.09,414800.0,15.4115,15.4115,15.3859,15.3944,414800.0
2012-05-16 12:30:00,18.09,18.11,18.07,18.07,602400.0,15.3944,15.4115,15.3774,15.3774,602400.0
2012-05-16 13:00:00,18.07,18.09,18.06,18.07,125200.0,15.3774,15.3944,15.3689,15.3774,125200.0
2012-05-16 13:30:00,18.06,18.06,18.01,18.05,144000.0,15.3689,15.3689,15.3264,15.3604,144000.0
2012-05-16 14:00:00,18.06,18.09,18.0,18.02,190000.0,15.3689,15.3944,15.3178,15.3349,190000.0
2012-05-16 14:30:00,18.02,18.07,18.0,18.06,213600.0,15.3349,15.3774,15.3178,15.3689,213600.0
2012-05-16 15:00:00,18.06,18.06,18.01,18.01,226000.0,15.3689,15.3689,15.3264,15.3264,226000.0
2012-05-16 15:30:00,18.01,18.04,17.99,18.0,352000.0,15.3264,15.3519,15.3093,15.3178,352000.0
2012-05-17 09:30:00,18.0,18.03,17.93,17.97,130800.0,15.3178,15.3434,15.2583,15.2923,130800.0
2012-05-17 10:00:00,17.96,17.98,17.87,17.96,510000.0,15.2838,15.3008,15.2072,15.2838,510000.0
2012-05-17 10:30:00,17.94,17.97,17.91,17.93,98800.0,15.2668,15.2923,15.2413,15.2583,98800.0
2012-05-17 11:00:00,17.93,17.95,17.88,17.88,106000.0,15.2583,15.2753,15.2157,15.2157,106000.0
2012-05-17 11:30:00,17.88,17.88,17.84,17.87,298800.0,15.2157,15.2157,15.1817,15.2072,298800.0
2012-05-17 12:00:00,17.87,17.87,17.8,17.84,132800.0,15.2072,15.2072,15.1476,15.1817,132800.0
2012-05-17 12:30:00,17.84,17.86,17.83,17.85,87600.0,15.1817,15.1987,15.1732,15.1902,87600.0
2012-05-17 13:00:00,17.86,17.91,17.86,17.89,65600.0,15.1987,15.2413,15.1987,15.2242,65600.0
2012-05-17 13:30:00,17.88,17.88,17.84,17.86,730000.0,15.2157,15.2157,15.1817,15.1987,730000.0
2012-05-17 14:00:00,17.86,17.86,17.82,17.83,136800.0,15.1987,15.1987,15.1647,15.1732,136800.0
2012-05-17 14:30:00,17.84,17.84,17.8,17.82,84800.0,15.1817,15.1817,15.1476,15.1647,84800.0
2012-05-17 15:00:00,17.82,17.84,17.79,17.81,103200.0,15.1647,15.1817,15.1391,15.1562,103200.0
2012-05-17 15:30:00,17.81,17.81,17.71,17.71,266000.0,15.1562,15.1562,15.0711,15.0711,266000.0
2012-05-18 09:30:00,17.79,17.8,17.72,17.75,60400.0,15.1391,15.1476,15.0796,15.1051,60400.0
2012-05-18 10:00:00,17.74,17.78,17.73,17.77,208000.0,15.0966,15.1306,15.0881,15.1221,208000.0
2012-05-18 10:30:00,17.76,17.83,17.76,17.81,86000.0,15.1136,15.1732,15.1136,15.1562,86000.0
2012-05-18 11:00:00,17.8,17.8,17.75,17.75,105200.0,15.1476,15.1476,15.1051,15.1051,105200.0
2012-05-18 11:30:00,17.75,17.75,17.64,17.67,216000.0,15.1051,15.1051,15.0115,15.037,216000.0
2012-05-18 12:00:00,17.68,17.74,17.67,17.74,138000.0,15.0455,15.0966,15.037,15.0966,138000.0
2012-05-18 12:30:00,17.74,17.76,17.73,17.73,104000.0,15.0966,15.1136,15.0881,15.0881,104000.0
2012-05-18 13:00:00,17.72,17.74,17.7,17.71,452800.0,15.0796,15.0966,15.0625,15.0711,452800.0
2012-05-18 13:30:00,17.71,17.71,17.66,17.66,176000.0,15.0711,15.0711,15.0285,15.0285,176000.0
2012-05-18 14:00:00,17.66,17.67,17.62,17.65,165200.0,15.0285,15.037,14.9945,15.02,165200.0
2012-05-18 14:30:00,17.65,17.65,17.59,17.61,161200.0,15.02,15.02,14.9689,14.986,161200.0
2012-05-18 15:00:00,17.61,17.66,17.59,17.59,223600.0,14.986,15.0285,14.9689,14.9689,223600.0
2012-05-18 15:30:00,17.6,17.6,17.54,17.57,319600.0,14.9775,14.9775,14.9264,14.9519,319600.0
2012-05-21 09:30:00,17.6,17.68,17.6,17.67,247200.0,14.9775,15.0455,14.9775,15.037,247200.0
2012-05-21 10:00:00,17.66,17.74,17.65,17.74,134800.0,15.0285,15.0966,15.02,15.0966,134800.0
2012-05-21 10:30:00,17.74,17.81,17.74,17.8,193600.0,15.0966,15.1562,15.0966,15.1476,193600.0
2012-05-21 11:00:00,17.8,17.8,17.77,17.78,423200.0,15.1476,15.1476,15.1221,15.1306,423200.0
2012-05-21 11:30:00,17.78,17.79,17.77,17.78,172000.0,15.1306,15.1391,15.1221,15.1306,172000.0
2012-05-21 12:00:00,17.78,17.86,17.77,17.85,184400.0,15.1306,15.1987,15.1221,15.1902,184400.0
2012-05-21 12:30:00,17.86,17.86,17.82,17.84,86000.0,15.1987,15.1987,15.1647,15.1817,86000.0
2012-05-21 13:00:00,17.84,17.86,17.83,17.85,82400.0,15.1817,15.1987,15.1732,15.1902,82400.0
2012-05-21 13:30:00,17.85,17.87,17.84,17.86,469600.0,15.1902,15.2072,15.1817,15.1987,469600.0
2012-05-21 14:00:00,17.86,17.87,17.82,17.84,121600.0,15.1987,15.2072,15.1647,15.1817,121600.0
2012-05-21 14:30:00,17.84,17.89,17.84,17.88,307200.0,15.1817,15.2242,15.1817,15.2157,307200.0
2012-05-21 15:00:00,17.88,17.92,17.88,17.91,131200.0,15.2157,15.2498,15.2157,15.2413,131200.0
2012-05-21 15:30:00,17.9,17.93,17.89,17.92,788000.0,15.2327,15.2583,15.2242,15.2498,788000.0
2012-05-22 09:30:00,17.97,17.99,17.93,17.96,125200.0,15.2923,15.3093,15.2583,15.2838,125200.0
2012-05-22 10:00:00,17.97,18.05,17.96,18.03,115200.0,15.2923,15.3604,15.2838,15.3434,115200.0
2012-05-22 10:30:00,18.04,18.06,18.03,18.05,62000.0,15.3519,15.3689,15.3434,15.3604,62000.0
2012-05-22 11:00:00,18.05,18.06,18.04,18.05,66400.0,15.3604,15.3689,15.3519,15.3604,66400.0
2012-05-22 11:30:00,18.05,18.06,18.01,18.01,44800.0,15.3604,15.3689,15.3264,15.3264,44800.0
2012-05-22 12:00:00,18.01,18.01,17.95,18.0,186400.0,15.3264,15.3264,15.2753,15.3178,186400.0
2012-05-22 12:30:00,18.0,18.02,17.99,18.0,130400.0,15.3178,15.3349,15.3093,15.3178,130400.0
2012-05-22 13:00:00,18.01,18.03,17.98,17.99,76000.0,15.3264,15.3434,15.3008,15.3093,76000.0
2012-05-22 13:30:00,17.97,18.0,17.95,17.97,109200.0,15.2923,15.3178,15.2753,15.2923,109200.0
2012-05-22 14:00:00,17.98,18.02,17.97,18.0,83600.0,15.3008,15.3349,15.2923,15.3178,83600.0
2012-05-22 14:30:00,18.0,18.01,17.96,17.98,138800.0,15.3178,15.3264,15.2838,15.3008,138800.0
2012-05-22 15:00:00,17.97,17.98,17.9,17.9,206000.0,15.2923,15.3008,15.2327,15.2327,206000.0
2012-05-22 15:30:00,17.9,17.91,17.82,17.91,228000.0,15.2327,15.2413,15.1647,15.2413,228000.0
2012-05-23 09:30:00,17.81,17.86,17.79,17.86,119200.0,15.1562,15.1987,15.1391,15.1987,119200.0
2012-05-23 10:00:00,17.86,17.88,17.74,17.77,170000.0,15.1987,15.2157,15.0966,15.1221,170000.0
2012-05-23 10:30:00,17.77,17.77,17.69,17.72,222000.0,15.1221,15.1221,15.054,15.0796,222000.0
2012-05-23 11:00:00,17.71,17.75,17.7,17.73,124800.0,15.0711,15.1051,15.0625,15.0881,124800.0
2012-05-23 11:30:00,17.74,17.75,17.69,17.7,79200.0,15.0966,15.1051,15.054,15.0625,79200.0
2012-05-23 12:00:00,17.71,17.71,17.67,17.68,116400.0,15.0711,15.0711,15.037,15.0455,116400.0
2012-05-23 12:30:00,17.68,17.73,17.68,17.71,96400.0,15.0455,15.0881,15.0455,15.0711,96400.0
2012-05-23 13:00:00,17.71,17.77,17.71,17.77,56400.0,15.0711,15.1221,15.0711,15.1221,56400.0
2012-05-23 13:30:00,17.77,17.81,17.75,17.81,134400.0,15.1221,15.1562,15.1051,15.1562,134400.0
2012-05-23 14:00:00,17.8,17.8,17.74,17.74,109200.0,15.1476,15.1476,15.0966,15.0966,109200.0
2012-05-23 14:30:00,17.73,17.84,17.73,17.83,302000.0,15.0881,15.1817,15.0881,15.1732,302000.0
2012-05-23 15:00:00,17.85,17.9,17.82,17.89,237200.0,15.1902,15.2327,15.1647,15.2242,237200.0
2012-05-23 15:30:00,17.9,18.0,17.9,17.97,282000.0,15.2327,15.3178,15.2327,15.2923,282000.0
2012-05-24 09:30:00,18.03,18.03,17.92,17.95,111200.0,15.3434,15.3434,15.2498,15.2753,111200.0
2012-05-24 10:00:00,17.96,17.99,17.93,17.99,67600.0,15.2838,15.3093,15.2583,15.3093,67600.0
2012-05-24 10:30:00,17.99,18.04,17.98,17.99,256400.0,15.3093,15.3519,15.3008,15.3093,256400.0
2012-05-24 11:00:00,17.99,18.04,17.98,18.0,1162000.0,15.3093,15.3519,15.3008,15.3178,1162000.0
2012-05-24 11:30:00,18.0,18.0,17.94,17.95,241600.0,15.3178,15.3178,15.2668,15.2753,241600.0
2012-05-24 12:00:00,17.96,17.96,17.9,17.92,301600.0,15.2838,15.2838,15.2327,15.2498,301600.0
2012-05-24 12:30:00,17.91,17.93,17.9,17.92,67600.0,15.2413,15.2583,15.2327,15.2498,67600.0
2012-05-24 13:00:00,17.92,17.95,17.9,17.9,99200.0,15.2498,15.2753,15.2327,15.2327,99200.0
2012-05-24 13:30:00,17.9,17.92,17.86,17.86,107200.0,15.2327,15.2498,15.1987,15.1987,107200.0
2012-05-24 14:00:00,17.89,17.9,17.86,17.89,56400.0,15.2242,15.2327,15.1987,15.2242,56400.0
2012-05-24 14:30:00,17.9,17.92,17.86,17.88,54400.0,15.2327,15.2498,15.1987,15.2157,54400.0
2012-05-24 15:00:00,17.89,17.95,17.86,17.93,138800.0,15.2242,15.2753,15.1987,15.2583,138800.0
2012-05-24 15:30:00,17.93,17.98,17.92,17.98,742800.0,15.2583,15.3008,15.2498,15.3008,742800.0
2012-05-25 09:30:00,17.98,18.01,17.96,18.0,112400.0,15.3008,15.3264,15.2838,15.3178,112400.0
2012-05-25 10:00:00,17.98,17.98,17.93,17.96,82400.0,15.3008,15.3008,15.2583,15.2838,82400.0
2012-05-25 10:30:00,17.97,18.0,17.93,17.95,68800.0,15.2923,15.3178,15.2583,15.2753,68800.0
2012-05-25 11:00:00,17.94,17.98,17.94,17.98,34000.0,15.2668,15.3008,15.2668,15.3008,34000.0
2012-05-25 11:30:00,17.97,17.97,17.93,17.96,122800.0,15.2923,15.2923,15.2583,15.2838,122800.0
2012-05-25 12:00:00,17.96,17.96,17.93,17.93,69600.0,15.2838,15.2838,15.2583,15.2583,69600.0
2012-05-25 12:30:00,17.93,17.95,17.93,17.94,63600.0,15.2583,15.2753,15.2583,15.2668,63600.0
2012-05-25 13:00:00,17.93,17.96,17.93,17.95,24000.0,15.2583,15.2838,15.2583,15.2753,24000.0
2012-05-25 13:30:00,17.96,17.96,17.94,17.95,114000.0,15.2838,15.2838,15.2668,15.2753,114000.0
2012-05-25 14:00:00,17.95,17.95,17.91,17.93,176400.0,15.2753,15.2753,15.2413,15.2583,176400.0
2012-05-25 14:30:00,17.93,17.93,17.9,17.91,79200.0,15.2583,15.2583,15.2327,15.2413,79200.0
2012-05-25 15:00:00,17.91,17.93,17.87,17.89,90800.0,15.2413,15.2583,15.2072,15.2242,90800.0
2012-05-25 15:30:00,17.88,17.92,17.88,17.92,127200.0,15.2157,15.2498,15.2157,15.2498,127200.0
2012-05-29 09:30:00,18.06,18.08,18.04,18.07,79200.0,15.3689,15.3859,15.3519,15.3774,79200.0
2012-05-29 10:00:00,18.07,18.14,18.04,18.13,116400.0,15.3774,15.437,15.3519,15.4285,116400.0
2012-05-29 10:30:00,18.13,18.16,18.13,18.14,61200.0,15.4285,15.454,15.4285,15.437,61200.0
2012-05-29 11:00:00,18.14,18.14,18.1,18.12,166400.0,15.437,15.437,15.4029,15.42,166400.0
2012-05-29 11:30:00,18.12,18.12,18.02,18.04,226400.0,15.42,15.42,15.3349,15.3519,226400.0
2012-05-29 12:00:00,18.04,18.04,17.99,18.02,637600.0,15.3519,15.3519,15.3093,15.3349,637600.0
2012-05-29 12:30:00,17.99,18.04,17.99,18.02,52400.0,15.3093,15.3519,15.3093,15.3349,52400.0
2012-05-29 13:00:00,18.02,18.02,18.0,18.0,84800.0,15.3349,15.3349,15.3178,15.3178,84800.0
2012-05-29 13:30:00,18.0,18.04,17.99,18.04,95200.0,15.3178,15.3519,15.3093,15.3519,95200.0
2012-05-29 14:00:00,18.04,18.06,18.02,18.05,165200.0,15.3519,15.3689,15.3349,15.3604,165200.0
2012-05-29 14:30:00,18.05,18.07,18.03,18.07,99600.0,15.3604,15.3774,15.3434,15.3774,99600.0
2012-05-29 15:00:00,18.07,18.08,18.06,18.07,157600.0,15.3774,15.3859,15.3689,15.3774,157600.0
2012-05-29 15:30:00,18.07,18.12,18.06,18.11,295600.0,15.3774,15.42,15.3689,15.4115,295600.0
2012-05-30 09:30:00,17.95,17.97,17.89,17.91,149200.0,15.2753,15.2923,15.2242,15.2413,149200.0
2012-05-30 10:00:00,17.89,17.93,17.88,17.92,180000.0,15.2242,15.2583,15.2157,15.2498,180000.0
2012-05-30 10:30:00,17.92,17.93,17.87,17.87,135200.0,15.2498,15.2583,15.2072,15.2072,135200.0
2012-05-30 11:00:00,17.87,17.92,17.87,17.91,75600.0,15.2072,15.2498,15.2072,15.2413,75600.0
2012-05-30 11:30:00,17.92,17.92,17.89,17.9,64400.0,15.2498,15.2498,15.2242,15.2327,64400.0
2012-05-30 12:00:00,17.9,17.91,17.85,17.86,510000.0,15.2327,15.2413,15.1902,15.1987,510000.0
2012-05-30 12:30:00,17.86,17.9,17.86,17.89,52800.0,15.1987,15.2327,15.1987,15.2242,52800.0
2012-05-30 13:00:00,17.89,17.89,17.86,17.89,64800.0,15.2242,15.2242,15.1987,15.2242,64800.0
2012-05-30 13:30:00,17.89,17.93,17.89,17.93,63200.0,15.2242,15.2583,15.2242,15.2583,63200.0
2012-05-30 14:00:00,17.93,17.95,17.9,17.91,29200.0,15.2583,15.2753,15.2327,15.2413,29200.0
2012-05-30 14:30:00,17.92,17.93,17.9,17.91,46400.0,15.2498,15.2583,15.2327,15.2413,46400.0
2012-05-30 15:00:00,17.9,17.92,17.85,17.92,135600.0,15.2327,15.2498,15.1902,15.2498,135600.0
2012-05-30 15:30:00,17.92,17.92,17.89,17.89,357200.0,15.2498,15.2498,15.2242,15.2242,357200.0
2012-05-31 09:30:00,17.89,17.89,17.75,17.77,177600.0,15.2242,15.2242,15.1051,15.1221,177600.0
2012-05-31 10:00:00,17.77,17.79,17.72,17.75,250400.0,15.1221,15.1391,15.0796,15.1051,250400.0
2012-05-31 10:30:00,17.75,17.77,17.69,17.72,66400.0,15.1051,15.1221,15.054,15.0796,66400.0
2012-05-31 11:00:00,17.71,17.72,17.68,17.72,430800.0,15.0711,15.0796,15.0455,15.0796,430800.0
2012-05-31 11:30:00,17.71,17.78,17.71,17.74,234400.0,15.0711,15.1306,15.0711,15.0966,234400.0
2012-05-31 12:00:00,17.74,17.84,17.73,17.84,126000.0,15.0966,15.1817,15.0881,15.1817,126000.0
2012-05-31 12:30:00,17.85,17.85,17.8,17.83,43200.0,15.1902,15.1902,15.1476,15.1732,43200.0
2012-05-31 13:00:00,17.82,17.88,17.82,17.84,86000.0,15.1647,15.2157,15.1647,15.1817,86000.0
2012-05-31 13:30:00,17.84,17.85,17.78,17.79,20000.0,15.1817,15.1902,15.1306,15.1391,20000.0
2012-05-31 14:00:00,17.79,17.85,17.79,17.83,151600.0,15.1391,15.1902,15.1391,15.1732,151600.0
2012-05-31 14:30:00,17.82,17.85,17.81,17.85,99600.0,15.1647,15.1902,15.1562,15.1902,99600.0
2012-05-31 15:00:00,17.83,17.91,17.82,17.9,341200.0,15.1732,15.2413,15.1647,15.2327,341200.0
2012-05-31 15:30:00,17.9,17.92,17.81,17.82,262000.0,15.2327,15.2498,15.1562,15.1647,262000.0
2012-06-01 09:30:00,17.53,17.59,17.51,17.53,496000.0,14.9179,14.9689,14.9009,14.9179,496000.0
2012-06-01 10:00:00,17.52,17.59,17.5,17.51,95200.0,14.9094,14.9689,14.8924,14.9009,95200.0
2012-06-01 10:30:00,17.5,17.51,17.48,17.49,68000.0,14.8924,14.9009,14.8753,14.8838,68000.0
2012-06-01 11:00:00,17.48,17.49,17.45,17.49,114800.0,14.8753,14.8838,14.8498,14.8838,114800.0
2012-06-01 11:30:00,17.47,17.5,17.46,17.5,142800.0,14.8668,14.8924,14.8583,14.8924,142800.0
2012-06-01 12:00:00,17.49,17.52,17.47,17.48,49200.0,14.8838,14.9094,14.8668,14.8753,49200.0
2012-06-01 12:30:00,17.48,17.49,17.46,17.48,216000.0,14.8753,14.8838,14.8583,14.8753,216000.0
2012-06-01 13:00:00,17.47,17.48,17.45,17.45,58400.0,14.8668,14.8753,14.8498,14.8498,58400.0
2012-06-01 13:30:00,17.45,17.45,17.42,17.43,101600.0,14.8498,14.8498,14.8243,14.8328,101600.0
2012-06-01 14:00:00,17.43,17.44,17.39,17.42,182400.0,14.8328,14.8413,14.7987,14.8243,182400.0
2012-06-01 14:30:00,17.42,17.46,17.42,17.42,103200.0,14.8243,14.8583,14.8243,14.8243,103200.0
2012-06-01 15:00:00,17.42,17.45,17.4,17.42,160800.0,14.8243,14.8498,14.8073,14.8243,160800.0
2012-06-01 15:30:00,17.42,17.43,17.39,17.39,407200.0,14.8243,14.8328,14.7987,14.7987,407200.0
2012-06-04 09:30:00,17.4,17.47,17.35,17.36,109200.0,14.8073,14.8668,14.7647,14.7732,109200.0
2012-06-04 10:00:00,17.35,17.4,17.3,17.38,90400.0,14.7647,14.8073,14.7222,14.7902,90400.0
2012-06-04 10:30:00,17.38,17.41,17.35,17.38,103600.0,14.7902,14.8158,14.7647,14.7902,103600.0
2012-06-04 11:00:00,17.38,17.38,17.34,17.35,48000.0,14.7902,14.7902,14.7562,14.7647,48000.0
2012-06-04 11:30:00,17.34,17.35,17.32,17.33,117600.0,14.7562,14.7647,14.7392,14.7477,117600.0
2012-06-04 12:00:00,17.32,17.33,17.28,17.28,111200.0,14.7392,14.7477,14.7051,14.7051,111200.0
2012-06-04 12:30:00,17.27,17.3,17.27,17.3,74800.0,14.6966,14.7222,14.6966,14.7222,74800.0
2012-06-04 13:00:00,17.3,17.32,17.27,17.28,73600.0,14.7222,14.7392,14.6966,14.7051,73600.0
2012-06-04 13:30:00,17.28,17.34,17.27,17.32,339600.0,14.7051,14.7562,14.6966,14.7392,339600.0
2012-06-04 14:00:00,17.33,17.4,17.32,17.4,120400.0,14.7477,14.8073,14.7392,14.8073,120400.0
2012-06-04 14:30:00,17.4,17.46,17.39,17.4,120400.0,14.8073,14.8583,14.7987,14.8073,120400.0
2012-06-04 15:00:00,17.41,17.42,17.36,17.4,322000.0,14.8158,14.8243,14.7732,14.8073,322000.0
2012-06-04 15:30:00,17.4,17.46,17.36,17.44,524000.0,14.8073,14.8583,14.7732,14.8413,524000.0
2012-06-05 09:30:00,17.38,17.45,17.36,17.43,134000.0,14.7902,14.8498,14.7732,14.8328,134000.0
2012-06-05 10:00:00,17.43,17.5,17.43,17.48,86000.0,14.8328,14.8924,14.8328,14.8753,86000.0
2012-06-05 10:30:00,17.49,17.49,17.41,17.42,58000.0,14.8838,14.8838,14.8158,14.8243,58000.0
2012-06-05 11:00:00,17.43,17.47,17.42,17.44,69200.0,14.8328,14.8668,14.8243,14.8413,69200.0
2012-06-05 11:30:00,17.44,17.46,17.4,17.4,58000.0,14.8413,14.8583,14.8073,14.8073,58000.0
2012-06-05 12:00:00,17.42,17.43,17.4,17.43,37600.0,14.8243,14.8328,14.8073,14.8328,37600.0
2012-06-05 12:30:00,17.43,17.48,17.43,17.45,81200.0,14.8328,14.8753,14.8328,14.8498,81200.0
2012-06-05 13:00:00,17.45,17.46,17.43,17.45,210400.0,14.8498,14.8583,14.8328,14.8498,210400.0
2012-06-05 13:30:00,17.45,17.5,17.45,17.49,43200.0,14.8498,14.8924,14.8498,14.8838,43200.0
2012-06-05 14:00:00,17.49,17.51,17.48,17.51,245600.0,14.8838,14.9009,14.8753,14.9009,245600.0
2012-06-05 14:30:00,17.5,17.51,17.49,17.49,117600.0,14.8924,14.9009,14.8838,14.8838,117600.0
2012-06-05 15:00:00,17.5,17.52,17.48,17.5,137200.0,14.8924,14.9094,14.8753,14.8924,137200.0
2012-06-05 15:30:00,17.5,17.54,17.5,17.5,509200.0,14.8924,14.9264,14.8924,14.8924,509200.0
2012-06-06 09:30:00,17.61,17.73,17.61,17.73,201200.0,14.986,15.0881,14.986,15.0881,201200.0
2012-06-06 10:00:00,17.72,17.74,17.71,17.72,64800.0,15.0796,15.0966,15.0711,15.0796,64800.0
2012-06-06 10:30:00,17.71,17.77,17.71,17.77,49200.0,15.0711,15.1221,15.0711,15.1221,49200.0
2012-06-06 11:00:00,17.77,17.81,17.75,17.81,130400.0,15.1221,15.1562,15.1051,15.1562,130400.0
2012-06-06 11:30:00,17.8,17.81,17.78,17.78,182000.0,15.1476,15.1562,15.1306,15.1306,182000.0
2012-06-06 12:00:00,17.79,17.82,17.79,17.81,41200.0,15.1391,15.1647,15.1391,15.1562,41200.0
2012-06-06 12:30:00,17.81,17.83,17.81,17.83,32000.0,15.1562,15.1732,15.1562,15.1732,32000.0
2012-06-06 13:00:00,17.82,17.82,17.8,17.81,102000.0,15.1647,15.1647,15.1476,15.1562,102000.0
2012-06-06 13:30:00,17.81,17.82,17.79,17.8,144000.0,15.1562,15.1647,15.1391,15.1476,144000.0
2012-06-06 14:00:00,17.8,17.81,17.77,17.79,260800.0,15.1476,15.1562,15.1221,15.1391,260800.0
2012-06-06 14:30:00,17.81,17.82,17.8,17.81,169600.0,15.1562,15.1647,15.1476,15.1562,169600.0
2012-06-06 15:00:00,17.81,17.82,17.79,17.79,150000.0,15.1562,15.1647,15.1391,15.1391,150000.0
2012-06-06 15:30:00,17.8,17.88,17.79,17.88,537600.0,15.1476,15.2157,15.1391,15.2157,537600.0
2012-06-07 09:30:00,18.07,18.07,18.03,18.03,385600.0,15.3774,15.3774,15.3434,15.3434,385600.0
2012-06-07 10:00:00,18.03,18.04,17.94,18.0,250000.0,15.3434,15.3519,15.2668,15.3178,250000.0
2012-06-07 10:30:00,18.0,18.0,17.91,17.94,84000.0,15.3178,15.3178,15.2413,15.2668,84000.0
2012-06-07 11:00:00,17.94,17.96,17.92,17.93,60000.0,15.2668,15.2838,15.2498,15.2583,60000.0
2012-06-07 11:30:00,17.94,17.98,17.93,17.96,78400.0,15.2668,15.3008,15.2583,15.2838,78400.0
2012-06-07 12:00:00,17.95,18.0,17.93,17.97,75200.0,15.2753,15.3178,15.2583,15.2923,75200.0
2012-06-07 12:30:00,17.97,17.98,17.95,17.96,64000.0,15.2923,15.3008,15.2753,15.2838,64000.0
2012-06-07 13:00:00,17.97,18.01,17.97,18.01,49600.0,15.2923,15.3264,15.2923,15.3264,49600.0
2012-06-07 13:30:00,18.01,18.01,17.97,17.97,60400.0,15.3264,15.3264,15.2923,15.2923,60400.0
2012-06-07 14:00:00,17.97,17.99,17.97,17.99,66400.0,15.2923,15.3093,15.2923,15.3093,66400.0
2012-06-07 14:30:00,17.99,18.0,17.98,17.98,83600.0,15.3093,15.3178,15.3008,15.3008,83600.0
2012-06-07 15:00:00,17.98,17.99,17.93,17.93,114800.0,15.3008,15.3093,15.2583,15.2583,114800.0
2012-06-07 15:30:00,17.93,17.94,17.86,17.89,202400.0,15.2583,15.2668,15.1987,15.2242,202400.0
2012-06-08 09:30:00,17.84,17.84,17.79,17.83,430000.0,15.1817,15.1817,15.1391,15.1732,430000.0
2012-06-08 10:00:00,17.82,17.86,17.82,17.85,48800.0,15.1647,15.1987,15.1647,15.1902,48800.0
2012-06-08 10:30:00,17.85,17.92,17.85,17.92,50800.0,15.1902,15.2498,15.1902,15.2498,50800.0
2012-06-08 11:00:00,17.91,17.92,17.88,17.9,65200.0,15.2413,15.2498,15.2157,15.2327,65200.0
2012-06-08 11:30:00,17.9,17.92,17.89,17.89,59600.0,15.2327,15.2498,15.2242,15.2242,59600.0
2012-06-08 12:00:00,17.89,17.91,17.89,17.9,48400.0,15.2242,15.2413,15.2242,15.2327,48400.0
2012-06-08 12:30:00,17.91,17.95,17.91,17.94,44000.0,15.2413,15.2753,15.2413,15.2668,44000.0
2012-06-08 13:00:00,17.95,17.98,17.95,17.97,52000.0,15.2753,15.3008,15.2753,15.2923,52000.0
2012-06-08 13:30:00,17.96,17.97,17.96,17.97,34800.0,15.2838,15.2923,15.2838,15.2923,34800.0
2012-06-08 14:00:00,17.96,17.97,17.96,17.97,27200.0,15.2838,15.2923,15.2838,15.2923,27200.0
2012-06-08 14:30:00,17.97,17.99,17.97,17.98,143200.0,15.2923,15.3093,15.2923,15.3008,143200.0
2012-06-08 15:00:00,17.97,18.0,17.97,17.98,140000.0,15.2923,15.3178,15.2923,15.3008,140000.0
2012-06-08 15:30:00,17.98,18.02,17.97,18.01,148400.0,15.3008,15.3349,15.2923,15.3264,148400.0
2012-06-11 09:30:00,18.14,18.16,18.03,18.03,207200.0,15.437,15.454,15.3434,15.3434,207200.0
2012-06-11 10:00:00,18.03,18.06,17.99,18.0,112400.0,15.3434,15.3689,15.3093,15.3178,112400.0
2012-06-11 10:30:00,18.0,18.03,17.97,17.97,115200.0,15.3178,15.3434,15.2923,15.2923,115200.0
2012-06-11 11:00:00,17.97,17.99,17.95,17.98,190800.0,15.2923,15.3093,15.2753,15.3008,190800.0
2012-06-11 11:30:00,17.97,18.02,17.97,18.0,325600.0,15.2923,15.3349,15.2923,15.3178,325600.0
2012-06-11 12:00:00,17.99,18.01,17.97,17.97,31200.0,15.3093,15.3264,15.2923,15.2923,31200.0
2012-06-11 12:30:00,17.98,18.0,17.98,17.99,77200.0,15.3008,15.3178,15.3008,15.3093,77200.0
2012-06-11 13:00:00,18.0,18.04,17.99,18.01,226800.0,15.3178,15.3519,15.3093,15.3264,226800.0
2012-06-11 13:30:00,18.01,18.01,17.97,17.98,191200.0,15.3264,15.3264,15.2923,15.3008,191200.0
2012-06-11 14:00:00,17.97,17.97,17.92,17.93,101600.0,15.2923,15.2923,15.2498,15.2583,101600.0
2012-06-11 14:30:00,17.93,17.96,17.93,17.93,82400.0,15.2583,15.2838,15.2583,15.2583,82400.0
2012-06-11 15:00:00,17.93,17.93,17.85,17.86,140400.0,15.2583,15.2583,15.1902,15.1987,140400.0
2012-06-11 15:30:00,17.86,17.9,17.78,17.8,236000.0,15.1987,15.2327,15.1306,15.1476,236000.0
2012-06-12 09:30:00,17.86,17.88,17.82,17.85,354000.0,15.1987,15.2157,15.1647,15.1902,354000.0
2012-06-12 10:00:00,17.85,17.88,17.78,17.8,67200.0,15.1902,15.2157,15.1306,15.1476,67200.0
2012-06-12 10:30:00,17.79,17.83,17.76,17.83,45200.0,15.1391,15.1732,15.1136,15.1732,45200.0
2012-06-12 11:00:00,17.85,17.95,17.85,17.93,246400.0,15.1902,15.2753,15.1902,15.2583,246400.0
2012-06-12 11:30:00,17.94,17.94,17.9,17.9,80800.0,15.2668,15.2668,15.2327,15.2327,80800.0
2012-06-12 12:00:00,17.91,17.92,17.89,17.9,38400.0,15.2413,15.2498,15.2242,15.2327,38400.0
2012-06-12 12:30:00,17.89,17.91,17.86,17.86,32000.0,15.2242,15.2413,15.1987,15.1987,32000.0
2012-06-12 13:00:00,17.87,17.91,17.86,17.89,22800.0,15.2072,15.2413,15.1987,15.2242,22800.0
2012-06-12 13:30:00,17.89,17.91,17.88,17.88,60800.0,15.2242,15.2413,15.2157,15.2157,60800.0
2012-06-12 14:00:00,17.89,17.9,17.87,17.89,80000.0,15.2242,15.2327,15.2072,15.2242,80000.0
2012-06-12 14:30:00,17.89,17.94,17.89,17.92,71200.0,15.2242,15.2668,15.2242,15.2498,71200.0
2012-06-12 15:00:00,17.92,17.94,17.9,17.94,188000.0,15.2498,15.2668,15.2327,15.2668,188000.0
2012-06-12 15:30:00,17.94,17.98,17.92,17.98,295600.0,15.2668,15.3008,15.2498,15.3008,295600.0
2012-06-13 09:30:00,17.95,17.95,17.89,17.92,59600.0,15.2753,15.2753,15.2242,15.2498,59600.0
2012-06-13 10:00:00,17.93,17.98,17.93,17.96,224400.0,15.2583,15.3008,15.2583,15.2838,224400.0
2012-06-13 10:30:00,17.97,18.02,17.97,18.02,38000.0,15.2923,15.3349,15.2923,15.3349,38000.0
2012-06-13 11:00:00,18.02,18.03,17.98,17.99,468000.0,15.3349,15.3434,15.3008,15.3093,468000.0
2012-06-13 11:30:00,18.0,18.01,17.97,17.98,304400.0,15.3178,15.3264,15.2923,15.3008,304400.0
2012-06-13 12:00:00,17.98,17.98,17.94,17.96,117600.0,15.3008,15.3008,15.2668,15.2838,117600.0
2012-06-13 12:30:00,17.97,18.02,17.97,18.0,54800.0,15.2923,15.3349,15.2923,15.3178,54800.0
2012-06-13 13:00:00,18.0,18.0,17.98,18.0,42800.0,15.3178,15.3178,15.3008,15.3178,42800.0
2012-06-13 13:30:00,18.0,18.02,17.95,17.95,72800.0,15.3178,15.3349,15.2753,15.2753,72800.0
2012-06-13 14:00:00,17.95,17.96,17.94,17.94,80000.0,15.2753,15.2838,15.2668,15.2668,80000.0
2012-06-13 14:30:00,17.95,17.95,17.89,17.89,201200.0,15.2753,15.2753,15.2242,15.2242,201200.0
2012-06-13 15:00:00,17.89,17.9,17.82,17.83,235200.0,15.2242,15.2327,15.1647,15.1732,235200.0
2012-06-13 15:30:00,17.82,17.87,17.81,17.86,170400.0,15.1647,15.2072,15.1562,15.1987,170400.0
2012-06-14 09:30:00,17.9,17.95,17.85,17.95,56400.0,15.2327,15.2753,15.1902,15.2753,56400.0
2012-06-14 10:00:00,17.96,17.97,17.94,17.95,23200.0,15.2838,15.2923,15.2668,15.2753,23200.0
2012-06-14 10:30:00,17.95,17.99,17.93,17.99,60800.0,15.2753,15.3093,15.2583,15.3093,60800.0
2012-06-14 11:00:00,17.99,18.02,17.98,18.02,74800.0,15.3093,15.3349,15.3008,15.3349,74800.0
2012-06-14 11:30:00,18.02,18.02,17.99,17.99,252800.0,15.3349,15.3349,15.3093,15.3093,252800.0
2012-06-14 12:00:00,17.99,18.0,17.99,18.0,235200.0,15.3093,15.3178,15.3093,15.3178,235200.0
2012-06-14 12:30:00,17.99,18.02,17.99,18.02,162400.0,15.3093,15.3349,15.3093,15.3349,162400.0
2012-06-14 13:00:00,18.01,18.02,17.98,17.98,48800.0,15.3264,15.3349,15.3008,15.3008,48800.0
2012-06-14 13:30:00,17.98,18.0,17.98,17.98,39200.0,15.3008,15.3178,15.3008,15.3008,39200.0
2012-06-14 14:00:00,17.98,18.0,17.95,17.96,107200.0,15.3008,15.3178,15.2753,15.2838,107200.0
2012-06-14 14:30:00,17.95,17.95,17.92,17.92,71200.0,15.2753,15.2753,15.2498,15.2498,71200.0
2012-06-14 15:00:00,17.92,18.09,17.92,17.97,238400.0,15.2498,15.3944,15.2498,15.2923,238400.0
2012-06-14 15:30:00,17.96,18.05,17.96,18.03,515600.0,15.2838,15.3604,15.2838,15.3434,515600.0
2012-06-15 09:30:00,18.09,18.11,18.07,18.11,95200.0,15.3944,15.4115,15.3774,15.4115,95200.0
2012-06-15 10:00:00,18.13,18.14,18.11,18.12,35200.0,15.4285,15.437,15.4115,15.42,35200.0
2012-06-15 10:30:00,18.12,18.14,18.11,18.14,27600.0,15.42,15.437,15.4115,15.437,27600.0
2012-06-15 11:00:00,18.14,18.15,18.13,18.14,147200.0,15.437,15.4455,15.4285,15.437,147200.0
2012-06-15 11:30:00,18.15,18.16,18.13,18.13,71600.0,15.4455,15.454,15.4285,15.4285,71600.0
2012-06-15 12:00:00,18.13,18.14,18.12,18.12,16000.0,15.4285,15.437,15.42,15.42,16000.0
2012-06-15 12:30:00,18.13,18.13,18.11,18.12,48000.0,15.4285,15.4285,15.4115,15.42,48000.0
2012-06-15 13:00:00,18.13,18.15,18.13,18.13,110400.0,15.4285,15.4455,15.4285,15.4285,110400.0
2012-06-15 13:30:00,18.14,18.15,18.13,18.14,327600.0,15.437,15.4455,15.4285,15.437,327600.0
2012-06-15 14:00:00,18.14,18.16,18.14,18.16,64400.0,15.437,15.454,15.437,15.454,64400.0
2012-06-15 14:30:00,18.16,18.18,18.15,18.15,232800.0,15.454,15.471,15.4455,15.4455,232800.0
2012-06-15 15:00:00,18.15,18.18,18.15,18.18,142800.0,15.4455,15.471,15.4455,15.471,142800.0
2012-06-15 15:30:00,18.18,18.22,18.17,18.21,390800.0,15.471,15.5051,15.4625,15.4966,390800.0
2012-06-18 09:30:00,18.13,18.21,18.1,18.19,285200.0,15.4285,15.4966,15.4029,15.4795,285200.0
2012-06-18 10:00:00,18.18,18.25,18.18,18.25,72000.0,15.471,15.5306,15.471,15.5306,72000.0
2012-06-18 10:30:00,18.24,18.28,18.23,18.23,47600.0,15.5221,15.5561,15.5136,15.5136,47600.0
2012-06-18 11:00:00,18.24,18.25,18.19,18.22,70400.0,15.5221,15.5306,15.4795,15.5051,70400.0
2012-06-18 11:30:00,18.23,18.24,18.21,18.23,36800.0,15.5136,15.5221,15.4966,15.5136,36800.0
2012-06-18 12:00:00,18.24,18.25,18.22,18.24,38000.0,15.5221,15.5306,15.5051,15.5221,38000.0
2012-06-18 12:30:00,18.24,18.27,18.23,18.26,36000.0,15.5221,15.5476,15.5136,15.5391,36000.0
2012-06-18 13:00:00,18.25,18.28,18.24,18.28,36400.0,15.5306,15.5561,15.5221,15.5561,36400.0
2012-06-18 13:30:00,18.28,18.3,18.27,18.3,28000.0,15.5561,15.5731,15.5476,15.5731,28000.0
2012-06-18 14:00:00,18.3,18.33,18.29,18.32,125200.0,15.5731,15.5987,15.5646,15.5902,125200.0
2012-06-18 14:30:00,18.32,18.32,18.29,18.29,73600.0,15.5902,15.5902,15.5646,15.5646,73600.0
2012-06-18 15:00:00,18.3,18.31,18.26,18.29,42400.0,15.5731,15.5817,15.5391,15.5646,42400.0
2012-06-18 15:30:00,18.29,18.3,18.27,18.29,160000.0,15.5646,15.5731,15.5476,15.5646,160000.0
2012-06-19 09:30:00,18.31,18.35,18.3,18.34,146000.0,15.6444,15.6785,15.6358,15.67,146000.0
2012-06-19 10:00:00,18.35,18.38,18.35,18.37,148400.0,15.6785,15.7042,15.6785,15.6956,148400.0
2012-06-19 10:30:00,18.38,18.39,18.36,18.38,181200.0,15.7042,15.7127,15.6871,15.7042,181200.0
2012-06-19 11:00:00,18.39,18.39,18.36,18.37,91600.0,15.7127,15.7127,15.6871,15.6956,91600.0
2012-06-19 11:30:00,18.37,18.39,18.36,18.39,100400.0,15.6956,15.7127,15.6871,15.7127,100400.0
2012-06-19 12:00:00,18.39,18.39,18.37,18.38,82400.0,15.7127,15.7127,15.6956,15.7042,82400.0
2012-06-19 12:30:00,18.38,18.39,18.38,18.39,79200.0,15.7042,15.7127,15.7042,15.7127,79200.0
2012-06-19 13:00:00,18.39,18.42,18.39,18.42,93200.0,15.7127,15.7383,15.7127,15.7383,93200.0
2012-06-19 13:30:00,18.41,18.44,18.41,18.42,228000.0,15.7298,15.7554,15.7298,15.7383,228000.0
2012-06-19 14:00:00,18.42,18.43,18.39,18.4,153200.0,15.7383,15.7469,15.7127,15.7213,153200.0
2012-06-19 14:30:00,18.4,18.4,18.36,18.39,270400.0,15.7213,15.7213,15.6871,15.7127,270400.0
2012-06-19 15:00:00,18.39,18.42,18.38,18.39,111600.0,15.7127,15.7383,15.7042,15.7127,111600.0
2012-06-19 15:30:00,18.39,18.4,18.36,18.37,218800.0,15.7127,15.7213,15.6871,15.6956,218800.0
2012-06-20 09:30:00,18.36,18.38,18.32,18.34,66400.0,15.6871,15.7042,15.6529,15.67,66400.0
2012-06-20 10:00:00,18.34,18.36,18.32,18.35,150000.0,15.67,15.6871,15.6529,15.6785,150000.0
2012-06-20 10:30:00,18.33,18.35,18.31,18.31,103200.0,15.6615,15.6785,15.6444,15.6444,103200.0
2012-06-20 11:00:00,18.32,18.34,18.32,18.33,106000.0,15.6529,15.67,15.6529,15.6615,106000.0
2012-06-20 11:30:00,18.33,18.34,18.31,18.31,105200.0,15.6615,15.67,15.6444,15.6444,105200.0
2012-06-20 12:00:00,18.31,18.31,18.27,18.28,165200.0,15.6444,15.6444,15.6102,15.6187,165200.0
2012-06-20 12:30:00,18.29,18.33,18.2,18.33,385200.0,15.6273,15.6615,15.5504,15.6615,385200.0
2012-06-20 13:00:00,18.34,18.4,18.34,18.35,197200.0,15.67,15.7213,15.67,15.6785,197200.0
2012-06-20 13:30:00,18.36,18.36,18.32,18.33,60400.0,15.6871,15.6871,15.6529,15.6615,60400.0
2012-06-20 14:00:00,18.33,18.36,18.27,18.27,162400.0,15.6615,15.6871,15.6102,15.6102,162400.0
2012-06-20 14:30:00,18.28,18.31,18.24,18.27,142800.0,15.6187,15.6444,15.5846,15.6102,142800.0
2012-06-20 15:00:00,18.25,18.27,18.22,18.27,214400.0,15.5931,15.6102,15.5675,15.6102,214400.0
2012-06-20 15:30:00,18.27,18.33,18.25,18.33,174400.0,15.6102,15.6615,15.5931,15.6615,174400.0
2012-06-21 09:30:00,18.32,18.34,18.28,18.29,24400.0,15.6529,15.67,15.6187,15.6273,24400.0
2012-06-21 10:00:00,18.29,18.29,18.22,18.23,103200.0,15.6273,15.6273,15.5675,15.576,103200.0
2012-06-21 10:30:00,18.24,18.27,18.23,18.25,89600.0,15.5846,15.6102,15.576,15.5931,89600.0
2012-06-21 11:00:00,18.25,18.25,18.15,18.15,190000.0,15.5931,15.5931,15.5077,15.5077,190000.0
2012-06-21 11:30:00,18.15,18.16,18.12,18.16,120400.0,15.5077,15.5162,15.482,15.5162,120400.0
2012-06-21 12:00:00,18.16,18.16,18.04,18.04,75200.0,15.5162,15.5162,15.4137,15.4137,75200.0
2012-06-21 12:30:00,18.04,18.07,18.04,18.06,157200.0,15.4137,15.4393,15.4137,15.4308,157200.0
2012-06-21 13:00:00,18.06,18.08,18.03,18.04,82800.0,15.4308,15.4478,15.4051,15.4137,82800.0
2012-06-21 13:30:00,18.03,18.04,18.0,18.03,102800.0,15.4051,15.4137,15.3795,15.4051,102800.0
2012-06-21 14:00:00,18.02,18.02,17.96,17.98,214000.0,15.3966,15.3966,15.3453,15.3624,214000.0
2012-06-21 14:30:00,17.98,18.0,17.97,17.98,117200.0,15.3624,15.3795,15.3539,15.3624,117200.0
2012-06-21 15:00:00,17.98,17.99,17.92,17.96,180400.0,15.3624,15.3709,15.3111,15.3453,180400.0
2012-06-21 15:30:00,17.96,17.97,17.9,17.91,233200.0,15.3453,15.3539,15.2941,15.3026,233200.0
2012-06-22 09:30:00,17.98,18.0,17.95,17.97,183200.0,15.3624,15.3795,15.3368,15.3539,183200.0
2012-06-22 10:00:00,17.98,18.01,17.96,17.97,40400.0,15.3624,15.388,15.3453,15.3539,40400.0
2012-06-22 10:30:00,17.96,17.97,17.94,17.97,89200.0,15.3453,15.3539,15.3282,15.3539,89200.0
2012-06-22 11:00:00,17.97,17.99,17.96,17.96,66800.0,15.3539,15.3709,15.3453,15.3453,66800.0
2012-06-22 11:30:00,17.97,18.0,17.97,17.98,92800.0,15.3539,15.3795,15.3539,15.3624,92800.0
2012-06-22 12:00:00,17.98,17.99,17.96,17.97,65600.0,15.3624,15.3709,15.3453,15.3539,65600.0
2012-06-22 12:30:00,17.97,17.99,17.97,17.98,33600.0,15.3539,15.3709,15.3539,15.3624,33600.0
2012-06-22 13:00:00,17.97,17.99,17.96,17.98,67200.0,15.3539,15.3709,15.3453,15.3624,67200.0
2012-06-22 13:30:00,17.98,18.0,17.98,18.0,80400.0,15.3624,15.3795,15.3624,15.3795,80400.0
2012-06-22 14:00:00,18.0,18.02,17.99,18.0,452800.0,15.3795,15.3966,15.3709,15.3795,452800.0
2012-06-22 14:30:00,18.0,18.04,18.0,18.04,78000.0,15.3795,15.4137,15.3795,15.4137,78000.0
2012-06-22 15:00:00,18.04,18.06,18.02,18.03,130000.0,15.4137,15.4308,15.3966,15.4051,130000.0
2012-06-22 15:30:00,18.03,18.08,18.02,18.05,500000.0,15.4051,15.4478,15.3966,15.4222,500000.0
2012-06-25 09:30:00,17.88,17.88,17.81,17.82,218400.0,15.277,15.277,15.2172,15.2257,218400.0
2012-06-25 10:00:00,17.84,17.86,17.78,17.79,112400.0,15.2428,15.2599,15.1915,15.2001,112400.0
2012-06-25 10:30:00,17.79,17.81,17.78,17.79,399200.0,15.2001,15.2172,15.1915,15.2001,399200.0
2012-06-25 11:00:00,17.79,17.8,17.77,17.78,245600.0,15.2001,15.2086,15.183,15.1915,245600.0
2012-06-25 11:30:00,17.78,17.78,17.74,17.74,267200.0,15.1915,15.1915,15.1573,15.1573,267200.0
2012-06-25 12:00:00,17.74,17.78,17.73,17.77,54800.0,15.1573,15.1915,15.1488,15.183,54800.0
2012-06-25 12:30:00,17.77,17.77,17.76,17.76,171600.0,15.183,15.183,15.1744,15.1744,171600.0
2012-06-25 13:00:00,17.75,17.78,17.74,17.78,630800.0,15.1659,15.1915,15.1573,15.1915,630800.0
2012-06-25 13:30:00,17.77,17.8,17.77,17.79,151600.0,15.183,15.2086,15.183,15.2001,151600.0
2012-06-25 14:00:00,17.79,17.81,17.78,17.78,145600.0,15.2001,15.2172,15.1915,15.1915,145600.0
2012-06-25 14:30:00,17.78,17.78,17.75,17.76,230400.0,15.1915,15.1915,15.1659,15.1744,230400.0
2012-06-25 15:00:00,17.76,17.82,17.75,17.81,303200.0,15.1744,15.2257,15.1659,15.2172,303200.0
2012-06-25 15:30:00,17.81,17.82,17.78,17.79,676400.0,15.2172,15.2257,15.1915,15.2001,676400.0
2012-06-26 09:30:00,17.83,17.86,17.82,17.82,195200.0,15.2342,15.2599,15.2257,15.2257,195200.0
2012-06-26 10:00:00,17.83,17.86,17.79,17.79,268000.0,15.2342,15.2599,15.2001,15.2001,268000.0
2012-06-26 10:30:00,17.79,17.81,17.76,17.79,136000.0,15.2001,15.2172,15.1744,15.2001,136000.0
2012-06-26 11:00:00,17.79,17.82,17.73,17.78,169600.0,15.2001,15.2257,15.1488,15.1915,169600.0
2012-06-26 11:30:00,17.77,17.83,17.77,17.82,127200.0,15.183,15.2342,15.183,15.2257,127200.0
2012-06-26 12:00:00,17.82,17.84,17.81,17.83,317200.0,15.2257,15.2428,15.2172,15.2342,317200.0
2012-06-26 12:30:00,17.83,17.87,17.83,17.85,316400.0,15.2342,15.2684,15.2342,15.2513,316400.0
2012-06-26 13:00:00,17.85,17.86,17.84,17.84,295200.0,15.2513,15.2599,15.2428,15.2428,295200.0
2012-06-26 13:30:00,17.84,17.86,17.82,17.85,284000.0,15.2428,15.2599,15.2257,15.2513,284000.0
2012-06-26 14:00:00,17.85,17.91,17.85,17.9,284400.0,15.2513,15.3026,15.2513,15.2941,284400.0
2012-06-26 14:30:00,17.9,17.9,17.85,17.88,335600.0,15.2941,15.2941,15.2513,15.277,335600.0
2012-06-26 15:00:00,17.88,17.91,17.88,17.89,413200.0,15.277,15.3026,15.277,15.2855,413200.0
2012-06-26 15:30:00,17.89,17.91,17.86,17.86,150800.0,15.2855,15.3026,15.2599,15.2599,150800.0
2012-06-27 09:30:00,17.91,17.96,17.91,17.95,84400.0,15.3026,15.3453,15.3026,15.3368,84400.0
2012-06-27 10:00:00,17.94,18.03,17.94,18.01,84400.0,15.3282,15.4051,15.3282,15.388,84400.0
2012-06-27 10:30:00,18.01,18.01,17.98,17.98,46400.0,15.388,15.388,15.3624,15.3624,46400.0
2012-06-27 11:00:00,18.0,18.01,17.97,17.98,71200.0,15.3795,15.388,15.3539,15.3624,71200.0
2012-06-27 11:30:00,17.98,18.02,17.98,18.01,42400.0,15.3624,15.3966,15.3624,15.388,42400.0
2012-06-27 12:00:00,18.01,18.04,18.01,18.04,12800.0,15.388,15.4137,15.388,15.4137,12800.0
2012-06-27 12:30:00,18.03,18.03,18.01,18.02,24800.0,15.4051,15.4051,15.388,15.3966,24800.0
2012-06-27 13:00:00,18.02,18.02,18.0,18.0,26800.0,15.3966,15.3966,15.3795,15.3795,26800.0
2012-06-27 13:30:00,17.99,17.99,17.97,17.98,390000.0,15.3709,15.3709,15.3539,15.3624,390000.0
2012-06-27 14:00:00,17.99,17.99,17.96,17.96,66800.0,15.3709,15.3709,15.3453,15.3453,66800.0
2012-06-27 14:30:00,17.97,17.99,17.96,17.97,90800.0,15.3539,15.3709,15.3453,15.3539,90800.0
2012-06-27 15:00:00,17.98,18.02,17.97,18.01,119600.0,15.3624,15.3966,15.3539,15.388,119600.0
2012-06-27 15:30:00,18.01,18.03,17.98,18.0,113600.0,15.388,15.4051,15.3624,15.3795,113600.0
2012-06-28 09:30:00,17.9,17.91,17.86,17.89,65200.0,15.2941,15.3026,15.2599,15.2855,65200.0
2012-06-28 10:00:00,17.89,17.9,17.83,17.85,136400.0,15.2855,15.2941,15.2342,15.2513,136400.0
2012-06-28 10:30:00,17.83,17.83,17.76,17.78,98400.0,15.2342,15.2342,15.1744,15.1915,98400.0
2012-06-28 11:00:00,17.79,17.82,17.79,17.82,136800.0,15.2001,15.2257,15.2001,15.2257,136800.0
2012-06-28 11:30:00,17.82,17.84,17.82,17.82,61200.0,15.2257,15.2428,15.2257,15.2257,61200.0
2012-06-28 12:00:00,17.82,17.84,17.8,17.81,33200.0,15.2257,15.2428,15.2086,15.2172,33200.0
2012-06-28 12:30:00,17.81,17.82,17.79,17.82,53200.0,15.2172,15.2257,15.2001,15.2257,53200.0
2012-06-28 13:00:00,17.82,17.83,17.8,17.81,134400.0,15.2257,15.2342,15.2086,15.2172,134400.0
2012-06-28 13:30:00,17.81,17.81,17.77,17.8,178400.0,15.2172,15.2172,15.183,15.2086,178400.0
2012-06-28 14:00:00,17.8,17.81,17.75,17.76,66000.0,15.2086,15.2172,15.1659,15.1744,66000.0
2012-06-28 14:30:00,17.75,17.78,17.75,17.78,94000.0,15.1659,15.1915,15.1659,15.1915,94000.0
2012-06-28 15:00:00,17.78,17.82,17.78,17.81,113200.0,15.1915,15.2257,15.1915,15.2172,113200.0
2012-06-28 15:30:00,17.82,17.95,17.82,17.93,208400.0,15.2257,15.3368,15.2257,15.3197,208400.0
2012-06-29 09:30:00,18.25,18.25,18.19,18.22,460000.0,15.5931,15.5931,15.5418,15.5675,460000.0
2012-06-29 10:00:00,18.22,18.3,18.22,18.28,120400.0,15.5675,15.6358,15.5675,15.6187,120400.0
2012-06-29 10:30:00,18.28,18.28,18.26,18.27,173200.0,15.6187,15.6187,15.6016,15.6102,173200.0
2012-06-29 11:00:00,18.28,18.29,18.27,18.29,138400.0,15.6187,15.6273,15.6102,15.6273,138400.0
2012-06-29 11:30:00,18.28,18.3,18.28,18.28,108800.0,15.6187,15.6358,15.6187,15.6187,108800.0
2012-06-29 12:00:00,18.29,18.29,18.27,18.29,160000.0,15.6273,15.6273,15.6102,15.6273,160000.0
2012-06-29 12:30:00,18.28,18.29,18.27,18.29,182800.0,15.6187,15.6273,15.6102,15.6273,182800.0
2012-06-29 13:00:00,18.29,18.31,18.29,18.3,134000.0,15.6273,15.6444,15.6273,15.6358,134000.0
2012-06-29 13:30:00,18.3,18.31,18.3,18.31,126400.0,15.6358,15.6444,15.6358,15.6444,126400.0
2012-06-29 14:00:00,18.31,18.33,18.3,18.33,116800.0,15.6444,15.6615,15.6358,15.6615,116800.0
2012-06-29 14:30:00,18.33,18.34,18.32,18.34,203200.0,15.6615,15.67,15.6529,15.67,203200.0
2012-06-29 15:00:00,18.34,18.34,18.32,18.32,326000.0,15.67,15.67,15.6529,15.6529,326000.0
2012-06-29 15:30:00,18.32,18.39,18.31,18.38,456400.0,15.6529,15.7127,15.6444,15.7042,456400.0
2012-07-02 09:30:00,18.4,18.43,18.37,18.4,230800.0,15.7213,15.7469,15.6956,15.7213,230800.0
2012-07-02 10:00:00,18.39,18.4,18.31,18.35,135600.0,15.7127,15.7213,15.6444,15.6785,135600.0
2012-07-02 10:30:00,18.35,18.37,18.32,18.35,46000.0,15.6785,15.6956,15.6529,15.6785,46000.0
2012-07-02 11:00:00,18.35,18.36,18.32,18.33,86800.0,15.6785,15.6871,15.6529,15.6615,86800.0
2012-07-02 11:30:00,18.33,18.36,18.33,18.35,142400.0,15.6615,15.6871,15.6615,15.6785,142400.0
2012-07-02 12:00:00,18.34,18.36,18.33,18.35,149600.0,15.67,15.6871,15.6615,15.6785,149600.0
2012-07-02 12:30:00,18.35,18.4,18.35,18.38,204000.0,15.6785,15.7213,15.6785,15.7042,204000.0
2012-07-02 13:00:00,18.38,18.39,18.37,18.38,58400.0,15.7042,15.7127,15.6956,15.7042,58400.0
2012-07-02 13:30:00,18.39,18.39,18.37,18.38,590400.0,15.7127,15.7127,15.6956,15.7042,590400.0
2012-07-02 14:00:00,18.38,18.41,18.36,18.4,105600.0,15.7042,15.7298,15.6871,15.7213,105600.0
2012-07-02 14:30:00,18.4,18.41,18.38,18.4,84800.0,15.7213,15.7298,15.7042,15.7213,84800.0
2012-07-02 15:00:00,18.39,18.4,18.37,18.39,144000.0,15.7127,15.7213,15.6956,15.7127,144000.0
2012-07-02 15:30:00,18.39,18.44,18.39,18.43,218000.0,15.7127,15.7554,15.7127,15.7469,218000.0
2012-07-03 09:30:00,18.43,18.49,18.43,18.48,183200.0,15.7469,15.7982,15.7469,15.7896,183200.0
2012-07-03 10:00:00,18.49,18.51,18.49,18.5,106000.0,15.7982,15.8152,15.7982,15.8067,106000.0
2012-07-03 10:30:00,18.5,18.53,18.5,18.53,69200.0,15.8067,15.8323,15.8067,15.8323,69200.0
2012-07-03 11:00:00,18.53,18.58,18.53,18.57,132400.0,15.8323,15.8751,15.8323,15.8665,132400.0
2012-07-03 11:30:00,18.58,18.58,18.56,18.56,194400.0,15.8751,15.8751,15.858,15.858,194400.0
2012-07-03 12:00:00,18.56,18.57,18.54,18.55,152000.0,15.858,15.8665,15.8409,15.8494,152000.0
2012-07-03 12:30:00,18.55,18.57,18.52,18.57,580800.0,15.8494,15.8665,15.8238,15.8665,580800.0
2012-07-05 09:30:00,18.54,18.56,18.5,18.51,221200.0,15.8409,15.858,15.8067,15.8152,221200.0
2012-07-05 10:00:00,18.51,18.53,18.48,18.52,195200.0,15.8152,15.8323,15.7896,15.8238,195200.0
2012-07-05 10:30:00,18.52,18.58,18.52,18.57,58000.0,15.8238,15.8751,15.8238,15.8665,58000.0
2012-07-05 11:00:00,18.58,18.6,18.58,18.6,107600.0,15.8751,15.8921,15.8751,15.8921,107600.0
2012-07-05 11:30:00,18.6,18.6,18.57,18.58,83600.0,15.8921,15.8921,15.8665,15.8751,83600.0
2012-07-05 12:00:00,18.58,18.6,18.57,18.57,98000.0,15.8751,15.8921,15.8665,15.8665,98000.0
2012-07-05 12:30:00,18.57,18.58,18.56,18.58,25200.0,15.8665,15.8751,15.858,15.8751,25200.0
2012-07-05 13:00:00,18.58,18.6,18.58,18.59,46000.0,15.8751,15.8921,15.8751,15.8836,46000.0
2012-07-05 13:30:00,18.59,18.62,18.58,18.61,30800.0,15.8836,15.9092,15.8751,15.9007,30800.0
2012-07-05 14:00:00,18.62,18.63,18.61,18.62,42400.0,15.9092,15.9178,15.9007,15.9092,42400.0
2012-07-05 14:30:00,18.62,18.62,18.59,18.59,43600.0,15.9092,15.9092,15.8836,15.8836,43600.0
2012-07-05 15:00:00,18.59,18.6,18.57,18.58,99600.0,15.8836,15.8921,15.8665,15.8751,99600.0
2012-07-05 15:30:00,18.59,18.59,18.55,18.55,348000.0,15.8836,15.8836,15.8494,15.8494,348000.0
2012-07-06 09:30:00,18.4,18.42,18.37,18.37,94000.0,15.7213,15.7383,15.6956,15.6956,94000.0
2012-07-06 10:00:00,18.39,18.39,18.35,18.36,69200.0,15.7127,15.7127,15.6785,15.6871,69200.0
2012-07-06 10:30:00,18.38,18.38,18.33,18.34,93200.0,15.7042,15.7042,15.6615,15.67,93200.0
2012-07-06 11:00:00,18.33,18.35,18.31,18.31,96800.0,15.6615,15.6785,15.6444,15.6444,96800.0
2012-07-06 11:30:00,18.32,18.33,18.31,18.32,121200.0,15.6529,15.6615,15.6444,15.6529,121200.0
2012-07-06 12:00:00,18.31,18.32,18.3,18.31,115200.0,15.6444,15.6529,15.6358,15.6444,115200.0
2012-07-06 12:30:00,18.31,18.34,18.31,18.34,58800.0,15.6444,15.67,15.6444,15.67,58800.0
2012-07-06 13:00:00,18.34,18.35,18.33,18.33,59200.0,15.67,15.6785,15.6615,15.6615,59200.0
2012-07-06 13:30:00,18.32,18.33,18.3,18.3,117200.0,15.6529,15.6615,15.6358,15.6358,117200.0
2012-07-06 14:00:00,18.3,18.3,18.28,18.29,72400.0,15.6358,15.6358,15.6187,15.6273,72400.0
2012-07-06 14:30:00,18.29,18.33,18.29,18.32,120000.0,15.6273,15.6615,15.6273,15.6529,120000.0
2012-07-06 15:00:00,18.32,18.36,18.31,18.35,134400.0,15.6529,15.6871,15.6444,15.6785,134400.0
2012-07-06 15:30:00,18.37,18.39,18.35,18.37,140800.0,15.6956,15.7127,15.6785,15.6956,140800.0
2012-07-09 09:30:00,18.34,18.38,18.31,18.34,1189600.0,15.67,15.7042,15.6444,15.67,1189600.0
2012-07-09 10:00:00,18.3,18.32,18.29,18.31,130800.0,15.6358,15.6529,15.6273,15.6444,130800.0
2012-07-09 10:30:00,18.29,18.36,18.29,18.35,96800.0,15.6273,15.6871,15.6273,15.6785,96800.0
2012-07-09 11:00:00,18.34,18.35,18.33,18.34,24800.0,15.67,15.6785,15.6615,15.67,24800.0
2012-07-09 11:30:00,18.34,18.34,18.3,18.3,65200.0,15.67,15.67,15.6358,15.6358,65200.0
2012-07-09 12:00:00,18.29,18.32,18.29,18.32,30800.0,15.6273,15.6529,15.6273,15.6529,30800.0
2012-07-09 12:30:00,18.33,18.33,18.31,18.32,31200.0,15.6615,15.6615,15.6444,15.6529,31200.0
2012-07-09 13:00:00,18.32,18.36,18.31,18.36,83600.0,15.6529,15.6871,15.6444,15.6871,83600.0
2012-07-09 13:30:00,18.36,18.38,18.35,18.36,155200.0,15.6871,15.7042,15.6785,15.6871,155200.0
2012-07-09 14:00:00,18.36,18.36,18.34,18.34,55600.0,15.6871,15.6871,15.67,15.67,55600.0
2012-07-09 14:30:00,18.34,18.35,18.31,18.33,16800.0,15.67,15.6785,15.6444,15.6615,16800.0
2012-07-09 15:00:00,18.34,18.36,18.33,18.35,57200.0,15.67,15.6871,15.6615,15.6785,57200.0
2012-07-09 15:30:00,18.35,18.38,18.34,18.36,73200.0,15.6785,15.7042,15.67,15.6871,73200.0
2012-07-10 09:30:00,18.46,18.49,18.44,18.44,478800.0,15.7725,15.7982,15.7554,15.7554,478800.0
2012-07-10 10:00:00,18.44,18.46,18.37,18.4,63600.0,15.7554,15.7725,15.6956,15.7213,63600.0
2012-07-10 10:30:00,18.4,18.4,18.33,18.34,99600.0,15.7213,15.7213,15.6615,15.67,99600.0
2012-07-10 11:00:00,18.34,18.34,18.3,18.33,106000.0,15.67,15.67,15.6358,15.6615,106000.0
2012-07-10 11:30:00,18.33,18.36,18.33,18.35,122400.0,15.6615,15.6871,15.6615,15.6785,122400.0
2012-07-10 12:00:00,18.35,18.36,18.32,18.33,102000.0,15.6785,15.6871,15.6529,15.6615,102000.0
2012-07-10 12:30:00,18.33,18.36,18.33,18.34,133600.0,15.6615,15.6871,15.6615,15.67,133600.0
2012-07-10 13:00:00,18.34,18.36,18.31,18.32,82400.0,15.67,15.6871,15.6444,15.6529,82400.0
2012-07-10 13:30:00,18.32,18.32,18.28,18.29,192000.0,15.6529,15.6529,15.6187,15.6273,192000.0
2012-07-10 14:00:00,18.29,18.29,18.21,18.22,145600.0,15.6273,15.6273,15.5589,15.5675,145600.0
2012-07-10 14:30:00,18.21,18.22,18.18,18.19,144800.0,15.5589,15.5675,15.5333,15.5418,144800.0
2012-07-10 15:00:00,18.19,18.23,18.17,18.17,220000.0,15.5418,15.576,15.5247,15.5247,220000.0
2012-07-10 15:30:00,18.17,18.24,18.15,18.22,200400.0,15.5247,15.5846,15.5077,15.5675,200400.0
2012-07-11 09:30:00,18.23,18.23,18.18,18.23,49600.0,15.576,15.576,15.5333,15.576,49600.0
2012-07-11 10:00:00,18.23,18.25,18.21,18.21,55200.0,15.576,15.5931,15.5589,15.5589,55200.0
2012-07-11 10:30:00,18.22,18.22,18.17,18.17,13200.0,15.5675,15.5675,15.5247,15.5247,13200.0
2012-07-11 11:00:00,18.18,18.2,18.17,18.17,42400.0,15.5333,15.5504,15.5247,15.5247,42400.0
2012-07-11 11:30:00,18.17,18.2,18.17,18.19,30800.0,15.5247,15.5504,15.5247,15.5418,30800.0
2012-07-11 12:00:00,18.21,18.21,18.18,18.18,41600.0,15.5589,15.5589,15.5333,15.5333,41600.0
2012-07-11 12:30:00,18.19,18.21,18.18,18.21,33600.0,15.5418,15.5589,15.5333,15.5589,33600.0
2012-07-11 13:00:00,18.2,18.2,18.16,18.17,119600.0,15.5504,15.5504,15.5162,15.5247,119600.0
2012-07-11 13:30:00,18.18,18.2,18.17,18.19,44800.0,15.5333,15.5504,15.5247,15.5418,44800.0
2012-07-11 14:00:00,18.2,18.21,18.08,18.09,222800.0,15.5504,15.5589,15.4478,15.4564,222800.0
2012-07-11 14:30:00,18.09,18.12,18.07,18.11,77600.0,15.4564,15.482,15.4393,15.4735,77600.0
2012-07-11 15:00:00,18.12,18.15,18.11,18.12,119600.0,15.482,15.5077,15.4735,15.482,119600.0
2012-07-11 15:30:00,18.13,18.23,18.11,18.19,134000.0,15.4906,15.576,15.4735,15.5418,134000.0
2012-07-12 09:30:00,18.08,18.11,18.01,18.02,111200.0,15.4478,15.4735,15.388,15.3966,111200.0
2012-07-12 10:00:00,18.03,18.04,18.0,18.02,124800.0,15.4051,15.4137,15.3795,15.3966,124800.0
2012-07-12 10:30:00,18.02,18.03,17.98,18.02,92400.0,15.3966,15.4051,15.3624,15.3966,92400.0
2012-07-12 11:00:00,18.02,18.06,18.02,18.06,68400.0,15.3966,15.4308,15.3966,15.4308,68400.0
2012-07-12 11:30:00,18.06,18.11,18.05,18.1,44800.0,15.4308,15.4735,15.4222,15.4649,44800.0
2012-07-12 12:00:00,18.1,18.11,18.08,18.09,71600.0,15.4649,15.4735,15.4478,15.4564,71600.0
2012-07-12 12:30:00,18.1,18.11,18.08,18.11,44800.0,15.4649,15.4735,15.4478,15.4735,44800.0
2012-07-12 13:00:00,18.1,18.17,18.1,18.14,218800.0,15.4649,15.5247,15.4649,15.4991,218800.0
2012-07-12 13:30:00,18.15,18.19,18.14,18.14,24400.0,15.5077,15.5418,15.4991,15.4991,24400.0
2012-07-12 14:00:00,18.14,18.16,18.12,18.15,64800.0,15.4991,15.5162,15.482,15.5077,64800.0
2012-07-12 14:30:00,18.15,18.16,18.14,18.16,58400.0,15.5077,15.5162,15.4991,15.5162,58400.0
2012-07-12 15:00:00,18.16,18.2,18.15,18.18,113200.0,15.5162,15.5504,15.5077,15.5333,113200.0
2012-07-12 15:30:00,18.18,18.19,18.13,18.13,112800.0,15.5333,15.5418,15.4906,15.4906,112800.0
2012-07-13 09:30:00,18.15,18.28,18.15,18.28,118800.0,15.5077,15.6187,15.5077,15.6187,118800.0
2012-07-13 10:00:00,18.29,18.34,18.28,18.3,120000.0,15.6273,15.67,15.6187,15.6358,120000.0
2012-07-13 10:30:00,18.31,18.33,18.31,18.33,64400.0,15.6444,15.6615,15.6444,15.6615,64400.0
2012-07-13 11:00:00,18.33,18.33,18.31,18.32,36400.0,15.6615,15.6615,15.6444,15.6529,36400.0
2012-07-13 11:30:00,18.32,18.36,18.32,18.35,179600.0,15.6529,15.6871,15.6529,15.6785,179600.0
2012-07-13 12:00:00,18.36,18.37,18.35,18.36,228400.0,15.6871,15.6956,15.6785,15.6871,228400.0
2012-07-13 12:30:00,18.35,18.36,18.35,18.35,859200.0,15.6785,15.6871,15.6785,15.6785,859200.0
2012-07-13 13:00:00,18.35,18.36,18.35,18.35,650400.0,15.6785,15.6871,15.6785,15.6785,650400.0
2012-07-13 13:30:00,18.35,18.37,18.35,18.36,89600.0,15.6785,15.6956,15.6785,15.6871,89600.0
2012-07-13 14:00:00,18.36,18.36,18.35,18.36,135200.0,15.6871,15.6871,15.6785,15.6871,135200.0
2012-07-13 14:30:00,18.36,18.36,18.34,18.36,1295600.0,15.6871,15.6871,15.67,15.6871,1295600.0
2012-07-13 15:00:00,18.37,18.41,18.37,18.39,210000.0,15.6956,15.7298,15.6956,15.7127,210000.0
2012-07-13 15:30:00,18.39,18.4,18.37,18.39,286800.0,15.7127,15.7213,15.6956,15.7127,286800.0
2012-07-16 09:30:00,18.35,18.37,18.31,18.31,453200.0,15.6785,15.6956,15.6444,15.6444,453200.0
2012-07-16 10:00:00,18.32,18.34,18.29,18.34,18800.0,15.6529,15.67,15.6273,15.67,18800.0
2012-07-16 10:30:00,18.34,18.37,18.34,18.35,21200.0,15.67,15.6956,15.67,15.6785,21200.0
2012-07-16 11:00:00,18.35,18.42,18.35,18.4,99200.0,15.6785,15.7383,15.6785,15.7213,99200.0
2012-07-16 11:30:00,18.4,18.4,18.37,18.38,49600.0,15.7213,15.7213,15.6956,15.7042,49600.0
2012-07-16 12:00:00,18.38,18.39,18.35,18.35,30000.0,15.7042,15.7127,15.6785,15.6785,30000.0
2012-07-16 12:30:00,18.36,18.36,18.33,18.36,24000.0,15.6871,15.6871,15.6615,15.6871,24000.0
2012-07-16 13:00:00,18.35,18.36,18.34,18.36,240800.0,15.6785,15.6871,15.67,15.6871,240800.0
2012-07-16 13:30:00,18.36,18.38,18.35,18.36,66800.0,15.6871,15.7042,15.6785,15.6871,66800.0
2012-07-16 14:00:00,18.37,18.39,18.37,18.39,55200.0,15.6956,15.7127,15.6956,15.7127,55200.0
2012-07-16 14:30:00,18.39,18.39,18.36,18.36,52800.0,15.7127,15.7127,15.6871,15.6871,52800.0
2012-07-16 15:00:00,18.36,18.38,18.36,18.36,174800.0,15.6871,15.7042,15.6871,15.6871,174800.0
2012-07-16 15:30:00,18.36,18.37,18.33,18.35,133200.0,15.6871,15.6956,15.6615,15.6785,133200.0
2012-07-17 09:30:00,18.43,18.46,18.38,18.39,82800.0,15.7469,15.7725,15.7042,15.7127,82800.0
2012-07-17 10:00:00,18.39,18.39,18.31,18.35,154800.0,15.7127,15.7127,15.6444,15.6785,154800.0
2012-07-17 10:30:00,18.32,18.33,18.23,18.26,81200.0,15.6529,15.6615,15.576,15.6016,81200.0
2012-07-17 11:00:00,18.26,18.32,18.26,18.3,100800.0,15.6016,15.6529,15.6016,15.6358,100800.0
2012-07-17 11:30:00,18.31,18.4,18.3,18.4,69200.0,15.6444,15.7213,15.6358,15.7213,69200.0
2012-07-17 12:00:00,18.41,18.44,18.41,18.44,56000.0,15.7298,15.7554,15.7298,15.7554,56000.0
2012-07-17 12:30:00,18.43,18.45,18.41,18.41,72800.0,15.7469,15.764,15.7298,15.7298,72800.0
2012-07-17 13:00:00,18.41,18.47,18.41,18.46,110800.0,15.7298,15.7811,15.7298,15.7725,110800.0
2012-07-17 13:30:00,18.46,18.48,18.46,18.46,95200.0,15.7725,15.7896,15.7725,15.7725,95200.0
2012-07-17 14:00:00,18.46,18.48,18.46,18.47,218000.0,15.7725,15.7896,15.7725,15.7811,218000.0
2012-07-17 14:30:00,18.48,18.5,18.47,18.48,230400.0,15.7896,15.8067,15.7811,15.7896,230400.0
2012-07-17 15:00:00,18.48,18.48,18.44,18.45,454400.0,15.7896,15.7896,15.7554,15.764,454400.0
2012-07-17 15:30:00,18.44,18.48,18.43,18.46,399200.0,15.7554,15.7896,15.7469,15.7725,399200.0
2012-07-18 09:30:00,18.42,18.55,18.42,18.53,72800.0,15.7383,15.8494,15.7383,15.8323,72800.0
2012-07-18 10:00:00,18.54,18.57,18.53,18.54,170400.0,15.8409,15.8665,15.8323,15.8409,170400.0
2012-07-18 10:30:00,18.55,18.59,18.53,18.59,88400.0,15.8494,15.8836,15.8323,15.8836,88400.0
2012-07-18 11:00:00,18.59,18.59,18.57,18.57,100400.0,15.8836,15.8836,15.8665,15.8665,100400.0
2012-07-18 11:30:00,18.57,18.6,18.57,18.59,74000.0,15.8665,15.8921,15.8665,15.8836,74000.0
2012-07-18 12:00:00,18.59,18.64,18.59,18.63,94400.0,15.8836,15.9263,15.8836,15.9178,94400.0
2012-07-18 12:30:00,18.63,18.64,18.62,18.63,142800.0,15.9178,15.9263,15.9092,15.9178,142800.0
2012-07-18 13:00:00,18.63,18.63,18.62,18.63,112800.0,15.9178,15.9178,15.9092,15.9178,112800.0
2012-07-18 13:30:00,18.63,18.63,18.59,18.6,75200.0,15.9178,15.9178,15.8836,15.8921,75200.0
2012-07-18 14:00:00,18.6,18.62,18.6,18.61,481600.0,15.8921,15.9092,15.8921,15.9007,481600.0
2012-07-18 14:30:00,18.61,18.61,18.56,18.58,196400.0,15.9007,15.9007,15.858,15.8751,196400.0
2012-07-18 15:00:00,18.58,18.61,18.58,18.59,209600.0,15.8751,15.9007,15.8751,15.8836,209600.0
2012-07-18 15:30:00,18.61,18.62,18.59,18.61,437600.0,15.9007,15.9092,15.8836,15.9007,437600.0
2012-07-19 09:30:00,18.68,18.72,18.68,18.7,354800.0,15.9605,15.9947,15.9605,15.9776,354800.0
2012-07-19 10:00:00,18.7,18.7,18.62,18.66,1122400.0,15.9776,15.9776,15.9092,15.9434,1122400.0
2012-07-19 10:30:00,18.67,18.68,18.64,18.67,246400.0,15.952,15.9605,15.9263,15.952,246400.0
2012-07-19 11:00:00,18.68,18.7,18.68,18.7,200400.0,15.9605,15.9776,15.9605,15.9776,200400.0
2012-07-19 11:30:00,18.71,18.72,18.69,18.71,88400.0,15.9861,15.9947,15.969,15.9861,88400.0
2012-07-19 12:00:00,18.71,18.78,18.71,18.77,224800.0,15.9861,16.0459,15.9861,16.0374,224800.0
2012-07-19 12:30:00,18.77,18.77,18.72,18.72,66800.0,16.0374,16.0374,15.9947,15.9947,66800.0
2012-07-19 13:00:00,18.72,18.76,18.72,18.74,48000.0,15.9947,16.0288,15.9947,16.0118,48000.0
2012-07-19 13:30:00,18.73,18.74,18.67,18.68,127200.0,16.0032,16.0118,15.952,15.9605,127200.0
2012-07-19 14:00:00,18.7,18.73,18.7,18.72,132400.0,15.9776,16.0032,15.9776,15.9947,132400.0
2012-07-19 14:30:00,18.71,18.74,18.7,18.72,236400.0,15.9861,16.0118,15.9776,15.9947,236400.0
2012-07-19 15:00:00,18.73,18.74,18.71,18.72,212000.0,16.0032,16.0118,15.9861,15.9947,212000.0
2012-07-19 15:30:00,18.72,18.75,18.72,18.73,262400.0,15.9947,16.0203,15.9947,16.0032,262400.0
2012-07-20 09:30:00,18.65,18.66,18.6,18.62,200400.0,15.9349,15.9434,15.8921,15.9092,200400.0
2012-07-20 10:00:00,18.62,18.65,18.61,18.64,107600.0,15.9092,15.9349,15.9007,15.9263,107600.0
2012-07-20 10:30:00,18.62,18.63,18.59,18.62,132800.0,15.9092,15.9178,15.8836,15.9092,132800.0
2012-07-20 11:00:00,18.63,18.65,18.6,18.61,92800.0,15.9178,15.9349,15.8921,15.9007,92800.0
2012-07-20 11:30:00,18.61,18.62,18.58,18.6,107600.0,15.9007,15.9092,15.8751,15.8921,107600.0
2012-07-20 12:00:00,18.59,18.6,18.55,18.56,129200.0,15.8836,15.8921,15.8494,15.858,129200.0
2012-07-20 12:30:00,18.56,18.57,18.53,18.57,82000.0,15.858,15.8665,15.8323,15.8665,82000.0
2012-07-20 13:00:00,18.57,18.57,18.53,18.54,52800.0,15.8665,15.8665,15.8323,15.8409,52800.0
2012-07-20 13:30:00,18.55,18.56,18.54,18.55,57200.0,15.8494,15.858,15.8409,15.8494,57200.0
2012-07-20 14:00:00,18.55,18.57,18.55,18.55,76000.0,15.8494,15.8665,15.8494,15.8494,76000.0
2012-07-20 14:30:00,18.55,18.55,18.54,18.55,110800.0,15.8494,15.8494,15.8409,15.8494,110800.0
2012-07-20 15:00:00,18.55,18.57,18.55,18.56,389200.0,15.8494,15.8665,15.8494,15.858,389200.0
2012-07-20 15:30:00,18.56,18.57,18.54,18.55,284400.0,15.858,15.8665,15.8409,15.8494,284400.0
2012-07-23 09:30:00,18.28,18.28,18.18,18.2,118000.0,15.6187,15.6187,15.5333,15.5504,118000.0
2012-07-23 10:00:00,18.22,18.23,18.2,18.22,33200.0,15.5675,15.576,15.5504,15.5675,33200.0
2012-07-23 10:30:00,18.22,18.28,18.22,18.26,37600.0,15.5675,15.6187,15.5675,15.6016,37600.0
2012-07-23 11:00:00,18.27,18.3,18.27,18.28,146800.0,15.6102,15.6358,15.6102,15.6187,146800.0
2012-07-23 11:30:00,18.29,18.3,18.26,18.29,91200.0,15.6273,15.6358,15.6016,15.6273,91200.0
2012-07-23 12:00:00,18.29,18.29,18.26,18.27,38400.0,15.6273,15.6273,15.6016,15.6102,38400.0
2012-07-23 12:30:00,18.27,18.33,18.26,18.32,66800.0,15.6102,15.6615,15.6016,15.6529,66800.0
2012-07-23 13:00:00,18.31,18.33,18.31,18.32,73600.0,15.6444,15.6615,15.6444,15.6529,73600.0
2012-07-23 13:30:00,18.33,18.34,18.32,18.34,120800.0,15.6615,15.67,15.6529,15.67,120800.0
2012-07-23 14:00:00,18.35,18.36,18.33,18.34,28800.0,15.6785,15.6871,15.6615,15.67,28800.0
2012-07-23 14:30:00,18.34,18.36,18.33,18.34,55200.0,15.67,15.6871,15.6615,15.67,55200.0
2012-07-23 15:00:00,18.33,18.41,18.32,18.41,145200.0,15.6615,15.7298,15.6529,15.7298,145200.0
2012-07-23 15:30:00,18.41,18.41,18.37,18.37,353200.0,15.7298,15.7298,15.6956,15.6956,353200.0
2012-07-24 09:30:00,18.36,18.38,18.31,18.31,89600.0,15.6871,15.7042,15.6444,15.6444,89600.0
2012-07-24 10:00:00,18.31,18.31,18.25,18.26,56000.0,15.6444,15.6444,15.5931,15.6016,56000.0
2012-07-24 10:30:00,18.26,18.29,18.24,18.27,62400.0,15.6016,15.6273,15.5846,15.6102,62400.0
2012-07-24 11:00:00,18.27,18.3,18.25,18.28,246400.0,15.6102,15.6358,15.5931,15.6187,246400.0
2012-07-24 11:30:00,18.28,18.29,18.21,18.21,75600.0,15.6187,15.6273,15.5589,15.5589,75600.0
2012-07-24 12:00:00,18.2,18.2,18.12,18.14,104400.0,15.5504,15.5504,15.482,15.4991,104400.0
2012-07-24 12:30:00,18.13,18.18,18.13,18.18,100400.0,15.4906,15.5333,15.4906,15.5333,100400.0
2012-07-24 13:00:00,18.18,18.18,18.14,18.15,38800.0,15.5333,15.5333,15.4991,15.5077,38800.0
2012-07-24 13:30:00,18.15,18.17,18.14,18.17,65200.0,15.5077,15.5247,15.4991,15.5247,65200.0
2012-07-24 14:00:00,18.15,18.16,18.1,18.1,51600.0,15.5077,15.5162,15.4649,15.4649,51600.0
2012-07-24 14:30:00,18.1,18.13,18.09,18.12,78000.0,15.4649,15.4906,15.4564,15.482,78000.0
2012-07-24 15:00:00,18.12,18.15,18.09,18.15,144000.0,15.482,15.5077,15.4564,15.5077,144000.0
2012-07-24 15:30:00,18.16,18.22,18.14,18.2,276800.0,15.5162,15.5675,15.4991,15.5504,276800.0
2012-07-25 09:30:00,18.2,18.25,18.17,18.18,52400.0,15.5504,15.5931,15.5247,15.5333,52400.0
2012-07-25 10:00:00,18.18,18.18,18.13,18.15,220000.0,15.5333,15.5333,15.4906,15.5077,220000.0
2012-07-25 10:30:00,18.13,18.15,18.07,18.08,43200.0,15.4906,15.5077,15.4393,15.4478,43200.0
2012-07-25 11:00:00,18.08,18.13,18.08,18.11,332400.0,15.4478,15.4906,15.4478,15.4735,332400.0
2012-07-25 11:30:00,18.12,18.14,18.11,18.12,53200.0,15.482,15.4991,15.4735,15.482,53200.0
2012-07-25 12:00:00,18.13,18.15,18.11,18.11,82000.0,15.4906,15.5077,15.4735,15.4735,82000.0
2012-07-25 12:30:00,18.13,18.16,18.11,18.15,107200.0,15.4906,15.5162,15.4735,15.5077,107200.0
2012-07-25 13:00:00,18.15,18.2,18.15,18.2,96800.0,15.5077,15.5504,15.5077,15.5504,96800.0
2012-07-25 13:30:00,18.19,18.24,18.19,18.23,154800.0,15.5418,15.5846,15.5418,15.576,154800.0
2012-07-25 14:00:00,18.22,18.24,18.2,18.23,354800.0,15.5675,15.5846,15.5504,15.576,354800.0
2012-07-25 14:30:00,18.23,18.25,18.22,18.22,104400.0,15.576,15.5931,15.5675,15.5675,104400.0
2012-07-25 15:00:00,18.22,18.23,18.16,18.17,134000.0,15.5675,15.576,15.5162,15.5247,134000.0
2012-07-25 15:30:00,18.17,18.17,18.13,18.17,659600.0,15.5247,15.5247,15.4906,15.5247,659600.0
2012-07-26 09:30:00,18.41,18.48,18.41,18.44,129600.0,15.7298,15.7896,15.7298,15.7554,129600.0
2012-07-26 10:00:00,18.43,18.49,18.42,18.46,183600.0,15.7469,15.7982,15.7383,15.7725,183600.0
2012-07-26 10:30:00,18.46,18.47,18.38,18.4,54400.0,15.7725,15.7811,15.7042,15.7213,54400.0
2012-07-26 11:00:00,18.4,18.41,18.35,18.38,140800.0,15.7213,15.7298,15.6785,15.7042,140800.0
2012-07-26 11:30:00,18.38,18.38,18.33,18.35,150400.0,15.7042,15.7042,15.6615,15.6785,150400.0
2012-07-26 12:00:00,18.35,18.38,18.33,18.38,44000.0,15.6785,15.7042,15.6615,15.7042,44000.0
2012-07-26 12:30:00,18.37,18.4,18.37,18.4,150400.0,15.6956,15.7213,15.6956,15.7213,150400.0
2012-07-26 13:00:00,18.4,18.43,18.4,18.43,48800.0,15.7213,15.7469,15.7213,15.7469,48800.0
2012-07-26 13:30:00,18.43,18.44,18.4,18.4,44400.0,15.7469,15.7554,15.7213,15.7213,44400.0
2012-07-26 14:00:00,18.4,18.43,18.4,18.42,48000.0,15.7213,15.7469,15.7213,15.7383,48000.0
2012-07-26 14:30:00,18.42,18.44,18.41,18.43,24000.0,15.7383,15.7554,15.7298,15.7469,24000.0
2012-07-26 15:00:00,18.43,18.45,18.42,18.44,62000.0,15.7469,15.764,15.7383,15.7554,62000.0
2012-07-26 15:30:00,18.45,18.49,18.44,18.45,210800.0,15.764,15.7982,15.7554,15.764,210800.0
2012-07-27 09:30:00,18.54,18.59,18.53,18.58,42000.0,15.8409,15.8836,15.8323,15.8751,42000.0
2012-07-27 10:00:00,18.59,18.61,18.58,18.59,39200.0,15.8836,15.9007,15.8751,15.8836,39200.0
2012-07-27 10:30:00,18.59,18.65,18.58,18.65,48400.0,15.8836,15.9349,15.8751,15.9349,48400.0
2012-07-27 11:00:00,18.65,18.67,18.64,18.65,70000.0,15.9349,15.952,15.9263,15.9349,70000.0
2012-07-27 11:30:00,18.66,18.67,18.65,18.67,87200.0,15.9434,15.952,15.9349,15.952,87200.0
2012-07-27 12:00:00,18.67,18.68,18.66,18.68,55600.0,15.952,15.9605,15.9434,15.9605,55600.0
2012-07-27 12:30:00,18.68,18.7,18.68,18.69,301200.0,15.9605,15.9776,15.9605,15.969,301200.0
2012-07-27 13:00:00,18.69,18.78,18.69,18.77,83200.0,15.969,16.0459,15.969,16.0374,83200.0
2012-07-27 13:30:00,18.78,18.84,18.77,18.8,150000.0,16.0459,16.0972,16.0374,16.063,150000.0
2012-07-27 14:00:00,18.79,18.81,18.76,18.77,202000.0,16.0545,16.0716,16.0288,16.0374,202000.0
2012-07-27 14:30:00,18.77,18.8,18.76,18.8,72400.0,16.0374,16.063,16.0288,16.063,72400.0
2012-07-27 15:00:00,18.8,18.83,18.79,18.83,719600.0,16.063,16.0887,16.0545,16.0887,719600.0
2012-07-27 15:30:00,18.83,18.84,18.79,18.81,368000.0,16.0887,16.0972,16.0545,16.0716,368000.0
2012-07-30 09:30:00,18.8,18.86,18.8,18.86,102000.0,16.063,16.1143,16.063,16.1143,102000.0
2012-07-30 10:00:00,18.86,18.9,18.85,18.89,61600.0,16.1143,16.1485,16.1057,16.1399,61600.0
2012-07-30 10:30:00,18.89,18.89,18.81,18.81,182000.0,16.1399,16.1399,16.0716,16.0716,182000.0
2012-07-30 11:00:00,18.82,18.84,18.79,18.79,179200.0,16.0801,16.0972,16.0545,16.0545,179200.0
2012-07-30 11:30:00,18.79,18.79,18.76,18.79,182800.0,16.0545,16.0545,16.0288,16.0545,182800.0
2012-07-30 12:00:00,18.78,18.79,18.77,18.78,88000.0,16.0459,16.0545,16.0374,16.0459,88000.0
2012-07-30 12:30:00,18.78,18.81,18.78,18.8,47200.0,16.0459,16.0716,16.0459,16.063,47200.0
2012-07-30 13:00:00,18.8,18.81,18.79,18.8,124800.0,16.063,16.0716,16.0545,16.063,124800.0
2012-07-30 13:30:00,18.8,18.82,18.78,18.79,40400.0,16.063,16.0801,16.0459,16.0545,40400.0
2012-07-30 14:00:00,18.78,18.81,18.78,18.8,48800.0,16.0459,16.0716,16.0459,16.063,48800.0
2012-07-30 14:30:00,18.81,18.83,18.8,18.82,377600.0,16.0716,16.0887,16.063,16.0801,377600.0
2012-07-30 15:00:00,18.82,18.82,18.78,18.81,439600.0,16.0801,16.0801,16.0459,16.0716,439600.0
2012-07-30 15:30:00,18.81,18.83,18.79,18.81,178000.0,16.0716,16.0887,16.0545,16.0716,178000.0
2012-07-31 09:30:00,18.78,18.82,18.77,18.79,156400.0,16.0459,16.0801,16.0374,16.0545,156400.0
2012-07-31 10:00:00,18.8,18.83,18.75,18.8,29200.0,16.063,16.0887,16.0203,16.063,29200.0
2012-07-31 10:30:00,18.8,18.82,18.77,18.79,81200.0,16.063,16.0801,16.0374,16.0545,81200.0
2012-07-31 11:00:00,18.8,18.83,18.78,18.81,214400.0,16.063,16.0887,16.0459,16.0716,214400.0
2012-07-31 11:30:00,18.81,18.81,18.79,18.79,268400.0,16.0716,16.0716,16.0545,16.0545,268400.0
2012-07-31 12:00:00,18.79,18.79,18.73,18.75,561200.0,16.0545,16.0545,16.0032,16.0203,561200.0
2012-07-31 12:30:00,18.75,18.76,18.73,18.74,685600.0,16.0203,16.0288,16.0032,16.0118,685600.0
2012-07-31 13:00:00,18.73,18.77,18.73,18.77,191200.0,16.0032,16.0374,16.0032,16.0374,191200.0
2012-07-31 13:30:00,18.77,18.77,18.74,18.75,534400.0,16.0374,16.0374,16.0118,16.0203,534400.0
2012-07-31 14:00:00,18.75,18.8,18.74,18.79,333600.0,16.0203,16.063,16.0118,16.0545,333600.0
2012-07-31 14:30:00,18.79,18.79,18.75,18.75,591600.0,16.0545,16.0545,16.0203,16.0203,591600.0
2012-07-31 15:00:00,18.75,18.77,18.74,18.77,552800.0,16.0203,16.0374,16.0118,16.0374,552800.0
2012-07-31 15:30:00,18.77,18.77,18.71,18.71,515200.0,16.0374,16.0374,15.9861,15.9861,515200.0
2012-08-01 09:30:00,18.78,18.81,18.75,18.76,238000.0,16.0459,16.0716,16.0203,16.0288,238000.0
2012-08-01 10:00:00,18.75,18.77,18.71,18.74,283200.0,16.0203,16.0374,15.9861,16.0118,283200.0
2012-08-01 10:30:00,18.75,18.78,18.73,18.76,84000.0,16.0203,16.0459,16.0032,16.0288,84000.0
2012-08-01 11:00:00,18.77,18.77,18.73,18.75,167600.0,16.0374,16.0374,16.0032,16.0203,167600.0
2012-08-01 11:30:00,18.75,18.76,18.73,18.74,62400.0,16.0203,16.0288,16.0032,16.0118,62400.0
2012-08-01 12:00:00,18.74,18.76,18.74,18.75,138800.0,16.0118,16.0288,16.0118,16.0203,138800.0
2012-08-01 12:30:00,18.75,18.76,18.74,18.75,63600.0,16.0203,16.0288,16.0118,16.0203,63600.0
2012-08-01 13:00:00,18.75,18.76,18.74,18.74,81200.0,16.0203,16.0288,16.0118,16.0118,81200.0
2012-08-01 13:30:00,18.73,18.75,18.71,18.71,64800.0,16.0032,16.0203,15.9861,15.9861,64800.0
2012-08-01 14:00:00,18.71,18.72,18.61,18.7,572800.0,15.9861,15.9947,15.9007,15.9776,572800.0
2012-08-01 14:30:00,18.7,18.7,18.66,18.69,97600.0,15.9776,15.9776,15.9434,15.969,97600.0
2012-08-01 15:00:00,18.69,18.75,18.68,18.74,208800.0,15.969,16.0203,15.9605,16.0118,208800.0
2012-08-01 15:30:00,18.74,18.74,18.66,18.66,257600.0,16.0118,16.0118,15.9434,15.9434,257600.0
2012-08-02 09:30:00,18.52,18.59,18.5,18.58,144800.0,15.8238,15.8836,15.8067,15.8751,144800.0
2012-08-02 10:00:00,18.58,18.65,18.56,18.65,157600.0,15.8751,15.9349,15.858,15.9349,157600.0
2012-08-02 10:30:00,18.65,18.65,18.57,18.58,281200.0,15.9349,15.9349,15.8665,15.8751,281200.0
2012-08-02 11:00:00,18.59,18.59,18.5,18.54,139200.0,15.8836,15.8836,15.8067,15.8409,139200.0
2012-08-02 11:30:00,18.53,18.53,18.45,18.46,85200.0,15.8323,15.8323,15.764,15.7725,85200.0
2012-08-02 12:00:00,18.47,18.49,18.46,18.46,82000.0,15.7811,15.7982,15.7725,15.7725,82000.0
2012-08-02 12:30:00,18.46,18.47,18.41,18.47,321600.0,15.7725,15.7811,15.7298,15.7811,321600.0
2012-08-02 13:00:00,18.47,18.48,18.45,18.46,75600.0,15.7811,15.7896,15.764,15.7725,75600.0
2012-08-02 13:30:00,18.47,18.48,18.45,18.45,52800.0,15.7811,15.7896,15.764,15.764,52800.0
2012-08-02 14:00:00,18.45,18.47,18.44,18.47,173600.0,15.764,15.7811,15.7554,15.7811,173600.0
2012-08-02 14:30:00,18.47,18.52,18.46,18.49,206800.0,15.7811,15.8238,15.7725,15.7982,206800.0
2012-08-02 15:00:00,18.49,18.53,18.49,18.5,846400.0,15.7982,15.8323,15.7982,15.8067,846400.0
2012-08-02 15:30:00,18.49,18.56,18.49,18.54,348800.0,15.7982,15.858,15.7982,15.8409,348800.0
2012-08-03 09:30:00,18.81,18.86,18.78,18.85,50800.0,16.0716,16.1143,16.0459,16.1057,50800.0
2012-08-03 10:00:00,18.85,18.9,18.85,18.9,46800.0,16.1057,16.1485,16.1057,16.1485,46800.0
2012-08-03 10:30:00,18.89,18.89,18.86,18.87,118000.0,16.1399,16.1399,16.1143,16.1228,118000.0
2012-08-03 11:00:00,18.87,18.9,18.86,18.89,83200.0,16.1228,16.1485,16.1143,16.1399,83200.0
2012-08-03 11:30:00,18.9,18.91,18.89,18.91,53600.0,16.1485,16.157,16.1399,16.157,53600.0
2012-08-03 12:00:00,18.91,18.92,18.89,18.91,50400.0,16.157,16.1656,16.1399,16.157,50400.0
2012-08-03 12:30:00,18.92,18.92,18.89,18.89,58400.0,16.1656,16.1656,16.1399,16.1399,58400.0
2012-08-03 13:00:00,18.9,18.91,18.89,18.9,60400.0,16.1485,16.157,16.1399,16.1485,60400.0
2012-08-03 13:30:00,18.9,18.9,18.89,18.9,112000.0,16.1485,16.1485,16.1399,16.1485,112000.0
2012-08-03 14:00:00,18.9,18.91,18.9,18.9,189600.0,16.1485,16.157,16.1485,16.1485,189600.0
2012-08-03 14:30:00,18.91,18.91,18.88,18.89,76800.0,16.157,16.157,16.1314,16.1399,76800.0
2012-08-03 15:00:00,18.89,18.9,18.87,18.88,214800.0,16.1399,16.1485,16.1228,16.1314,214800.0
2012-08-03 15:30:00,18.88,18.88,18.84,18.87,242400.0,16.1314,16.1314,16.0972,16.1228,242400.0
2012-08-06 09:30:00,18.93,18.98,18.91,18.96,148800.0,16.1741,16.2168,16.157,16.1997,148800.0
2012-08-06 10:00:00,18.96,18.98,18.95,18.96,44800.0,16.1997,16.2168,16.1912,16.1997,44800.0
2012-08-06 10:30:00,18.96,18.97,18.95,18.96,24800.0,16.1997,16.2083,16.1912,16.1997,24800.0
2012-08-06 11:00:00,18.96,18.96,18.95,18.96,41600.0,16.1997,16.1997,16.1912,16.1997,41600.0
2012-08-06 11:30:00,18.94,18.96,18.94,18.96,13200.0,16.1826,16.1997,16.1826,16.1997,13200.0
2012-08-06 12:00:00,18.96,18.96,18.95,18.96,139200.0,16.1997,16.1997,16.1912,16.1997,139200.0
2012-08-06 12:30:00,18.96,18.98,18.96,18.98,62000.0,16.1997,16.2168,16.1997,16.2168,62000.0
2012-08-06 13:00:00,18.98,18.98,18.97,18.98,72400.0,16.2168,16.2168,16.2083,16.2168,72400.0
2012-08-06 13:30:00,18.98,18.98,18.96,18.96,91600.0,16.2168,16.2168,16.1997,16.1997,91600.0
2012-08-06 14:00:00,18.96,18.98,18.96,18.97,78800.0,16.1997,16.2168,16.1997,16.2083,78800.0
2012-08-06 14:30:00,18.97,18.98,18.97,18.97,123600.0,16.2083,16.2168,16.2083,16.2083,123600.0
2012-08-06 15:00:00,18.97,18.98,18.96,18.97,88400.0,16.2083,16.2168,16.1997,16.2083,88400.0
2012-08-06 15:30:00,18.97,18.97,18.91,18.91,710000.0,16.2083,16.2083,16.157,16.157,710000.0
2012-08-07 09:30:00,18.98,19.01,18.98,19.0,90800.0,16.2168,16.2425,16.2168,16.2339,90800.0
2012-08-07 10:00:00,19.0,19.03,19.0,19.02,31200.0,16.2339,16.2595,16.2339,16.251,31200.0
2012-08-07 10:30:00,19.02,19.02,19.01,19.02,28000.0,16.251,16.251,16.2425,16.251,28000.0
2012-08-07 11:00:00,19.02,19.02,18.99,19.0,65200.0,16.251,16.251,16.2254,16.2339,65200.0
2012-08-07 11:30:00,19.0,19.05,19.0,19.04,130400.0,16.2339,16.2766,16.2339,16.2681,130400.0
2012-08-07 12:00:00,19.05,19.05,19.04,19.05,62400.0,16.2766,16.2766,16.2681,16.2766,62400.0
2012-08-07 12:30:00,19.05,19.07,19.05,19.05,61600.0,16.2766,16.2937,16.2766,16.2766,61600.0
2012-08-07 13:00:00,19.04,19.05,19.04,19.05,41200.0,16.2681,16.2766,16.2681,16.2766,41200.0
2012-08-07 13:30:00,19.06,19.06,19.04,19.05,90800.0,16.2852,16.2852,16.2681,16.2766,90800.0
2012-08-07 14:00:00,19.05,19.05,19.02,19.03,62400.0,16.2766,16.2766,16.251,16.2595,62400.0
2012-08-07 14:30:00,19.02,19.04,19.02,19.03,80000.0,16.251,16.2681,16.251,16.2595,80000.0
2012-08-07 15:00:00,19.03,19.03,19.0,19.02,106400.0,16.2595,16.2595,16.2339,16.251,106400.0
2012-08-07 15:30:00,19.02,19.02,18.99,18.99,130800.0,16.251,16.251,16.2254,16.2254,130800.0
2012-08-08 09:30:00,18.94,18.97,18.93,18.96,84800.0,16.1826,16.2083,16.1741,16.1997,84800.0
2012-08-08 10:00:00,18.96,18.98,18.95,18.97,26000.0,16.1997,16.2168,16.1912,16.2083,26000.0
2012-08-08 10:30:00,18.96,18.97,18.94,18.96,73200.0,16.1997,16.2083,16.1826,16.1997,73200.0
2012-08-08 11:00:00,18.97,19.02,18.96,19.02,71200.0,16.2083,16.251,16.1997,16.251,71200.0
2012-08-08 11:30:00,19.02,19.03,19.01,19.01,110400.0,16.251,16.2595,16.2425,16.2425,110400.0
2012-08-08 12:00:00,19.0,19.02,19.0,19.0,36000.0,16.2339,16.251,16.2339,16.2339,36000.0
2012-08-08 12:30:00,19.0,19.0,18.97,18.99,44800.0,16.2339,16.2339,16.2083,16.2254,44800.0
2012-08-08 13:00:00,19.0,19.01,18.99,19.0,46800.0,16.2339,16.2425,16.2254,16.2339,46800.0
2012-08-08 13:30:00,19.0,19.0,18.99,18.99,100400.0,16.2339,16.2339,16.2254,16.2254,100400.0
2012-08-08 14:00:00,18.99,18.99,18.96,18.98,124800.0,16.2254,16.2254,16.1997,16.2168,124800.0
2012-08-08 14:30:00,18.98,18.98,18.97,18.97,40000.0,16.2168,16.2168,16.2083,16.2083,40000.0
2012-08-08 15:00:00,18.97,19.0,18.97,19.0,124000.0,16.2083,16.2339,16.2083,16.2339,124000.0
2012-08-08 15:30:00,19.0,19.0,18.98,18.99,142400.0,16.2339,16.2339,16.2168,16.2254,142400.0
2012-08-09 09:30:00,18.96,19.02,18.96,18.99,101600.0,16.1997,16.251,16.1997,16.2254,101600.0
2012-08-09 10:00:00,19.0,19.03,18.99,19.01,120800.0,16.2339,16.2595,16.2254,16.2425,120800.0
2012-08-09 10:30:00,19.01,19.04,19.01,19.03,137600.0,16.2425,16.2681,16.2425,16.2595,137600.0
2012-08-09 11:00:00,19.03,19.03,19.0,19.0,119600.0,16.2595,16.2595,16.2339,16.2339,119600.0
2012-08-09 11:30:00,19.0,19.01,18.94,18.95,126400.0,16.2339,16.2425,16.1826,16.1912,126400.0
2012-08-09 12:00:00,18.95,18.98,18.95,18.96,36000.0,16.1912,16.2168,16.1912,16.1997,36000.0
2012-08-09 12:30:00,18.96,19.0,18.96,19.0,72400.0,16.1997,16.2339,16.1997,16.2339,72400.0
2012-08-09 13:00:00,19.0,19.0,18.99,18.99,58400.0,16.2339,16.2339,16.2254,16.2254,58400.0
2012-08-09 13:30:00,19.0,19.0,18.99,18.99,32800.0,16.2339,16.2339,16.2254,16.2254,32800.0
2012-08-09 14:00:00,18.99,19.0,18.99,19.0,60400.0,16.2254,16.2339,16.2254,16.2339,60400.0
2012-08-09 14:30:00,19.0,19.02,19.0,19.01,146400.0,16.2339,16.251,16.2339,16.2425,146400.0
2012-08-09 15:00:00,19.0,19.01,18.99,19.0,65600.0,16.2339,16.2425,16.2254,16.2339,65600.0
2012-08-09 15:30:00,19.0,19.01,18.99,19.0,83200.0,16.2339,16.2425,16.2254,16.2339,83200.0
2012-08-10 09:30:00,18.94,18.95,18.92,18.93,72000.0,16.1826,16.1912,16.1656,16.1741,72000.0
2012-08-10 10:00:00,18.94,18.98,18.93,18.97,35200.0,16.1826,16.2168,16.1741,16.2083,35200.0
2012-08-10 10:30:00,18.97,18.99,18.97,18.98,26000.0,16.2083,16.2254,16.2083,16.2168,26000.0
2012-08-10 11:00:00,18.96,18.98,18.93,18.97,175200.0,16.1997,16.2168,16.1741,16.2083,175200.0
2012-08-10 11:30:00,18.98,18.99,18.96,18.99,190000.0,16.2168,16.2254,16.1997,16.2254,190000.0
2012-08-10 12:00:00,18.98,18.99,18.97,18.99,31600.0,16.2168,16.2254,16.2083,16.2254,31600.0
2012-08-10 12:30:00,18.99,18.99,18.97,18.98,54400.0,16.2254,16.2254,16.2083,16.2168,54400.0
2012-08-10 13:00:00,18.98,18.98,18.96,18.97,50800.0,16.2168,16.2168,16.1997,16.2083,50800.0
2012-08-10 13:30:00,18.97,18.99,18.97,18.99,33200.0,16.2083,16.2254,16.2083,16.2254,33200.0
2012-08-10 14:00:00,18.99,18.99,18.97,18.98,63600.0,16.2254,16.2254,16.2083,16.2168,63600.0
2012-08-10 14:30:00,18.98,19.0,18.98,19.0,16400.0,16.2168,16.2339,16.2168,16.2339,16400.0
2012-08-10 15:00:00,18.99,19.02,18.99,19.02,107200.0,16.2254,16.251,16.2254,16.251,107200.0
2012-08-10 15:30:00,19.02,19.05,19.0,19.04,230800.0,16.251,16.2766,16.2339,16.2681,230800.0
2012-08-13 09:30:00,19.0,19.04,18.99,19.02,168000.0,16.2339,16.2681,16.2254,16.251,168000.0
2012-08-13 10:00:00,19.03,19.04,18.97,18.99,135200.0,16.2595,16.2681,16.2083,16.2254,135200.0
2012-08-13 10:30:00,18.99,18.99,18.97,18.97,84000.0,16.2254,16.2254,16.2083,16.2083,84000.0
2012-08-13 11:00:00,18.97,18.98,18.95,18.98,17200.0,16.2083,16.2168,16.1912,16.2168,17200.0
2012-08-13 11:30:00,18.98,18.99,18.97,18.98,50800.0,16.2168,16.2254,16.2083,16.2168,50800.0
2012-08-13 12:00:00,18.98,18.98,18.96,18.96,21200.0,16.2168,16.2168,16.1997,16.1997,21200.0
2012-08-13 12:30:00,18.97,19.0,18.96,19.0,86400.0,16.2083,16.2339,16.1997,16.2339,86400.0
2012-08-13 13:00:00,19.0,19.0,18.98,18.99,28800.0,16.2339,16.2339,16.2168,16.2254,28800.0
2012-08-13 13:30:00,18.99,19.0,18.98,19.0,37200.0,16.2254,16.2339,16.2168,16.2339,37200.0
2012-08-13 14:00:00,19.0,19.03,18.99,19.02,92800.0,16.2339,16.2595,16.2254,16.251,92800.0
2012-08-13 14:30:00,19.02,19.04,19.02,19.04,68000.0,16.251,16.2681,16.251,16.2681,68000.0
2012-08-13 15:00:00,19.04,19.04,19.02,19.02,78400.0,16.2681,16.2681,16.251,16.251,78400.0
2012-08-13 15:30:00,19.02,19.04,19.02,19.04,143200.0,16.251,16.2681,16.251,16.2681,143200.0
2012-08-14 09:30:00,19.12,19.13,19.07,19.08,93600.0,16.3364,16.345,16.2937,16.3023,93600.0
2012-08-14 10:00:00,19.09,19.11,19.08,19.09,71200.0,16.3108,16.3279,16.3023,16.3108,71200.0
2012-08-14 10:30:00,19.08,19.1,19.08,19.09,58400.0,16.3023,16.3194,16.3023,16.3108,58400.0
2012-08-14 11:00:00,19.1,19.11,19.09,19.11,164400.0,16.3194,16.3279,16.3108,16.3279,164400.0
2012-08-14 11:30:00,19.11,19.13,19.11,19.11,135600.0,16.3279,16.345,16.3279,16.3279,135600.0
2012-08-14 12:00:00,19.11,19.12,19.1,19.1,136400.0,16.3279,16.3364,16.3194,16.3194,136400.0
2012-08-14 12:30:00,19.11,19.11,19.07,19.09,291600.0,16.3279,16.3279,16.2937,16.3108,291600.0
2012-08-14 13:00:00,19.09,19.1,19.07,19.08,48800.0,16.3108,16.3194,16.2937,16.3023,48800.0
2012-08-14 13:30:00,19.08,19.1,19.08,19.09,79200.0,16.3023,16.3194,16.3023,16.3108,79200.0
2012-08-14 14:00:00,19.09,19.1,19.08,19.09,97200.0,16.3108,16.3194,16.3023,16.3108,97200.0
2012-08-14 14:30:00,19.09,19.1,19.08,19.1,52000.0,16.3108,16.3194,16.3023,16.3194,52000.0
2012-08-14 15:00:00,19.1,19.1,19.07,19.08,60400.0,16.3194,16.3194,16.2937,16.3023,60400.0
2012-08-14 15:30:00,19.08,19.08,19.02,19.06,182000.0,16.3023,16.3023,16.251,16.2852,182000.0
2012-08-15 09:30:00,19.05,19.1,19.04,19.1,89200.0,16.2766,16.3194,16.2681,16.3194,89200.0
2012-08-15 10:00:00,19.11,19.11,19.09,19.09,53600.0,16.3279,16.3279,16.3108,16.3108,53600.0
2012-08-15 10:30:00,19.09,19.1,19.06,19.09,213200.0,16.3108,16.3194,16.2852,16.3108,213200.0
2012-08-15 11:00:00,19.08,19.1,19.08,19.08,72400.0,16.3023,16.3194,16.3023,16.3023,72400.0
2012-08-15 11:30:00,19.08,19.1,19.08,19.1,162000.0,16.3023,16.3194,16.3023,16.3194,162000.0
2012-08-15 12:00:00,19.1,19.11,19.09,19.1,40000.0,16.3194,16.3279,16.3108,16.3194,40000.0
2012-08-15 12:30:00,19.1,19.1,19.09,19.09,19600.0,16.3194,16.3194,16.3108,16.3108,19600.0
2012-08-15 13:00:00,19.09,19.09,19.07,19.07,73200.0,16.3108,16.3108,16.2937,16.2937,73200.0
2012-08-15 13:30:00,19.07,19.08,19.06,19.06,92400.0,16.2937,16.3023,16.2852,16.2852,92400.0
2012-08-15 14:00:00,19.06,19.08,19.06,19.08,50800.0,16.2852,16.3023,16.2852,16.3023,50800.0
2012-08-15 14:30:00,19.08,19.11,19.07,19.1,52800.0,16.3023,16.3279,16.2937,16.3194,52800.0
2012-08-15 15:00:00,19.1,19.11,19.09,19.09,256400.0,16.3194,16.3279,16.3108,16.3108,256400.0
2012-08-15 15:30:00,19.09,19.1,19.08,19.09,465600.0,16.3108,16.3194,16.3023,16.3108,465600.0
2012-08-16 09:30:00,19.11,19.11,19.08,19.09,32800.0,16.3279,16.3279,16.3023,16.3108,32800.0
2012-08-16 10:00:00,19.08,19.1,19.07,19.09,17200.0,16.3023,16.3194,16.2937,16.3108,17200.0
2012-08-16 10:30:00,19.1,19.14,19.1,19.14,171600.0,16.3194,16.3535,16.3194,16.3535,171600.0
2012-08-16 11:00:00,19.13,19.15,19.13,19.15,89200.0,16.345,16.3621,16.345,16.3621,89200.0
2012-08-16 11:30:00,19.15,19.19,19.15,19.18,136000.0,16.3621,16.3962,16.3621,16.3877,136000.0
2012-08-16 12:00:00,19.18,19.19,19.18,19.18,59200.0,16.3877,16.3962,16.3877,16.3877,59200.0
2012-08-16 12:30:00,19.18,19.2,19.17,19.19,72000.0,16.3877,16.4048,16.3792,16.3962,72000.0
2012-08-16 13:00:00,19.19,19.21,19.19,19.2,49600.0,16.3962,16.4133,16.3962,16.4048,49600.0
2012-08-16 13:30:00,19.2,19.21,19.19,19.2,180800.0,16.4048,16.4133,16.3962,16.4048,180800.0
2012-08-16 14:00:00,19.2,19.22,19.2,19.22,97200.0,16.4048,16.4219,16.4048,16.4219,97200.0
2012-08-16 14:30:00,19.22,19.25,19.22,19.23,82800.0,16.4219,16.4475,16.4219,16.4304,82800.0
2012-08-16 15:00:00,19.23,19.25,19.22,19.24,75600.0,16.4304,16.4475,16.4219,16.439,75600.0
2012-08-16 15:30:00,19.24,19.24,19.21,19.22,136000.0,16.439,16.439,16.4133,16.4219,136000.0
2012-08-17 09:30:00,19.25,19.26,19.22,19.25,93200.0,16.4475,16.4561,16.4219,16.4475,93200.0
2012-08-17 10:00:00,19.25,19.25,19.22,19.23,107200.0,16.4475,16.4475,16.4219,16.4304,107200.0
2012-08-17 10:30:00,19.22,19.23,19.22,19.23,218400.0,16.4219,16.4304,16.4219,16.4304,218400.0
2012-08-17 11:00:00,19.24,19.24,19.21,19.23,1932000.0,16.439,16.439,16.4133,16.4304,1932000.0
2012-08-17 11:30:00,19.23,19.25,19.22,19.25,110400.0,16.4304,16.4475,16.4219,16.4475,110400.0
2012-08-17 12:00:00,19.25,19.25,19.25,19.25,27600.0,16.4475,16.4475,16.4475,16.4475,27600.0
2012-08-17 12:30:00,19.24,19.25,19.23,19.23,135600.0,16.439,16.4475,16.4304,16.4304,135600.0
2012-08-17 13:00:00,19.23,19.24,19.23,19.24,87600.0,16.4304,16.439,16.4304,16.439,87600.0
2012-08-17 13:30:00,19.24,19.25,19.23,19.24,30000.0,16.439,16.4475,16.4304,16.439,30000.0
2012-08-17 14:00:00,19.24,19.25,19.23,19.25,115600.0,16.439,16.4475,16.4304,16.4475,115600.0
2012-08-17 14:30:00,19.25,19.25,19.25,19.25,74400.0,16.4475,16.4475,16.4475,16.4475,74400.0
2012-08-17 15:00:00,19.25,19.26,19.25,19.25,383200.0,16.4475,16.4561,16.4475,16.4475,383200.0
2012-08-17 15:30:00,19.25,19.28,19.24,19.26,376000.0,16.4475,16.4731,16.439,16.4561,376000.0
2012-08-20 09:30:00,19.25,19.26,19.2,19.2,122800.0,16.4475,16.4561,16.4048,16.4048,122800.0
2012-08-20 10:00:00,19.21,19.22,19.18,19.19,87200.0,16.4133,16.4219,16.3877,16.3962,87200.0
2012-08-20 10:30:00,19.19,19.23,19.19,19.22,50800.0,16.3962,16.4304,16.3962,16.4219,50800.0
2012-08-20 11:00:00,19.22,19.23,19.21,19.21,128000.0,16.4219,16.4304,16.4133,16.4133,128000.0
2012-08-20 11:30:00,19.21,19.24,19.21,19.24,241600.0,16.4133,16.439,16.4133,16.439,241600.0
2012-08-20 12:00:00,19.24,19.26,19.24,19.24,43200.0,16.439,16.4561,16.439,16.439,43200.0
2012-08-20 12:30:00,19.24,19.24,19.22,19.23,21200.0,16.439,16.439,16.4219,16.4304,21200.0
2012-08-20 13:00:00,19.23,19.24,19.23,19.24,26800.0,16.4304,16.439,16.4304,16.439,26800.0
2012-08-20 13:30:00,19.24,19.24,19.22,19.23,54800.0,16.439,16.439,16.4219,16.4304,54800.0
2012-08-20 14:00:00,19.23,19.25,19.23,19.25,64000.0,16.4304,16.4475,16.4304,16.4475,64000.0
2012-08-20 14:30:00,19.26,19.26,19.24,19.25,158000.0,16.4561,16.4561,16.439,16.4475,158000.0
2012-08-20 15:00:00,19.25,19.25,19.23,19.25,72000.0,16.4475,16.4475,16.4304,16.4475,72000.0
2012-08-20 15:30:00,19.26,19.26,19.25,19.26,806800.0,16.4561,16.4561,16.4475,16.4561,806800.0
2012-08-21 09:30:00,19.3,19.33,19.29,19.33,64800.0,16.4902,16.5159,16.4817,16.5159,64800.0
2012-08-21 10:00:00,19.33,19.35,19.33,19.35,31200.0,16.5159,16.533,16.5159,16.533,31200.0
2012-08-21 10:30:00,19.36,19.36,19.32,19.33,39600.0,16.5415,16.5415,16.5073,16.5159,39600.0
2012-08-21 11:00:00,19.33,19.33,19.3,19.3,135600.0,16.5159,16.5159,16.4902,16.4902,135600.0
2012-08-21 11:30:00,19.3,19.3,19.26,19.26,337600.0,16.4902,16.4902,16.4561,16.4561,337600.0
2012-08-21 12:00:00,19.26,19.27,19.24,19.25,66400.0,16.4561,16.4646,16.439,16.4475,66400.0
2012-08-21 12:30:00,19.26,19.27,19.24,19.24,44400.0,16.4561,16.4646,16.439,16.439,44400.0
2012-08-21 13:00:00,19.24,19.24,19.22,19.22,177600.0,16.439,16.439,16.4219,16.4219,177600.0
2012-08-21 13:30:00,19.22,19.22,19.18,19.21,90800.0,16.4219,16.4219,16.3877,16.4133,90800.0
2012-08-21 14:00:00,19.21,19.22,19.2,19.21,59600.0,16.4133,16.4219,16.4048,16.4133,59600.0
2012-08-21 14:30:00,19.22,19.22,19.18,19.19,238000.0,16.4219,16.4219,16.3877,16.3962,238000.0
2012-08-21 15:00:00,19.19,19.19,19.14,19.16,167200.0,16.3962,16.3962,16.3535,16.3706,167200.0
2012-08-21 15:30:00,19.16,19.18,19.16,19.18,82000.0,16.3706,16.3877,16.3706,16.3877,82000.0
2012-08-22 09:30:00,19.13,19.17,19.11,19.15,282000.0,16.345,16.3792,16.3279,16.3621,282000.0
2012-08-22 10:00:00,19.16,19.17,19.14,19.16,208000.0,16.3706,16.3792,16.3535,16.3706,208000.0
2012-08-22 10:30:00,19.17,19.17,19.12,19.13,67600.0,16.3792,16.3792,16.3364,16.345,67600.0
2012-08-22 11:00:00,19.13,19.16,19.12,19.13,125600.0,16.345,16.3706,16.3364,16.345,125600.0
2012-08-22 11:30:00,19.13,19.16,19.12,19.16,75200.0,16.345,16.3706,16.3364,16.3706,75200.0
2012-08-22 12:00:00,19.16,19.16,19.13,19.14,246800.0,16.3706,16.3706,16.345,16.3535,246800.0
2012-08-22 12:30:00,19.14,19.14,19.11,19.11,67600.0,16.3535,16.3535,16.3279,16.3279,67600.0
2012-08-22 13:00:00,19.11,19.15,19.11,19.14,53600.0,16.3279,16.3621,16.3279,16.3535,53600.0
2012-08-22 13:30:00,19.14,19.16,19.13,19.13,88000.0,16.3535,16.3706,16.345,16.345,88000.0
2012-08-22 14:00:00,19.14,19.2,19.14,19.16,262000.0,16.3535,16.4048,16.3535,16.3706,262000.0
2012-08-22 14:30:00,19.16,19.24,19.16,19.23,278000.0,16.3706,16.439,16.3706,16.4304,278000.0
2012-08-22 15:00:00,19.23,19.24,19.2,19.22,84000.0,16.4304,16.439,16.4048,16.4219,84000.0
2012-08-22 15:30:00,19.22,19.23,19.21,19.22,289600.0,16.4219,16.4304,16.4133,16.4219,289600.0
2012-08-23 09:30:00,19.17,19.17,19.1,19.1,120800.0,16.3792,16.3792,16.3194,16.3194,120800.0
2012-08-23 10:00:00,19.11,19.12,19.08,19.12,32800.0,16.3279,16.3364,16.3023,16.3364,32800.0
2012-08-23 10:30:00,19.11,19.15,19.11,19.13,51200.0,16.3279,16.3621,16.3279,16.345,51200.0
2012-08-23 11:00:00,19.14,19.16,19.12,19.16,95600.0,16.3535,16.3706,16.3364,16.3706,95600.0
2012-08-23 11:30:00,19.15,19.15,19.12,19.12,55600.0,16.3621,16.3621,16.3364,16.3364,55600.0
2012-08-23 12:00:00,19.12,19.12,19.08,19.1,75600.0,16.3364,16.3364,16.3023,16.3194,75600.0
2012-08-23 12:30:00,19.1,19.12,19.09,19.09,56000.0,16.3194,16.3364,16.3108,16.3108,56000.0
2012-08-23 13:00:00,19.09,19.09,19.04,19.05,73600.0,16.3108,16.3108,16.2681,16.2766,73600.0
2012-08-23 13:30:00,19.05,19.08,19.05,19.07,50800.0,16.2766,16.3023,16.2766,16.2937,50800.0
2012-08-23 14:00:00,19.07,19.08,19.06,19.07,108800.0,16.2937,16.3023,16.2852,16.2937,108800.0
2012-08-23 14:30:00,19.07,19.1,19.06,19.08,130800.0,16.2937,16.3194,16.2852,16.3023,130800.0
2012-08-23 15:00:00,19.09,19.11,19.07,19.09,79200.0,16.3108,16.3279,16.2937,16.3108,79200.0
2012-08-23 15:30:00,19.09,19.1,19.06,19.07,268400.0,16.3108,16.3194,16.2852,16.2937,268400.0
2012-08-24 09:30:00,19.04,19.06,19.03,19.03,141200.0,16.2681,16.2852,16.2595,16.2595,141200.0
2012-08-24 10:00:00,19.03,19.07,19.03,19.06,80000.0,16.2595,16.2937,16.2595,16.2852,80000.0
2012-08-24 10:30:00,19.06,19.13,19.06,19.11,196400.0,16.2852,16.345,16.2852,16.3279,196400.0
2012-08-24 11:00:00,19.13,19.19,19.13,19.17,178800.0,16.345,16.3962,16.345,16.3792,178800.0
2012-08-24 11:30:00,19.17,19.18,19.15,19.16,91200.0,16.3792,16.3877,16.3621,16.3706,91200.0
2012-08-24 12:00:00,19.16,19.18,19.15,19.18,63600.0,16.3706,16.3877,16.3621,16.3877,63600.0
2012-08-24 12:30:00,19.18,19.19,19.17,19.19,48400.0,16.3877,16.3962,16.3792,16.3962,48400.0
2012-08-24 13:00:00,19.18,19.18,19.17,19.17,41600.0,16.3877,16.3877,16.3792,16.3792,41600.0
2012-08-24 13:30:00,19.18,19.22,19.18,19.2,46800.0,16.3877,16.4219,16.3877,16.4048,46800.0
2012-08-24 14:00:00,19.2,19.21,19.19,19.2,75200.0,16.4048,16.4133,16.3962,16.4048,75200.0
2012-08-24 14:30:00,19.19,19.2,19.18,19.18,41600.0,16.3962,16.4048,16.3877,16.3877,41600.0
2012-08-24 15:00:00,19.18,19.2,19.17,19.2,165600.0,16.3877,16.4048,16.3792,16.4048,165600.0
2012-08-24 15:30:00,19.2,19.23,19.18,19.2,351600.0,16.4048,16.4304,16.3877,16.4048,351600.0
2012-08-27 09:30:00,19.26,19.26,19.2,19.2,34400.0,16.4561,16.4561,16.4048,16.4048,34400.0
2012-08-27 10:00:00,19.19,19.22,19.19,19.21,54800.0,16.3962,16.4219,16.3962,16.4133,54800.0
2012-08-27 10:30:00,19.22,19.23,19.2,19.21,55600.0,16.4219,16.4304,16.4048,16.4133,55600.0
2012-08-27 11:00:00,19.22,19.28,19.22,19.28,72400.0,16.4219,16.4731,16.4219,16.4731,72400.0
2012-08-27 11:30:00,19.29,19.29,19.26,19.26,84800.0,16.4817,16.4817,16.4561,16.4561,84800.0
2012-08-27 12:00:00,19.26,19.27,19.25,19.25,154000.0,16.4561,16.4646,16.4475,16.4475,154000.0
2012-08-27 12:30:00,19.25,19.26,19.25,19.25,93200.0,16.4475,16.4561,16.4475,16.4475,93200.0
2012-08-27 13:00:00,19.25,19.27,19.25,19.26,278400.0,16.4475,16.4646,16.4475,16.4561,278400.0
2012-08-27 13:30:00,19.26,19.26,19.24,19.24,34800.0,16.4561,16.4561,16.439,16.439,34800.0
2012-08-27 14:00:00,19.25,19.25,19.23,19.24,216400.0,16.4475,16.4475,16.4304,16.439,216400.0
2012-08-27 14:30:00,19.24,19.26,19.24,19.25,60800.0,16.439,16.4561,16.439,16.4475,60800.0
2012-08-27 15:00:00,19.24,19.25,19.21,19.22,128000.0,16.439,16.4475,16.4133,16.4219,128000.0
2012-08-27 15:30:00,19.22,19.22,19.18,19.21,454000.0,16.4219,16.4219,16.3877,16.4133,454000.0
2012-08-28 09:30:00,19.16,19.21,19.15,19.15,160800.0,16.3706,16.4133,16.3621,16.3621,160800.0
2012-08-28 10:00:00,19.16,19.23,19.14,19.23,163200.0,16.3706,16.4304,16.3535,16.4304,163200.0
2012-08-28 10:30:00,19.23,19.24,19.19,19.2,70800.0,16.4304,16.439,16.3962,16.4048,70800.0
2012-08-28 11:00:00,19.2,19.2,19.18,19.19,210800.0,16.4048,16.4048,16.3877,16.3962,210800.0
2012-08-28 11:30:00,19.19,19.22,19.18,19.22,307600.0,16.3962,16.4219,16.3877,16.4219,307600.0
2012-08-28 12:00:00,19.23,19.24,19.23,19.23,100000.0,16.4304,16.439,16.4304,16.4304,100000.0
2012-08-28 12:30:00,19.23,19.23,19.22,19.23,240400.0,16.4304,16.4304,16.4219,16.4304,240400.0
2012-08-28 13:00:00,19.23,19.23,19.21,19.21,76400.0,16.4304,16.4304,16.4133,16.4133,76400.0
2012-08-28 13:30:00,19.21,19.22,19.2,19.2,106000.0,16.4133,16.4219,16.4048,16.4048,106000.0
2012-08-28 14:00:00,19.2,19.23,19.2,19.23,264800.0,16.4048,16.4304,16.4048,16.4304,264800.0
2012-08-28 14:30:00,19.23,19.23,19.21,19.22,143200.0,16.4304,16.4304,16.4133,16.4219,143200.0
2012-08-28 15:00:00,19.22,19.25,19.21,19.21,146000.0,16.4219,16.4475,16.4133,16.4133,146000.0
2012-08-28 15:30:00,19.21,19.22,19.19,19.2,199600.0,16.4133,16.4219,16.3962,16.4048,199600.0
2012-08-29 09:30:00,19.22,19.23,19.19,19.19,103200.0,16.4219,16.4304,16.3962,16.3962,103200.0
2012-08-29 10:00:00,19.2,19.23,19.2,19.22,62800.0,16.4048,16.4304,16.4048,16.4219,62800.0
2012-08-29 10:30:00,19.22,19.22,19.16,19.17,133200.0,16.4219,16.4219,16.3706,16.3792,133200.0
2012-08-29 11:00:00,19.17,19.18,19.17,19.18,58800.0,16.3792,16.3877,16.3792,16.3877,58800.0
2012-08-29 11:30:00,19.18,19.22,19.18,19.2,81200.0,16.3877,16.4219,16.3877,16.4048,81200.0
2012-08-29 12:00:00,19.2,19.21,19.2,19.21,44400.0,16.4048,16.4133,16.4048,16.4133,44400.0
2012-08-29 12:30:00,19.21,19.22,19.2,19.21,82000.0,16.4133,16.4219,16.4048,16.4133,82000.0
2012-08-29 13:00:00,19.21,19.24,19.21,19.23,141600.0,16.4133,16.439,16.4133,16.4304,141600.0
2012-08-29 13:30:00,19.23,19.25,19.23,19.24,95200.0,16.4304,16.4475,16.4304,16.439,95200.0
2012-08-29 14:00:00,19.24,19.24,19.23,19.24,60800.0,16.439,16.439,16.4304,16.439,60800.0
2012-08-29 14:30:00,19.24,19.24,19.21,19.22,49600.0,16.439,16.439,16.4133,16.4219,49600.0
2012-08-29 15:00:00,19.22,19.23,19.21,19.22,225200.0,16.4219,16.4304,16.4133,16.4219,225200.0
2012-08-29 15:30:00,19.22,19.22,19.2,19.21,226800.0,16.4219,16.4219,16.4048,16.4133,226800.0
2012-08-30 09:30:00,19.11,19.13,19.08,19.12,77600.0,16.3279,16.345,16.3023,16.3364,77600.0
2012-08-30 10:00:00,19.09,19.11,19.06,19.06,34000.0,16.3108,16.3279,16.2852,16.2852,34000.0
2012-08-30 10:30:00,19.06,19.06,19.03,19.05,46400.0,16.2852,16.2852,16.2595,16.2766,46400.0
2012-08-30 11:00:00,19.05,19.08,19.05,19.08,72800.0,16.2766,16.3023,16.2766,16.3023,72800.0
2012-08-30 11:30:00,19.07,19.08,19.07,19.07,34800.0,16.2937,16.3023,16.2937,16.2937,34800.0
2012-08-30 12:00:00,19.06,19.07,19.05,19.06,38000.0,16.2852,16.2937,16.2766,16.2852,38000.0
2012-08-30 12:30:00,19.05,19.08,19.05,19.07,82400.0,16.2766,16.3023,16.2766,16.2937,82400.0
2012-08-30 13:00:00,19.07,19.07,19.04,19.05,48400.0,16.2937,16.2937,16.2681,16.2766,48400.0
2012-08-30 13:30:00,19.06,19.06,19.05,19.06,27200.0,16.2852,16.2852,16.2766,16.2852,27200.0
2012-08-30 14:00:00,19.06,19.08,19.06,19.07,19600.0,16.2852,16.3023,16.2852,16.2937,19600.0
2012-08-30 14:30:00,19.07,19.09,19.06,19.09,66400.0,16.2937,16.3108,16.2852,16.3108,66400.0
2012-08-30 15:00:00,19.09,19.1,19.08,19.09,144800.0,16.3108,16.3194,16.3023,16.3108,144800.0
2012-08-30 15:30:00,19.09,19.11,19.05,19.05,279200.0,16.3108,16.3279,16.2766,16.2766,279200.0
2012-08-31 09:30:00,19.17,19.2,19.15,19.15,176400.0,16.3792,16.4048,16.3621,16.3621,176400.0
2012-08-31 10:00:00,19.11,19.17,19.02,19.13,155200.0,16.3279,16.3792,16.251,16.345,155200.0
2012-08-31 10:30:00,19.14,19.2,19.12,19.19,294400.0,16.3535,16.4048,16.3364,16.3962,294400.0
2012-08-31 11:00:00,19.2,19.23,19.19,19.19,166000.0,16.4048,16.4304,16.3962,16.3962,166000.0
2012-08-31 11:30:00,19.2,19.2,19.18,19.19,40000.0,16.4048,16.4048,16.3877,16.3962,40000.0
2012-08-31 12:00:00,19.19,19.19,19.11,19.12,142800.0,16.3962,16.3962,16.3279,16.3364,142800.0
2012-08-31 12:30:00,19.12,19.14,19.11,19.14,95600.0,16.3364,16.3535,16.3279,16.3535,95600.0
2012-08-31 13:00:00,19.14,19.14,19.09,19.09,112400.0,16.3535,16.3535,16.3108,16.3108,112400.0
2012-08-31 13:30:00,19.1,19.14,19.1,19.14,29600.0,16.3194,16.3535,16.3194,16.3535,29600.0
2012-08-31 14:00:00,19.14,19.18,19.13,19.18,77200.0,16.3535,16.3877,16.345,16.3877,77200.0
2012-08-31 14:30:00,19.18,19.18,19.16,19.17,42800.0,16.3877,16.3877,16.3706,16.3792,42800.0
2012-08-31 15:00:00,19.16,19.16,19.12,19.14,90400.0,16.3706,16.3706,16.3364,16.3535,90400.0
2012-08-31 15:30:00,19.14,19.18,19.12,19.15,132400.0,16.3535,16.3877,16.3364,16.3621,132400.0
2012-09-04 09:30:00,19.13,19.14,19.1,19.13,121200.0,16.345,16.3535,16.3194,16.345,121200.0
2012-09-04 10:00:00,19.11,19.13,19.05,19.05,75200.0,16.3279,16.345,16.2766,16.2766,75200.0
2012-09-04 10:30:00,19.05,19.06,19.0,19.02,95200.0,16.2766,16.2852,16.2339,16.251,95200.0
2012-09-04 11:00:00,19.01,19.04,19.01,19.04,112000.0,16.2425,16.2681,16.2425,16.2681,112000.0
2012-09-04 11:30:00,19.04,19.05,19.03,19.04,70000.0,16.2681,16.2766,16.2595,16.2681,70000.0
2012-09-04 12:00:00,19.05,19.05,19.02,19.03,60800.0,16.2766,16.2766,16.251,16.2595,60800.0
2012-09-04 12:30:00,19.03,19.06,19.03,19.06,37200.0,16.2595,16.2852,16.2595,16.2852,37200.0
2012-09-04 13:00:00,19.06,19.07,19.05,19.07,49200.0,16.2852,16.2937,16.2766,16.2937,49200.0
2012-09-04 13:30:00,19.08,19.08,19.06,19.06,78400.0,16.3023,16.3023,16.2852,16.2852,78400.0
2012-09-04 14:00:00,19.06,19.12,19.06,19.12,94400.0,16.2852,16.3364,16.2852,16.3364,94400.0
2012-09-04 14:30:00,19.13,19.18,19.13,19.16,159200.0,16.345,16.3877,16.345,16.3706,159200.0
2012-09-04 15:00:00,19.16,19.18,19.16,19.18,343600.0,16.3706,16.3877,16.3706,16.3877,343600.0
2012-09-04 15:30:00,19.18,19.18,19.13,19.13,172000.0,16.3877,16.3877,16.345,16.345,172000.0
2012-09-05 09:30:00,19.13,19.14,19.08,19.12,62800.0,16.345,16.3535,16.3023,16.3364,62800.0
2012-09-05 10:00:00,19.11,19.17,19.11,19.17,96800.0,16.3279,16.3792,16.3279,16.3792,96800.0
2012-09-05 10:30:00,19.18,19.18,19.11,19.11,64000.0,16.3877,16.3877,16.3279,16.3279,64000.0
2012-09-05 11:00:00,19.11,19.14,19.09,19.14,113600.0,16.3279,16.3535,16.3108,16.3535,113600.0
2012-09-05 11:30:00,19.16,19.17,19.14,19.14,44000.0,16.3706,16.3792,16.3535,16.3535,44000.0
2012-09-05 12:00:00,19.14,19.16,19.14,19.15,107200.0,16.3535,16.3706,16.3535,16.3621,107200.0
2012-09-05 12:30:00,19.14,19.15,19.14,19.15,48800.0,16.3535,16.3621,16.3535,16.3621,48800.0
2012-09-05 13:00:00,19.15,19.15,19.13,19.13,40800.0,16.3621,16.3621,16.345,16.345,40800.0
2012-09-05 13:30:00,19.13,19.13,19.07,19.09,65600.0,16.345,16.345,16.2937,16.3108,65600.0
2012-09-05 14:00:00,19.09,19.1,19.08,19.1,73200.0,16.3108,16.3194,16.3023,16.3194,73200.0
2012-09-05 14:30:00,19.1,19.12,19.1,19.11,1108400.0,16.3194,16.3364,16.3194,16.3279,1108400.0
2012-09-05 15:00:00,19.11,19.11,19.09,19.11,344800.0,16.3279,16.3279,16.3108,16.3279,344800.0
2012-09-05 15:30:00,19.1,19.11,19.09,19.09,145600.0,16.3194,16.3279,16.3108,16.3108,145600.0
2012-09-06 09:30:00,19.22,19.31,19.22,19.31,160000.0,16.4219,16.4988,16.4219,16.4988,160000.0
2012-09-06 10:00:00,19.31,19.36,19.31,19.36,68000.0,16.4988,16.5415,16.4988,16.5415,68000.0
2012-09-06 10:30:00,19.36,19.42,19.36,19.42,157600.0,16.5415,16.5928,16.5415,16.5928,157600.0
2012-09-06 11:00:00,19.42,19.43,19.39,19.4,113600.0,16.5928,16.6013,16.5671,16.5757,113600.0
2012-09-06 11:30:00,19.4,19.43,19.4,19.43,76400.0,16.5757,16.6013,16.5757,16.6013,76400.0
2012-09-06 12:00:00,19.43,19.45,19.43,19.43,43200.0,16.6013,16.6184,16.6013,16.6013,43200.0
2012-09-06 12:30:00,19.43,19.45,19.43,19.45,53600.0,16.6013,16.6184,16.6013,16.6184,53600.0
2012-09-06 13:00:00,19.43,19.44,19.43,19.43,60000.0,16.6013,16.6099,16.6013,16.6013,60000.0
2012-09-06 13:30:00,19.43,19.45,19.43,19.44,124800.0,16.6013,16.6184,16.6013,16.6099,124800.0
2012-09-06 14:00:00,19.44,19.44,19.42,19.43,109200.0,16.6099,16.6099,16.5928,16.6013,109200.0
2012-09-06 14:30:00,19.43,19.45,19.42,19.43,103200.0,16.6013,16.6184,16.5928,16.6013,103200.0
2012-09-06 15:00:00,19.43,19.43,19.41,19.42,160800.0,16.6013,16.6013,16.5842,16.5928,160800.0
2012-09-06 15:30:00,19.42,19.45,19.42,19.45,301600.0,16.5928,16.6184,16.5928,16.6184,301600.0
2012-09-07 09:30:00,19.48,19.51,19.46,19.48,94400.0,16.644,16.6697,16.6269,16.644,94400.0
2012-09-07 10:00:00,19.48,19.52,19.47,19.5,101600.0,16.644,16.6782,16.6355,16.6611,101600.0
2012-09-07 10:30:00,19.5,19.5,19.48,19.5,109200.0,16.6611,16.6611,16.644,16.6611,109200.0
2012-09-07 11:00:00,19.5,19.5,19.48,19.49,117600.0,16.6611,16.6611,16.644,16.6526,117600.0
2012-09-07 11:30:00,19.49,19.5,19.48,19.49,145600.0,16.6526,16.6611,16.644,16.6526,145600.0
2012-09-07 12:00:00,19.49,19.5,19.48,19.48,85600.0,16.6526,16.6611,16.644,16.644,85600.0
2012-09-07 12:30:00,19.48,19.5,19.48,19.5,116800.0,16.644,16.6611,16.644,16.6611,116800.0
2012-09-07 13:00:00,19.5,19.5,19.48,19.5,124000.0,16.6611,16.6611,16.644,16.6611,124000.0
2012-09-07 13:30:00,19.5,19.5,19.48,19.48,126000.0,16.6611,16.6611,16.644,16.644,126000.0
2012-09-07 14:00:00,19.48,19.5,19.48,19.49,224000.0,16.644,16.6611,16.644,16.6526,224000.0
2012-09-07 14:30:00,19.5,19.5,19.49,19.49,188800.0,16.6611,16.6611,16.6526,16.6526,188800.0
2012-09-07 15:00:00,19.49,19.49,19.48,19.49,84000.0,16.6526,16.6526,16.644,16.6526,84000.0
2012-09-07 15:30:00,19.49,19.51,19.48,19.51,160800.0,16.6526,16.6697,16.644,16.6697,160800.0
2012-09-10 09:30:00,19.5,19.5,19.47,19.48,140000.0,16.6611,16.6611,16.6355,16.644,140000.0
2012-09-10 10:00:00,19.48,19.52,19.48,19.5,20000.0,16.644,16.6782,16.644,16.6611,20000.0
2012-09-10 10:30:00,19.51,19.51,19.48,19.49,60800.0,16.6697,16.6697,16.644,16.6526,60800.0
2012-09-10 11:00:00,19.48,19.5,19.48,19.5,58800.0,16.644,16.6611,16.644,16.6611,58800.0
2012-09-10 11:30:00,19.49,19.5,19.49,19.49,172400.0,16.6526,16.6611,16.6526,16.6526,172400.0
2012-09-10 12:00:00,19.49,19.5,19.47,19.48,44400.0,16.6526,16.6611,16.6355,16.644,44400.0
2012-09-10 12:30:00,19.48,19.48,19.47,19.48,124800.0,16.644,16.644,16.6355,16.644,124800.0
2012-09-10 13:00:00,19.48,19.5,19.48,19.49,34000.0,16.644,16.6611,16.644,16.6526,34000.0
2012-09-10 13:30:00,19.5,19.5,19.45,19.45,34000.0,16.6611,16.6611,16.6184,16.6184,34000.0
2012-09-10 14:00:00,19.45,19.47,19.45,19.46,72400.0,16.6184,16.6355,16.6184,16.6269,72400.0
2012-09-10 14:30:00,19.46,19.47,19.44,19.44,46800.0,16.6269,16.6355,16.6099,16.6099,46800.0
2012-09-10 15:00:00,19.44,19.45,19.42,19.43,130800.0,16.6099,16.6184,16.5928,16.6013,130800.0
2012-09-10 15:30:00,19.43,19.43,19.38,19.38,129200.0,16.6013,16.6013,16.5586,16.5586,129200.0
2012-09-11 09:30:00,19.41,19.46,19.4,19.45,78000.0,16.5842,16.6269,16.5757,16.6184,78000.0
2012-09-11 10:00:00,19.45,19.45,19.43,19.45,65200.0,16.6184,16.6184,16.6013,16.6184,65200.0
2012-09-11 10:30:00,19.44,19.46,19.43,19.46,773200.0,16.6099,16.6269,16.6013,16.6269,773200.0
2012-09-11 11:00:00,19.46,19.49,19.45,19.49,132800.0,16.6269,16.6526,16.6184,16.6526,132800.0
2012-09-11 11:30:00,19.48,19.48,19.46,19.46,198400.0,16.644,16.644,16.6269,16.6269,198400.0
2012-09-11 12:00:00,19.46,19.47,19.44,19.46,2478800.0,16.6269,16.6355,16.6099,16.6269,2478800.0
2012-09-11 12:30:00,19.45,19.46,19.43,19.45,144000.0,16.6184,16.6269,16.6013,16.6184,144000.0
2012-09-11 13:00:00,19.45,19.47,19.44,19.46,51200.0,16.6184,16.6355,16.6099,16.6269,51200.0
2012-09-11 13:30:00,19.46,19.47,19.45,19.46,84400.0,16.6269,16.6355,16.6184,16.6269,84400.0
2012-09-11 14:00:00,19.45,19.46,19.44,19.46,182400.0,16.6184,16.6269,16.6099,16.6269,182400.0
2012-09-11 14:30:00,19.46,19.46,19.41,19.42,223600.0,16.6269,16.6269,16.5842,16.5928,223600.0
2012-09-11 15:00:00,19.42,19.43,19.4,19.4,351600.0,16.5928,16.6013,16.5757,16.5757,351600.0
2012-09-11 15:30:00,19.4,19.43,19.4,19.41,182000.0,16.5757,16.6013,16.5757,16.5842,182000.0
2012-09-12 09:30:00,19.46,19.48,19.44,19.45,66000.0,16.6269,16.644,16.6099,16.6184,66000.0
2012-09-12 10:00:00,19.45,19.46,19.43,19.43,91200.0,16.6184,16.6269,16.6013,16.6013,91200.0
2012-09-12 10:30:00,19.43,19.44,19.4,19.43,124400.0,16.6013,16.6099,16.5757,16.6013,124400.0
2012-09-12 11:00:00,19.44,19.46,19.43,19.45,55600.0,16.6099,16.6269,16.6013,16.6184,55600.0
2012-09-12 11:30:00,19.46,19.46,19.45,19.45,55200.0,16.6269,16.6269,16.6184,16.6184,55200.0
2012-09-12 12:00:00,19.45,19.46,19.43,19.45,54400.0,16.6184,16.6269,16.6013,16.6184,54400.0
2012-09-12 12:30:00,19.45,19.45,19.44,19.45,36800.0,16.6184,16.6184,16.6099,16.6184,36800.0
2012-09-12 13:00:00,19.45,19.48,19.44,19.46,36400.0,16.6184,16.644,16.6099,16.6269,36400.0
2012-09-12 13:30:00,19.46,19.47,19.45,19.46,63600.0,16.6269,16.6355,16.6184,16.6269,63600.0
2012-09-12 14:00:00,19.46,19.47,19.44,19.45,1010400.0,16.6269,16.6355,16.6099,16.6184,1010400.0
2012-09-12 14:30:00,19.45,19.46,19.42,19.43,184800.0,16.6184,16.6269,16.5928,16.6013,184800.0
2012-09-12 15:00:00,19.43,19.43,19.39,19.43,242400.0,16.6013,16.6013,16.5671,16.6013,242400.0
2012-09-12 15:30:00,19.42,19.45,19.42,19.45,222000.0,16.5928,16.6184,16.5928,16.6184,222000.0
2012-09-13 09:30:00,19.47,19.49,19.47,19.48,116400.0,16.6355,16.6526,16.6355,16.644,116400.0
2012-09-13 10:00:00,19.48,19.5,19.47,19.48,65200.0,16.644,16.6611,16.6355,16.644,65200.0
2012-09-13 10:30:00,19.48,19.49,19.48,19.49,642400.0,16.644,16.6526,16.644,16.6526,642400.0
2012-09-13 11:00:00,19.5,19.52,19.49,19.51,81600.0,16.6611,16.6782,16.6526,16.6697,81600.0
2012-09-13 11:30:00,19.52,19.52,19.49,19.5,89600.0,16.6782,16.6782,16.6526,16.6611,89600.0
2012-09-13 12:00:00,19.5,19.5,19.48,19.48,522000.0,16.6611,16.6611,16.644,16.644,522000.0
2012-09-13 12:30:00,19.48,19.63,19.47,19.61,185600.0,16.644,16.7722,16.6355,16.7551,185600.0
2012-09-13 13:00:00,19.64,19.67,19.61,19.67,106000.0,16.7807,16.8064,16.7551,16.8064,106000.0
2012-09-13 13:30:00,19.69,19.71,19.69,19.69,144800.0,16.8235,16.8405,16.8235,16.8235,144800.0
2012-09-13 14:00:00,19.69,19.81,19.69,19.79,187600.0,16.8235,16.926,16.8235,16.9089,187600.0
2012-09-13 14:30:00,19.79,19.79,19.74,19.75,112400.0,16.9089,16.9089,16.8662,16.8747,112400.0
2012-09-13 15:00:00,19.75,19.77,19.73,19.75,93200.0,16.8747,16.8918,16.8576,16.8747,93200.0
2012-09-13 15:30:00,19.75,19.79,19.73,19.75,282400.0,16.8747,16.9089,16.8576,16.8747,282400.0
2012-09-14 09:30:00,19.79,19.88,19.79,19.84,135600.0,16.9089,16.9858,16.9089,16.9516,135600.0
2012-09-14 10:00:00,19.85,19.93,19.85,19.9,190400.0,16.9602,17.0285,16.9602,17.0029,190400.0
2012-09-14 10:30:00,19.9,19.9,19.86,19.87,132800.0,17.0029,17.0029,16.9687,16.9773,132800.0
2012-09-14 11:00:00,19.87,19.88,19.85,19.87,116400.0,16.9773,16.9858,16.9602,16.9773,116400.0
2012-09-14 11:30:00,19.86,19.88,19.84,19.85,116800.0,16.9687,16.9858,16.9516,16.9602,116800.0
2012-09-14 12:00:00,19.84,19.89,19.84,19.88,266400.0,16.9516,16.9943,16.9516,16.9858,266400.0
2012-09-14 12:30:00,19.88,19.89,19.86,19.86,179600.0,16.9858,16.9943,16.9687,16.9687,179600.0
2012-09-14 13:00:00,19.86,19.86,19.81,19.81,157200.0,16.9687,16.9687,16.926,16.926,157200.0
2012-09-14 13:30:00,19.81,19.84,19.81,19.83,110800.0,16.926,16.9516,16.926,16.9431,110800.0
2012-09-14 14:00:00,19.84,19.85,19.82,19.84,130000.0,16.9516,16.9602,16.9345,16.9516,130000.0
2012-09-14 14:30:00,19.84,19.85,19.82,19.85,134800.0,16.9516,16.9602,16.9345,16.9602,134800.0
2012-09-14 15:00:00,19.85,19.85,19.78,19.8,132000.0,16.9602,16.9602,16.9004,16.9174,132000.0
2012-09-14 15:30:00,19.8,19.83,19.78,19.83,192400.0,16.9174,16.9431,16.9004,16.9431,192400.0
2012-09-17 09:30:00,19.83,19.85,19.81,19.83,79600.0,16.9431,16.9602,16.926,16.9431,79600.0
2012-09-17 10:00:00,19.83,19.86,19.83,19.86,28800.0,16.9431,16.9687,16.9431,16.9687,28800.0
2012-09-17 10:30:00,19.86,19.86,19.84,19.85,17600.0,16.9687,16.9687,16.9516,16.9602,17600.0
2012-09-17 11:00:00,19.85,19.86,19.84,19.84,30800.0,16.9602,16.9687,16.9516,16.9516,30800.0
2012-09-17 11:30:00,19.84,19.85,19.83,19.84,146000.0,16.9516,16.9602,16.9431,16.9516,146000.0
2012-09-17 12:00:00,19.84,19.85,19.83,19.84,27200.0,16.9516,16.9602,16.9431,16.9516,27200.0
2012-09-17 12:30:00,19.84,19.84,19.83,19.83,64400.0,16.9516,16.9516,16.9431,16.9431,64400.0
2012-09-17 13:00:00,19.83,19.84,19.83,19.83,77200.0,16.9431,16.9516,16.9431,16.9431,77200.0
2012-09-17 13:30:00,19.83,19.83,19.81,19.82,44800.0,16.9431,16.9431,16.926,16.9345,44800.0
2012-09-17 14:00:00,19.82,19.82,19.79,19.81,95200.0,16.9345,16.9345,16.9089,16.926,95200.0
2012-09-17 14:30:00,19.81,19.82,19.8,19.81,772000.0,16.926,16.9345,16.9174,16.926,772000.0
2012-09-17 15:00:00,19.81,19.82,19.78,19.79,164400.0,16.926,16.9345,16.9004,16.9089,164400.0
2012-09-17 15:30:00,19.78,19.83,19.78,19.83,134000.0,16.9004,16.9431,16.9004,16.9431,134000.0
2012-09-18 09:30:00,19.79,19.83,19.78,19.82,132800.0,16.9089,16.9431,16.9004,16.9345,132800.0
2012-09-18 10:00:00,19.83,19.84,19.81,19.82,39200.0,16.9431,16.9516,16.926,16.9345,39200.0
2012-09-18 10:30:00,19.84,19.84,19.82,19.84,30800.0,16.9516,16.9516,16.9345,16.9516,30800.0
2012-09-18 11:00:00,19.85,19.86,19.84,19.85,68800.0,16.9602,16.9687,16.9516,16.9602,68800.0
2012-09-18 11:30:00,19.84,19.84,19.82,19.82,62400.0,16.9516,16.9516,16.9345,16.9345,62400.0
2012-09-18 12:00:00,19.83,19.83,19.79,19.8,147200.0,16.9431,16.9431,16.9089,16.9174,147200.0
2012-09-18 12:30:00,19.79,19.82,19.79,19.82,16000.0,16.9089,16.9345,16.9089,16.9345,16000.0
2012-09-18 13:00:00,19.81,19.82,19.79,19.81,69200.0,16.926,16.9345,16.9089,16.926,69200.0
2012-09-18 13:30:00,19.81,19.81,19.8,19.8,72400.0,16.926,16.926,16.9174,16.9174,72400.0
2012-09-18 14:00:00,19.8,19.82,19.79,19.82,117600.0,16.9174,16.9345,16.9089,16.9345,117600.0
2012-09-18 14:30:00,19.81,19.82,19.8,19.81,50800.0,16.926,16.9345,16.9174,16.926,50800.0
2012-09-18 15:00:00,19.8,19.82,19.8,19.81,88800.0,16.9174,16.9345,16.9174,16.926,88800.0
2012-09-18 15:30:00,19.82,19.83,19.82,19.83,190000.0,16.9345,16.9431,16.9345,16.9431,190000.0
2012-09-19 09:30:00,19.86,19.86,19.8,19.81,62400.0,16.9687,16.9687,16.9174,16.926,62400.0
2012-09-19 10:00:00,19.81,19.86,19.81,19.83,60800.0,16.926,16.9687,16.926,16.9431,60800.0
2012-09-19 10:30:00,19.82,19.83,19.79,19.83,44000.0,16.9345,16.9431,16.9089,16.9431,44000.0
2012-09-19 11:00:00,19.82,19.87,19.82,19.86,90400.0,16.9345,16.9773,16.9345,16.9687,90400.0
2012-09-19 11:30:00,19.86,19.87,19.85,19.86,58400.0,16.9687,16.9773,16.9602,16.9687,58400.0
2012-09-19 12:00:00,19.86,19.88,19.85,19.88,59600.0,16.9687,16.9858,16.9602,16.9858,59600.0
2012-09-19 12:30:00,19.89,19.89,19.87,19.88,152400.0,16.9943,16.9943,16.9773,16.9858,152400.0
2012-09-19 13:00:00,19.88,19.88,19.86,19.87,34400.0,16.9858,16.9858,16.9687,16.9773,34400.0
2012-09-19 13:30:00,19.87,19.88,19.85,19.86,100000.0,16.9773,16.9858,16.9602,16.9687,100000.0
2012-09-19 14:00:00,19.86,19.89,19.86,19.88,92000.0,16.9687,16.9943,16.9687,16.9858,92000.0
2012-09-19 14:30:00,19.88,19.89,19.87,19.89,52400.0,16.9858,16.9943,16.9773,16.9943,52400.0
2012-09-19 15:00:00,19.89,19.89,19.88,19.88,78400.0,16.9943,16.9943,16.9858,16.9858,78400.0
2012-09-19 15:30:00,19.88,19.88,19.84,19.84,151200.0,16.9858,16.9858,16.9516,16.9516,151200.0
2012-09-20 09:30:00,19.75,19.77,19.7,19.72,68000.0,16.8747,16.8918,16.832,16.8491,68000.0
2012-09-20 10:00:00,19.73,19.76,19.71,19.75,30800.0,16.8576,16.8833,16.8405,16.8747,30800.0
2012-09-20 10:30:00,19.76,19.8,19.76,19.8,49600.0,16.8833,16.9174,16.8833,16.9174,49600.0
2012-09-20 11:00:00,19.8,19.81,19.78,19.78,244000.0,16.9174,16.926,16.9004,16.9004,244000.0
2012-09-20 11:30:00,19.79,19.8,19.78,19.8,39200.0,16.9089,16.9174,16.9004,16.9174,39200.0
2012-09-20 12:00:00,19.8,19.81,19.78,19.78,178400.0,16.9174,16.926,16.9004,16.9004,178400.0
2012-09-20 12:30:00,19.78,19.78,19.76,19.77,65600.0,16.9004,16.9004,16.8833,16.8918,65600.0
2012-09-20 13:00:00,19.77,19.79,19.76,19.79,43200.0,16.8918,16.9089,16.8833,16.9089,43200.0
2012-09-20 13:30:00,19.79,19.81,19.79,19.79,48800.0,16.9089,16.926,16.9089,16.9089,48800.0
2012-09-20 14:00:00,19.79,19.82,19.78,19.81,150000.0,16.9089,16.9345,16.9004,16.926,150000.0
2012-09-20 14:30:00,19.81,19.82,19.79,19.8,168400.0,16.926,16.9345,16.9089,16.9174,168400.0
2012-09-20 15:00:00,19.8,19.84,19.8,19.83,87600.0,16.9174,16.9516,16.9174,16.9431,87600.0
2012-09-20 15:30:00,19.83,19.83,19.79,19.83,128400.0,16.9431,16.9431,16.9089,16.9431,128400.0
2012-09-21 09:30:00,19.91,19.92,19.89,19.89,186400.0,17.0114,17.02,16.9943,16.9943,186400.0
2012-09-21 10:00:00,19.89,19.91,19.88,19.9,150000.0,16.9943,17.0114,16.9858,17.0029,150000.0
2012-09-21 10:30:00,19.91,19.91,19.88,19.88,34400.0,17.0114,17.0114,16.9858,16.9858,34400.0
2012-09-21 11:00:00,19.88,19.89,19.87,19.88,76400.0,16.9858,16.9943,16.9773,16.9858,76400.0
2012-09-21 11:30:00,19.88,19.89,19.87,19.89,82000.0,16.9858,16.9943,16.9773,16.9943,82000.0
2012-09-21 12:00:00,19.89,19.9,19.86,19.87,45600.0,16.9943,17.0029,16.9687,16.9773,45600.0
2012-09-21 12:30:00,19.87,19.89,19.87,19.88,50400.0,16.9773,16.9943,16.9773,16.9858,50400.0
2012-09-21 13:00:00,19.88,19.88,19.87,19.87,37600.0,16.9858,16.9858,16.9773,16.9773,37600.0
2012-09-21 13:30:00,19.87,19.89,19.87,19.88,52400.0,16.9773,16.9943,16.9773,16.9858,52400.0
2012-09-21 14:00:00,19.88,19.88,19.84,19.86,79600.0,16.9858,16.9858,16.9516,16.9687,79600.0
2012-09-21 14:30:00,19.85,19.86,19.84,19.85,85600.0,16.9602,16.9687,16.9516,16.9602,85600.0
2012-09-21 15:00:00,19.84,19.86,19.84,19.85,89600.0,16.9516,16.9687,16.9516,16.9602,89600.0
2012-09-21 15:30:00,19.85,19.85,19.81,19.82,228400.0,16.9602,16.9602,16.926,16.9345,228400.0
2012-09-24 09:30:00,19.72,19.74,19.69,19.74,274800.0,16.8491,16.8662,16.8235,16.8662,274800.0
2012-09-24 10:00:00,19.74,19.75,19.71,19.73,80000.0,16.8662,16.8747,16.8405,16.8576,80000.0
2012-09-24 10:30:00,19.74,19.76,19.73,19.76,33600.0,16.8662,16.8833,16.8576,16.8833,33600.0
2012-09-24 11:00:00,19.76,19.77,19.74,19.74,130000.0,16.8833,16.8918,16.8662,16.8662,130000.0
2012-09-24 11:30:00,19.74,19.74,19.72,19.74,85200.0,16.8662,16.8662,16.8491,16.8662,85200.0
2012-09-24 12:00:00,19.74,19.74,19.73,19.73,84800.0,16.8662,16.8662,16.8576,16.8576,84800.0
2012-09-24 12:30:00,19.73,19.73,19.71,19.73,310800.0,16.8576,16.8576,16.8405,16.8576,310800.0
2012-09-24 13:00:00,19.74,19.74,19.72,19.73,34000.0,16.8662,16.8662,16.8491,16.8576,34000.0
2012-09-24 13:30:00,19.72,19.73,19.72,19.72,101600.0,16.8491,16.8576,16.8491,16.8491,101600.0
2012-09-24 14:00:00,19.72,19.77,19.72,19.76,107200.0,16.8491,16.8918,16.8491,16.8833,107200.0
2012-09-24 14:30:00,19.77,19.8,19.76,19.79,49600.0,16.8918,16.9174,16.8833,16.9089,49600.0
2012-09-24 15:00:00,19.79,19.8,19.77,19.8,124800.0,16.9089,16.9174,16.8918,16.9174,124800.0
2012-09-24 15:30:00,19.79,19.79,19.75,19.76,256800.0,16.9089,16.9089,16.8747,16.8833,256800.0
2012-09-25 09:30:00,19.72,19.72,19.69,19.69,97600.0,16.9259,16.9259,16.9001,16.9001,97600.0
2012-09-25 10:00:00,19.7,19.75,19.7,19.72,106400.0,16.9087,16.9516,16.9087,16.9259,106400.0
2012-09-25 10:30:00,19.73,19.75,19.72,19.74,109600.0,16.9344,16.9516,16.9259,16.943,109600.0
2012-09-25 11:00:00,19.74,19.75,19.74,19.74,56400.0,16.943,16.9516,16.943,16.943,56400.0
2012-09-25 11:30:00,19.74,19.74,19.72,19.72,84000.0,16.943,16.943,16.9259,16.9259,84000.0
2012-09-25 12:00:00,19.72,19.72,19.69,19.69,50800.0,16.9259,16.9259,16.9001,16.9001,50800.0
2012-09-25 12:30:00,19.69,19.7,19.63,19.66,60000.0,16.9001,16.9087,16.8486,16.8744,60000.0
2012-09-25 13:00:00,19.64,19.66,19.64,19.65,39600.0,16.8572,16.8744,16.8572,16.8658,39600.0
2012-09-25 13:30:00,19.65,19.68,19.64,19.65,50400.0,16.8658,16.8915,16.8572,16.8658,50400.0
2012-09-25 14:00:00,19.65,19.65,19.61,19.62,71200.0,16.8658,16.8658,16.8314,16.84,71200.0
2012-09-25 14:30:00,19.61,19.63,19.57,19.57,74000.0,16.8314,16.8486,16.7971,16.7971,74000.0
2012-09-25 15:00:00,19.57,19.58,19.49,19.54,75200.0,16.7971,16.8057,16.7284,16.7714,75200.0
2012-09-25 15:30:00,19.54,19.56,19.47,19.48,181200.0,16.7714,16.7885,16.7113,16.7199,181200.0
2012-09-26 09:30:00,19.47,19.48,19.42,19.43,239200.0,16.7113,16.7199,16.6684,16.6769,239200.0
2012-09-26 10:00:00,19.43,19.44,19.37,19.37,90800.0,16.6769,16.6855,16.6254,16.6254,90800.0
2012-09-26 10:30:00,19.38,19.38,19.33,19.35,83200.0,16.634,16.634,16.5911,16.6083,83200.0
2012-09-26 11:00:00,19.35,19.4,19.35,19.4,123200.0,16.6083,16.6512,16.6083,16.6512,123200.0
2012-09-26 11:30:00,19.4,19.42,19.37,19.4,63600.0,16.6512,16.6684,16.6254,16.6512,63600.0
2012-09-26 12:00:00,19.4,19.43,19.4,19.4,32000.0,16.6512,16.6769,16.6512,16.6512,32000.0
2012-09-26 12:30:00,19.4,19.42,19.39,19.41,30000.0,16.6512,16.6684,16.6426,16.6598,30000.0
2012-09-26 13:00:00,19.41,19.44,19.41,19.44,30000.0,16.6598,16.6855,16.6598,16.6855,30000.0
2012-09-26 13:30:00,19.44,19.44,19.39,19.39,43600.0,16.6855,16.6855,16.6426,16.6426,43600.0
2012-09-26 14:00:00,19.39,19.44,19.39,19.42,70000.0,16.6426,16.6855,16.6426,16.6684,70000.0
2012-09-26 14:30:00,19.42,19.42,19.39,19.41,170800.0,16.6684,16.6684,16.6426,16.6598,170800.0
2012-09-26 15:00:00,19.41,19.41,19.37,19.39,210800.0,16.6598,16.6598,16.6254,16.6426,210800.0
2012-09-26 15:30:00,19.38,19.39,19.36,19.37,343600.0,16.634,16.6426,16.6169,16.6254,343600.0
2012-09-27 09:30:00,19.43,19.45,19.41,19.41,89200.0,16.6769,16.6941,16.6598,16.6598,89200.0
2012-09-27 10:00:00,19.42,19.43,19.4,19.42,105600.0,16.6684,16.6769,16.6512,16.6684,105600.0
2012-09-27 10:30:00,19.42,19.45,19.41,19.45,165600.0,16.6684,16.6941,16.6598,16.6941,165600.0
2012-09-27 11:00:00,19.44,19.45,19.41,19.43,96000.0,16.6855,16.6941,16.6598,16.6769,96000.0
2012-09-27 11:30:00,19.43,19.49,19.42,19.49,30800.0,16.6769,16.7284,16.6684,16.7284,30800.0
2012-09-27 12:00:00,19.49,19.56,19.49,19.55,52400.0,16.7284,16.7885,16.7284,16.7799,52400.0
2012-09-27 12:30:00,19.55,19.56,19.53,19.54,302000.0,16.7799,16.7885,16.7628,16.7714,302000.0
2012-09-27 13:00:00,19.54,19.56,19.54,19.56,66800.0,16.7714,16.7885,16.7714,16.7885,66800.0
2012-09-27 13:30:00,19.55,19.6,19.55,19.58,16800.0,16.7799,16.8229,16.7799,16.8057,16800.0
2012-09-27 14:00:00,19.57,19.59,19.57,19.58,164000.0,16.7971,16.8143,16.7971,16.8057,164000.0
2012-09-27 14:30:00,19.58,19.59,19.57,19.57,49600.0,16.8057,16.8143,16.7971,16.7971,49600.0
2012-09-27 15:00:00,19.57,19.58,19.56,19.57,125600.0,16.7971,16.8057,16.7885,16.7971,125600.0
2012-09-27 15:30:00,19.57,19.59,19.55,19.56,178800.0,16.7971,16.8143,16.7799,16.7885,178800.0
2012-09-28 09:30:00,19.48,19.49,19.4,19.42,152800.0,16.7199,16.7284,16.6512,16.6684,152800.0
2012-09-28 10:00:00,19.42,19.45,19.39,19.4,112000.0,16.6684,16.6941,16.6426,16.6512,112000.0
2012-09-28 10:30:00,19.4,19.44,19.4,19.43,61200.0,16.6512,16.6855,16.6512,16.6769,61200.0
2012-09-28 11:00:00,19.43,19.44,19.41,19.42,90400.0,16.6769,16.6855,16.6598,16.6684,90400.0
2012-09-28 11:30:00,19.4,19.45,19.4,19.45,119600.0,16.6512,16.6941,16.6512,16.6941,119600.0
2012-09-28 12:00:00,19.45,19.5,19.43,19.46,188000.0,16.6941,16.737,16.6769,16.7027,188000.0
2012-09-28 12:30:00,19.47,19.48,19.46,19.47,117200.0,16.7113,16.7199,16.7027,16.7113,117200.0
2012-09-28 13:00:00,19.48,19.49,19.46,19.49,54400.0,16.7199,16.7284,16.7027,16.7284,54400.0
2012-09-28 13:30:00,19.49,19.53,19.49,19.51,61200.0,16.7284,16.7628,16.7284,16.7456,61200.0
2012-09-28 14:00:00,19.51,19.52,19.48,19.48,42000.0,16.7456,16.7542,16.7199,16.7199,42000.0
2012-09-28 14:30:00,19.47,19.49,19.46,19.48,62800.0,16.7113,16.7284,16.7027,16.7199,62800.0
2012-09-28 15:00:00,19.48,19.49,19.45,19.45,75200.0,16.7199,16.7284,16.6941,16.6941,75200.0
2012-09-28 15:30:00,19.46,19.5,19.43,19.45,246800.0,16.7027,16.737,16.6769,16.6941,246800.0
2012-10-01 09:30:00,19.57,19.58,19.51,19.56,186800.0,16.7971,16.8057,16.7456,16.7885,186800.0
2012-10-01 10:00:00,19.57,19.68,19.57,19.65,108000.0,16.7971,16.8915,16.7971,16.8658,108000.0
2012-10-01 10:30:00,19.65,19.65,19.63,19.64,115600.0,16.8658,16.8658,16.8486,16.8572,115600.0
2012-10-01 11:00:00,19.64,19.66,19.64,19.64,271200.0,16.8572,16.8744,16.8572,16.8572,271200.0
2012-10-01 11:30:00,19.64,19.65,19.6,19.61,988400.0,16.8572,16.8658,16.8229,16.8314,988400.0
2012-10-01 12:00:00,19.61,19.62,19.6,19.62,194800.0,16.8314,16.84,16.8229,16.84,194800.0
2012-10-01 12:30:00,19.63,19.63,19.55,19.57,148400.0,16.8486,16.8486,16.7799,16.7971,148400.0
2012-10-01 13:00:00,19.57,19.57,19.5,19.54,237200.0,16.7971,16.7971,16.737,16.7714,237200.0
2012-10-01 13:30:00,19.54,19.57,19.51,19.57,174000.0,16.7714,16.7971,16.7456,16.7971,174000.0
2012-10-01 14:00:00,19.57,19.59,19.54,19.56,191200.0,16.7971,16.8143,16.7714,16.7885,191200.0
2012-10-01 14:30:00,19.56,19.59,19.55,19.58,173200.0,16.7885,16.8143,16.7799,16.8057,173200.0
2012-10-01 15:00:00,19.58,19.58,19.47,19.49,268400.0,16.8057,16.8057,16.7113,16.7284,268400.0
2012-10-01 15:30:00,19.49,19.52,19.48,19.51,272400.0,16.7284,16.7542,16.7199,16.7456,272400.0
2012-10-02 09:30:00,19.58,19.61,19.55,19.56,159200.0,16.8057,16.8314,16.7799,16.7885,159200.0
2012-10-02 10:00:00,19.54,19.55,19.5,19.55,75600.0,16.7714,16.7799,16.737,16.7799,75600.0
2012-10-02 10:30:00,19.55,19.57,19.5,19.51,108400.0,16.7799,16.7971,16.737,16.7456,108400.0
2012-10-02 11:00:00,19.5,19.52,19.5,19.5,111200.0,16.737,16.7542,16.737,16.737,111200.0
2012-10-02 11:30:00,19.5,19.53,19.44,19.45,150000.0,16.737,16.7628,16.6855,16.6941,150000.0
2012-10-02 12:00:00,19.45,19.49,19.45,19.48,164800.0,16.6941,16.7284,16.6941,16.7199,164800.0
2012-10-02 12:30:00,19.46,19.48,19.46,19.47,43200.0,16.7027,16.7199,16.7027,16.7113,43200.0
2012-10-02 13:00:00,19.47,19.49,19.46,19.46,223200.0,16.7113,16.7284,16.7027,16.7027,223200.0
2012-10-02 13:30:00,19.47,19.5,19.44,19.46,102800.0,16.7113,16.737,16.6855,16.7027,102800.0
2012-10-02 14:00:00,19.46,19.47,19.43,19.44,70000.0,16.7027,16.7113,16.6769,16.6855,70000.0
2012-10-02 14:30:00,19.44,19.44,19.42,19.43,91200.0,16.6855,16.6855,16.6684,16.6769,91200.0
2012-10-02 15:00:00,19.42,19.48,19.42,19.48,236400.0,16.6684,16.7199,16.6684,16.7199,236400.0
2012-10-02 15:30:00,19.48,19.53,19.48,19.52,244400.0,16.7199,16.7628,16.7199,16.7542,244400.0
2012-10-03 09:30:00,19.56,19.57,19.5,19.5,58000.0,16.7885,16.7971,16.737,16.737,58000.0
2012-10-03 10:00:00,19.52,19.57,19.48,19.56,72800.0,16.7542,16.7971,16.7199,16.7885,72800.0
2012-10-03 10:30:00,19.58,19.58,19.53,19.54,126400.0,16.8057,16.8057,16.7628,16.7714,126400.0
2012-10-03 11:00:00,19.54,19.61,19.54,19.59,88800.0,16.7714,16.8314,16.7714,16.8143,88800.0
2012-10-03 11:30:00,19.59,19.62,19.59,19.62,51200.0,16.8143,16.84,16.8143,16.84,51200.0
2012-10-03 12:00:00,19.61,19.61,19.6,19.61,51200.0,16.8314,16.8314,16.8229,16.8314,51200.0
2012-10-03 12:30:00,19.62,19.63,19.61,19.61,49200.0,16.84,16.8486,16.8314,16.8314,49200.0
2012-10-03 13:00:00,19.61,19.62,19.6,19.61,25200.0,16.8314,16.84,16.8229,16.8314,25200.0
2012-10-03 13:30:00,19.61,19.61,19.56,19.56,77600.0,16.8314,16.8314,16.7885,16.7885,77600.0
2012-10-03 14:00:00,19.57,19.58,19.55,19.55,78800.0,16.7971,16.8057,16.7799,16.7799,78800.0
2012-10-03 14:30:00,19.55,19.58,19.55,19.56,106000.0,16.7799,16.8057,16.7799,16.7885,106000.0
2012-10-03 15:00:00,19.56,19.6,19.55,19.6,77600.0,16.7885,16.8229,16.7799,16.8229,77600.0
2012-10-03 15:30:00,19.59,19.61,19.57,19.59,86400.0,16.8143,16.8314,16.7971,16.8143,86400.0
2012-10-04 09:30:00,19.66,19.67,19.63,19.66,703600.0,16.8744,16.8829,16.8486,16.8744,703600.0
2012-10-04 10:00:00,19.66,19.74,19.65,19.72,88400.0,16.8744,16.943,16.8658,16.9259,88400.0
2012-10-04 10:30:00,19.72,19.72,19.7,19.71,226400.0,16.9259,16.9259,16.9087,16.9173,226400.0
2012-10-04 11:00:00,19.71,19.72,19.66,19.66,92400.0,16.9173,16.9259,16.8744,16.8744,92400.0
2012-10-04 11:30:00,19.65,19.67,19.65,19.67,62800.0,16.8658,16.8829,16.8658,16.8829,62800.0
2012-10-04 12:00:00,19.67,19.71,19.67,19.7,16000.0,16.8829,16.9173,16.8829,16.9087,16000.0
2012-10-04 12:30:00,19.7,19.71,19.67,19.68,52000.0,16.9087,16.9173,16.8829,16.8915,52000.0
2012-10-04 13:00:00,19.68,19.71,19.68,19.71,82800.0,16.8915,16.9173,16.8915,16.9173,82800.0
2012-10-04 13:30:00,19.71,19.72,19.7,19.71,45600.0,16.9173,16.9259,16.9087,16.9173,45600.0
2012-10-04 14:00:00,19.71,19.71,19.68,19.69,125200.0,16.9173,16.9173,16.8915,16.9001,125200.0
2012-10-04 14:30:00,19.7,19.72,19.68,19.7,62800.0,16.9087,16.9259,16.8915,16.9087,62800.0
2012-10-04 15:00:00,19.71,19.73,19.7,19.71,84000.0,16.9173,16.9344,16.9087,16.9173,84000.0
2012-10-04 15:30:00,19.71,19.72,19.68,19.71,234800.0,16.9173,16.9259,16.8915,16.9173,234800.0
2012-10-05 09:30:00,19.79,19.79,19.76,19.78,81200.0,16.9859,16.9859,16.9602,16.9773,81200.0
2012-10-05 10:00:00,19.79,19.82,19.77,19.81,66000.0,16.9859,17.0117,16.9688,17.0031,66000.0
2012-10-05 10:30:00,19.82,19.82,19.77,19.78,84000.0,17.0117,17.0117,16.9688,16.9773,84000.0
2012-10-05 11:00:00,19.77,19.78,19.76,19.76,96400.0,16.9688,16.9773,16.9602,16.9602,96400.0
2012-10-05 11:30:00,19.76,19.77,19.74,19.75,35600.0,16.9602,16.9688,16.943,16.9516,35600.0
2012-10-05 12:00:00,19.75,19.75,19.73,19.74,322400.0,16.9516,16.9516,16.9344,16.943,322400.0
2012-10-05 12:30:00,19.74,19.76,19.74,19.75,74400.0,16.943,16.9602,16.943,16.9516,74400.0
2012-10-05 13:00:00,19.75,19.76,19.73,19.73,142800.0,16.9516,16.9602,16.9344,16.9344,142800.0
2012-10-05 13:30:00,19.73,19.74,19.72,19.73,92800.0,16.9344,16.943,16.9259,16.9344,92800.0
2012-10-05 14:00:00,19.72,19.73,19.71,19.72,61600.0,16.9259,16.9344,16.9173,16.9259,61600.0
2012-10-05 14:30:00,19.72,19.72,19.66,19.66,86800.0,16.9259,16.9259,16.8744,16.8744,86800.0
2012-10-05 15:00:00,19.67,19.68,19.65,19.67,117200.0,16.8829,16.8915,16.8658,16.8829,117200.0
2012-10-05 15:30:00,19.67,19.68,19.63,19.68,186000.0,16.8829,16.8915,16.8486,16.8915,186000.0
2012-10-08 09:30:00,19.62,19.62,19.58,19.6,80400.0,16.84,16.84,16.8057,16.8229,80400.0
2012-10-08 10:00:00,19.61,19.62,19.57,19.58,149600.0,16.8314,16.84,16.7971,16.8057,149600.0
2012-10-08 10:30:00,19.58,19.61,19.57,19.6,155600.0,16.8057,16.8314,16.7971,16.8229,155600.0
2012-10-08 11:00:00,19.6,19.61,19.57,19.57,74000.0,16.8229,16.8314,16.7971,16.7971,74000.0
2012-10-08 11:30:00,19.58,19.58,19.56,19.58,59600.0,16.8057,16.8057,16.7885,16.8057,59600.0
2012-10-08 12:00:00,19.57,19.59,19.57,19.57,30400.0,16.7971,16.8143,16.7971,16.7971,30400.0
2012-10-08 12:30:00,19.59,19.59,19.58,19.59,12000.0,16.8143,16.8143,16.8057,16.8143,12000.0
2012-10-08 13:00:00,19.59,19.6,19.58,19.59,32800.0,16.8143,16.8229,16.8057,16.8143,32800.0
2012-10-08 13:30:00,19.59,19.6,19.58,19.59,194800.0,16.8143,16.8229,16.8057,16.8143,194800.0
2012-10-08 14:00:00,19.58,19.6,19.58,19.59,76000.0,16.8057,16.8229,16.8057,16.8143,76000.0
2012-10-08 14:30:00,19.59,19.6,19.59,19.59,155600.0,16.8143,16.8229,16.8143,16.8143,155600.0
2012-10-08 15:00:00,19.6,19.64,19.6,19.62,114400.0,16.8229,16.8572,16.8229,16.84,114400.0
2012-10-08 15:30:00,19.62,19.62,19.59,19.6,160000.0,16.84,16.84,16.8143,16.8229,160000.0
2012-10-09 09:30:00,19.57,19.58,19.53,19.53,55200.0,16.7971,16.8057,16.7628,16.7628,55200.0
2012-10-09 10:00:00,19.54,19.56,19.53,19.53,34000.0,16.7714,16.7885,16.7628,16.7628,34000.0
2012-10-09 10:30:00,19.52,19.55,19.43,19.43,50400.0,16.7542,16.7799,16.6769,16.6769,50400.0
2012-10-09 11:00:00,19.42,19.43,19.4,19.41,57600.0,16.6684,16.6769,16.6512,16.6598,57600.0
2012-10-09 11:30:00,19.4,19.42,19.39,19.41,119200.0,16.6512,16.6684,16.6426,16.6598,119200.0
2012-10-09 12:00:00,19.41,19.44,19.41,19.43,156000.0,16.6598,16.6855,16.6598,16.6769,156000.0
2012-10-09 12:30:00,19.42,19.42,19.4,19.4,105600.0,16.6684,16.6684,16.6512,16.6512,105600.0
2012-10-09 13:00:00,19.41,19.44,19.41,19.43,112400.0,16.6598,16.6855,16.6598,16.6769,112400.0
2012-10-09 13:30:00,19.42,19.45,19.42,19.43,75200.0,16.6684,16.6941,16.6684,16.6769,75200.0
2012-10-09 14:00:00,19.43,19.45,19.42,19.45,36400.0,16.6769,16.6941,16.6684,16.6941,36400.0
2012-10-09 14:30:00,19.43,19.45,19.41,19.45,38800.0,16.6769,16.6941,16.6598,16.6941,38800.0
2012-10-09 15:00:00,19.45,19.46,19.39,19.39,104800.0,16.6941,16.7027,16.6426,16.6426,104800.0
2012-10-09 15:30:00,19.4,19.41,19.38,19.39,80400.0,16.6512,16.6598,16.634,16.6426,80400.0
2012-10-10 09:30:00,19.38,19.39,19.34,19.36,71600.0,16.634,16.6426,16.5997,16.6169,71600.0
2012-10-10 10:00:00,19.36,19.4,19.36,19.4,28400.0,16.6169,16.6512,16.6169,16.6512,28400.0
2012-10-10 10:30:00,19.39,19.4,19.36,19.36,44400.0,16.6426,16.6512,16.6169,16.6169,44400.0
2012-10-10 11:00:00,19.36,19.37,19.35,19.36,54400.0,16.6169,16.6254,16.6083,16.6169,54400.0
2012-10-10 11:30:00,19.36,19.36,19.3,19.32,87600.0,16.6169,16.6169,16.5654,16.5825,87600.0
2012-10-10 12:00:00,19.32,19.34,19.31,19.32,95200.0,16.5825,16.5997,16.5739,16.5825,95200.0
2012-10-10 12:30:00,19.32,19.32,19.26,19.27,80800.0,16.5825,16.5825,16.531,16.5396,80800.0
2012-10-10 13:00:00,19.26,19.28,19.25,19.28,96800.0,16.531,16.5482,16.5224,16.5482,96800.0
2012-10-10 13:30:00,19.27,19.28,19.25,19.25,63200.0,16.5396,16.5482,16.5224,16.5224,63200.0
2012-10-10 14:00:00,19.27,19.3,19.27,19.29,59200.0,16.5396,16.5654,16.5396,16.5568,59200.0
2012-10-10 14:30:00,19.28,19.29,19.25,19.27,48400.0,16.5482,16.5568,16.5224,16.5396,48400.0
2012-10-10 15:00:00,19.27,19.29,19.25,19.26,178800.0,16.5396,16.5568,16.5224,16.531,178800.0
2012-10-10 15:30:00,19.25,19.27,19.24,19.27,375600.0,16.5224,16.5396,16.5139,16.5396,375600.0
2012-10-11 09:30:00,19.4,19.4,19.36,19.37,88000.0,16.6512,16.6512,16.6169,16.6254,88000.0
2012-10-11 10:00:00,19.37,19.4,19.37,19.39,40000.0,16.6254,16.6512,16.6254,16.6426,40000.0
2012-10-11 10:30:00,19.39,19.41,19.38,19.4,70000.0,16.6426,16.6598,16.634,16.6512,70000.0
2012-10-11 11:00:00,19.4,19.41,19.35,19.36,64800.0,16.6512,16.6598,16.6083,16.6169,64800.0
2012-10-11 11:30:00,19.36,19.36,19.31,19.33,64000.0,16.6169,16.6169,16.5739,16.5911,64000.0
2012-10-11 12:00:00,19.33,19.35,19.31,19.32,180400.0,16.5911,16.6083,16.5739,16.5825,180400.0
2012-10-11 12:30:00,19.32,19.34,19.31,19.33,64400.0,16.5825,16.5997,16.5739,16.5911,64400.0
2012-10-11 13:00:00,19.33,19.34,19.31,19.32,58800.0,16.5911,16.5997,16.5739,16.5825,58800.0
2012-10-11 13:30:00,19.31,19.31,19.27,19.27,46400.0,16.5739,16.5739,16.5396,16.5396,46400.0
2012-10-11 14:00:00,19.28,19.3,19.28,19.3,82000.0,16.5482,16.5654,16.5482,16.5654,82000.0
2012-10-11 14:30:00,19.3,19.3,19.27,19.28,56000.0,16.5654,16.5654,16.5396,16.5482,56000.0
2012-10-11 15:00:00,19.29,19.31,19.27,19.31,60400.0,16.5568,16.5739,16.5396,16.5739,60400.0
2012-10-11 15:30:00,19.31,19.31,19.25,19.25,95600.0,16.5739,16.5739,16.5224,16.5224,95600.0
2012-10-12 09:30:00,19.29,19.35,19.28,19.35,55200.0,16.5568,16.6083,16.5482,16.6083,55200.0
2012-10-12 10:00:00,19.36,19.36,19.31,19.31,86400.0,16.6169,16.6169,16.5739,16.5739,86400.0
2012-10-12 10:30:00,19.31,19.33,19.3,19.32,43200.0,16.5739,16.5911,16.5654,16.5825,43200.0
2012-10-12 11:00:00,19.31,19.31,19.25,19.26,18000.0,16.5739,16.5739,16.5224,16.531,18000.0
2012-10-12 11:30:00,19.24,19.24,19.2,19.23,309600.0,16.5139,16.5139,16.4795,16.5053,309600.0
2012-10-12 12:00:00,19.24,19.25,19.23,19.23,67600.0,16.5139,16.5224,16.5053,16.5053,67600.0
2012-10-12 12:30:00,19.23,19.25,19.23,19.23,20400.0,16.5053,16.5224,16.5053,16.5053,20400.0
2012-10-12 13:00:00,19.22,19.23,19.21,19.22,11200.0,16.4967,16.5053,16.4881,16.4967,11200.0
2012-10-12 13:30:00,19.23,19.24,19.21,19.24,31600.0,16.5053,16.5139,16.4881,16.5139,31600.0
2012-10-12 14:00:00,19.24,19.26,19.23,19.26,27600.0,16.5139,16.531,16.5053,16.531,27600.0
2012-10-12 14:30:00,19.25,19.27,19.24,19.26,26800.0,16.5224,16.5396,16.5139,16.531,26800.0
2012-10-12 15:00:00,19.25,19.26,19.24,19.25,131600.0,16.5224,16.531,16.5139,16.5224,131600.0
2012-10-12 15:30:00,19.25,19.25,19.23,19.24,63200.0,16.5224,16.5224,16.5053,16.5139,63200.0
2012-10-15 09:30:00,19.28,19.31,19.25,19.26,54800.0,16.5482,16.5739,16.5224,16.531,54800.0
2012-10-15 10:00:00,19.28,19.28,19.23,19.25,16800.0,16.5482,16.5482,16.5053,16.5224,16800.0
2012-10-15 10:30:00,19.24,19.26,19.23,19.25,27600.0,16.5139,16.531,16.5053,16.5224,27600.0
2012-10-15 11:00:00,19.25,19.3,19.25,19.29,28400.0,16.5224,16.5654,16.5224,16.5568,28400.0
2012-10-15 11:30:00,19.3,19.34,19.3,19.32,42800.0,16.5654,16.5997,16.5654,16.5825,42800.0
2012-10-15 12:00:00,19.32,19.35,19.31,19.35,28400.0,16.5825,16.6083,16.5739,16.6083,28400.0
2012-10-15 12:30:00,19.35,19.37,19.34,19.35,42000.0,16.6083,16.6254,16.5997,16.6083,42000.0
2012-10-15 13:00:00,19.35,19.37,19.34,19.34,20000.0,16.6083,16.6254,16.5997,16.5997,20000.0
2012-10-15 13:30:00,19.35,19.36,19.34,19.35,22400.0,16.6083,16.6169,16.5997,16.6083,22400.0
2012-10-15 14:00:00,19.36,19.36,19.35,19.35,42000.0,16.6169,16.6169,16.6083,16.6083,42000.0
2012-10-15 14:30:00,19.35,19.35,19.32,19.33,38400.0,16.6083,16.6083,16.5825,16.5911,38400.0
2012-10-15 15:00:00,19.33,19.37,19.33,19.36,46400.0,16.5911,16.6254,16.5911,16.6169,46400.0
2012-10-15 15:30:00,19.36,19.41,19.35,19.39,116000.0,16.6169,16.6598,16.6083,16.6426,116000.0
2012-10-16 09:30:00,19.47,19.5,19.46,19.5,118800.0,16.7113,16.737,16.7027,16.737,118800.0
2012-10-16 10:00:00,19.5,19.52,19.49,19.51,49600.0,16.737,16.7542,16.7284,16.7456,49600.0
2012-10-16 10:30:00,19.52,19.54,19.5,19.53,37600.0,16.7542,16.7714,16.737,16.7628,37600.0
2012-10-16 11:00:00,19.53,19.56,19.52,19.56,42400.0,16.7628,16.7885,16.7542,16.7885,42400.0
2012-10-16 11:30:00,19.57,19.57,19.56,19.57,45600.0,16.7971,16.7971,16.7885,16.7971,45600.0
2012-10-16 12:00:00,19.56,19.6,19.56,19.58,24400.0,16.7885,16.8229,16.7885,16.8057,24400.0
2012-10-16 12:30:00,19.58,19.59,19.58,19.58,14000.0,16.8057,16.8143,16.8057,16.8057,14000.0
2012-10-16 13:00:00,19.57,19.6,19.57,19.59,36800.0,16.7971,16.8229,16.7971,16.8143,36800.0
2012-10-16 13:30:00,19.6,19.6,19.58,19.59,61200.0,16.8229,16.8229,16.8057,16.8143,61200.0
2012-10-16 14:00:00,19.59,19.59,19.56,19.57,66400.0,16.8143,16.8143,16.7885,16.7971,66400.0
2012-10-16 14:30:00,19.58,19.58,19.57,19.58,52800.0,16.8057,16.8057,16.7971,16.8057,52800.0
2012-10-16 15:00:00,19.58,19.58,19.56,19.58,68400.0,16.8057,16.8057,16.7885,16.8057,68400.0
2012-10-16 15:30:00,19.58,19.61,19.57,19.6,72800.0,16.8057,16.8314,16.7971,16.8229,72800.0
2012-10-17 09:30:00,19.58,19.61,19.55,19.6,141600.0,16.8057,16.8314,16.7799,16.8229,141600.0
2012-10-17 10:00:00,19.61,19.64,19.61,19.62,37200.0,16.8314,16.8572,16.8314,16.84,37200.0
2012-10-17 10:30:00,19.63,19.64,19.61,19.61,73200.0,16.8486,16.8572,16.8314,16.8314,73200.0
2012-10-17 11:00:00,19.61,19.61,19.6,19.61,59600.0,16.8314,16.8314,16.8229,16.8314,59600.0
2012-10-17 11:30:00,19.61,19.63,19.61,19.62,43200.0,16.8314,16.8486,16.8314,16.84,43200.0
2012-10-17 12:00:00,19.62,19.64,19.62,19.63,57600.0,16.84,16.8572,16.84,16.8486,57600.0
2012-10-17 12:30:00,19.63,19.63,19.62,19.62,27200.0,16.8486,16.8486,16.84,16.84,27200.0
2012-10-17 13:00:00,19.62,19.63,19.61,19.61,34800.0,16.84,16.8486,16.8314,16.8314,34800.0
2012-10-17 13:30:00,19.61,19.62,19.57,19.58,52400.0,16.8314,16.84,16.7971,16.8057,52400.0
2012-10-17 14:00:00,19.58,19.61,19.58,19.61,24800.0,16.8057,16.8314,16.8057,16.8314,24800.0
2012-10-17 14:30:00,19.6,19.62,19.6,19.61,55600.0,16.8229,16.84,16.8229,16.8314,55600.0
2012-10-17 15:00:00,19.61,19.64,19.61,19.62,61200.0,16.8314,16.8572,16.8314,16.84,61200.0
2012-10-17 15:30:00,19.62,19.64,19.6,19.61,92400.0,16.84,16.8572,16.8229,16.8314,92400.0
2012-10-18 09:30:00,19.55,19.55,19.53,19.55,2070800.0,16.7799,16.7799,16.7628,16.7799,2070800.0
2012-10-18 10:00:00,19.55,19.58,19.5,19.52,90800.0,16.7799,16.8057,16.737,16.7542,90800.0
2012-10-18 10:30:00,19.52,19.55,19.52,19.55,90400.0,16.7542,16.7799,16.7542,16.7799,90400.0
2012-10-18 11:00:00,19.55,19.56,19.55,19.55,61600.0,16.7799,16.7885,16.7799,16.7799,61600.0
2012-10-18 11:30:00,19.56,19.6,19.56,19.6,68000.0,16.7885,16.8229,16.7885,16.8229,68000.0
2012-10-18 12:00:00,19.61,19.61,19.59,19.6,56000.0,16.8314,16.8314,16.8143,16.8229,56000.0
2012-10-18 12:30:00,19.6,19.6,19.5,19.51,77600.0,16.8229,16.8229,16.737,16.7456,77600.0
2012-10-18 13:00:00,19.52,19.52,19.47,19.51,61200.0,16.7542,16.7542,16.7113,16.7456,61200.0
2012-10-18 13:30:00,19.51,19.51,19.46,19.46,40400.0,16.7456,16.7456,16.7027,16.7027,40400.0
2012-10-18 14:00:00,19.46,19.5,19.46,19.48,40800.0,16.7027,16.737,16.7027,16.7199,40800.0
2012-10-18 14:30:00,19.47,19.48,19.44,19.48,48000.0,16.7113,16.7199,16.6855,16.7199,48000.0
2012-10-18 15:00:00,19.47,19.5,19.46,19.5,103200.0,16.7113,16.737,16.7027,16.737,103200.0
2012-10-18 15:30:00,19.5,19.52,19.49,19.5,156400.0,16.737,16.7542,16.7284,16.737,156400.0
2012-10-19 09:30:00,19.46,19.46,19.39,19.42,97600.0,16.7027,16.7027,16.6426,16.6684,97600.0
2012-10-19 10:00:00,19.42,19.42,19.38,19.39,42800.0,16.6684,16.6684,16.634,16.6426,42800.0
2012-10-19 10:30:00,19.39,19.39,19.36,19.36,53200.0,16.6426,16.6426,16.6169,16.6169,53200.0
2012-10-19 11:00:00,19.37,19.37,19.28,19.3,64400.0,16.6254,16.6254,16.5482,16.5654,64400.0
2012-10-19 11:30:00,19.3,19.31,19.25,19.25,128400.0,16.5654,16.5739,16.5224,16.5224,128400.0
2012-10-19 12:00:00,19.27,19.27,19.21,19.21,111600.0,16.5396,16.5396,16.4881,16.4881,111600.0
2012-10-19 12:30:00,19.22,19.25,19.22,19.23,59200.0,16.4967,16.5224,16.4967,16.5053,59200.0
2012-10-19 13:00:00,19.22,19.25,19.22,19.23,63200.0,16.4967,16.5224,16.4967,16.5053,63200.0
2012-10-19 13:30:00,19.23,19.23,19.16,19.18,150400.0,16.5053,16.5053,16.4452,16.4624,150400.0
2012-10-19 14:00:00,19.18,19.2,19.14,19.15,133200.0,16.4624,16.4795,16.428,16.4366,133200.0
2012-10-19 14:30:00,19.15,19.17,19.13,19.17,117600.0,16.4366,16.4538,16.4194,16.4538,117600.0
2012-10-19 15:00:00,19.17,19.2,19.14,19.18,152400.0,16.4538,16.4795,16.428,16.4624,152400.0
2012-10-19 15:30:00,19.17,19.2,19.16,19.16,118400.0,16.4538,16.4795,16.4452,16.4452,118400.0
2012-10-22 09:30:00,19.14,19.17,19.12,19.15,114400.0,16.428,16.4538,16.4109,16.4366,114400.0
2012-10-22 10:00:00,19.18,19.21,19.18,19.19,629600.0,16.4624,16.4881,16.4624,16.4709,629600.0
2012-10-22 10:30:00,19.2,19.2,19.14,19.15,66400.0,16.4795,16.4795,16.428,16.4366,66400.0
2012-10-22 11:00:00,19.15,19.16,19.11,19.13,47200.0,16.4366,16.4452,16.4023,16.4194,47200.0
2012-10-22 11:30:00,19.13,19.17,19.12,19.16,223200.0,16.4194,16.4538,16.4109,16.4452,223200.0
2012-10-22 12:00:00,19.15,19.16,19.14,19.14,54400.0,16.4366,16.4452,16.428,16.428,54400.0
2012-10-22 12:30:00,19.15,19.15,19.12,19.13,37200.0,16.4366,16.4366,16.4109,16.4194,37200.0
2012-10-22 13:00:00,19.13,19.14,19.07,19.07,42800.0,16.4194,16.428,16.3679,16.3679,42800.0
2012-10-22 13:30:00,19.07,19.09,19.04,19.07,162000.0,16.3679,16.3851,16.3422,16.3679,162000.0
2012-10-22 14:00:00,19.07,19.1,19.06,19.08,83200.0,16.3679,16.3937,16.3594,16.3765,83200.0
2012-10-22 14:30:00,19.09,19.09,19.07,19.08,152400.0,16.3851,16.3851,16.3679,16.3765,152400.0
2012-10-22 15:00:00,19.08,19.12,19.06,19.12,240000.0,16.3765,16.4109,16.3594,16.4109,240000.0
2012-10-22 15:30:00,19.13,19.21,19.11,19.2,191200.0,16.4194,16.4881,16.4023,16.4795,191200.0
2012-10-23 09:30:00,19.0,19.0,18.95,18.98,103200.0,16.3079,16.3079,16.265,16.2907,103200.0
2012-10-23 10:00:00,18.96,19.0,18.93,18.94,448000.0,16.2735,16.3079,16.2478,16.2564,448000.0
2012-10-23 10:30:00,18.93,18.93,18.87,18.92,233600.0,16.2478,16.2478,16.1963,16.2392,233600.0
2012-10-23 11:00:00,18.92,18.94,18.91,18.93,138400.0,16.2392,16.2564,16.2306,16.2478,138400.0
2012-10-23 11:30:00,18.93,18.93,18.89,18.93,250800.0,16.2478,16.2478,16.2135,16.2478,250800.0
2012-10-23 12:00:00,18.93,18.97,18.92,18.96,85200.0,16.2478,16.2821,16.2392,16.2735,85200.0
2012-10-23 12:30:00,18.96,18.99,18.96,18.97,96000.0,16.2735,16.2993,16.2735,16.2821,96000.0
2012-10-23 13:00:00,18.98,19.02,18.98,18.99,80800.0,16.2907,16.325,16.2907,16.2993,80800.0
2012-10-23 13:30:00,18.99,19.01,18.97,19.0,150800.0,16.2993,16.3165,16.2821,16.3079,150800.0
2012-10-23 14:00:00,19.0,19.02,18.93,18.96,356400.0,16.3079,16.325,16.2478,16.2735,356400.0
2012-10-23 14:30:00,18.96,19.02,18.95,19.0,146400.0,16.2735,16.325,16.265,16.3079,146400.0
2012-10-23 15:00:00,19.01,19.03,18.97,18.98,168000.0,16.3165,16.3336,16.2821,16.2907,168000.0
2012-10-23 15:30:00,18.97,18.98,18.92,18.94,242400.0,16.2821,16.2907,16.2392,16.2564,242400.0
2012-10-24 09:30:00,19.02,19.03,18.96,19.0,169200.0,16.325,16.3336,16.2735,16.3079,169200.0
2012-10-24 10:00:00,19.0,19.0,18.94,18.95,52400.0,16.3079,16.3079,16.2564,16.265,52400.0
2012-10-24 10:30:00,18.94,18.98,18.93,18.95,83200.0,16.2564,16.2907,16.2478,16.265,83200.0
2012-10-24 11:00:00,18.95,18.97,18.92,18.94,122400.0,16.265,16.2821,16.2392,16.2564,122400.0
2012-10-24 11:30:00,18.94,18.95,18.9,18.9,212400.0,16.2564,16.265,16.222,16.222,212400.0
2012-10-24 12:00:00,18.9,18.92,18.89,18.92,108800.0,16.222,16.2392,16.2135,16.2392,108800.0
2012-10-24 12:30:00,18.92,18.95,18.92,18.95,79600.0,16.2392,16.265,16.2392,16.265,79600.0
2012-10-24 13:00:00,18.95,18.96,18.93,18.95,68800.0,16.265,16.2735,16.2478,16.265,68800.0
2012-10-24 13:30:00,18.95,18.95,18.93,18.94,76000.0,16.265,16.265,16.2478,16.2564,76000.0
2012-10-24 14:00:00,18.94,18.96,18.88,18.95,123600.0,16.2564,16.2735,16.2049,16.265,123600.0
2012-10-24 14:30:00,18.95,18.96,18.92,18.92,233600.0,16.265,16.2735,16.2392,16.2392,233600.0
2012-10-24 15:00:00,18.91,18.92,18.86,18.88,525200.0,16.2306,16.2392,16.1877,16.2049,525200.0
2012-10-24 15:30:00,18.89,18.89,18.85,18.88,364000.0,16.2135,16.2135,16.1791,16.2049,364000.0
2012-10-25 09:30:00,19.0,19.03,18.97,18.98,82400.0,16.3079,16.3336,16.2821,16.2907,82400.0
2012-10-25 10:00:00,18.98,18.99,18.95,18.97,26000.0,16.2907,16.2993,16.265,16.2821,26000.0
2012-10-25 10:30:00,18.95,18.95,18.9,18.93,32000.0,16.265,16.265,16.222,16.2478,32000.0
2012-10-25 11:00:00,18.92,18.94,18.87,18.88,109600.0,16.2392,16.2564,16.1963,16.2049,109600.0
2012-10-25 11:30:00,18.88,18.89,18.83,18.87,184000.0,16.2049,16.2135,16.162,16.1963,184000.0
2012-10-25 12:00:00,18.86,18.88,18.85,18.87,102400.0,16.1877,16.2049,16.1791,16.1963,102400.0
2012-10-25 12:30:00,18.86,18.91,18.84,18.91,144400.0,16.1877,16.2306,16.1705,16.2306,144400.0
2012-10-25 13:00:00,18.91,18.92,18.89,18.92,64800.0,16.2306,16.2392,16.2135,16.2392,64800.0
2012-10-25 13:30:00,18.92,18.93,18.89,18.91,88800.0,16.2392,16.2478,16.2135,16.2306,88800.0
2012-10-25 14:00:00,18.92,18.92,18.88,18.91,159600.0,16.2392,16.2392,16.2049,16.2306,159600.0
2012-10-25 14:30:00,18.91,18.93,18.9,18.9,100400.0,16.2306,16.2478,16.222,16.222,100400.0
2012-10-25 15:00:00,18.9,18.91,18.88,18.88,125600.0,16.222,16.2306,16.2049,16.2049,125600.0
2012-10-25 15:30:00,18.89,18.92,18.88,18.91,194800.0,16.2135,16.2392,16.2049,16.2306,194800.0
2012-10-26 09:30:00,18.91,18.97,18.9,18.91,308000.0,16.2306,16.2821,16.222,16.2306,308000.0
2012-10-26 10:00:00,18.91,18.96,18.89,18.9,94000.0,16.2306,16.2735,16.2135,16.222,94000.0
2012-10-26 10:30:00,18.89,18.91,18.84,18.86,152800.0,16.2135,16.2306,16.1705,16.1877,152800.0
2012-10-26 11:00:00,18.86,18.9,18.84,18.89,150800.0,16.1877,16.222,16.1705,16.2135,150800.0
2012-10-26 11:30:00,18.89,18.9,18.85,18.86,103200.0,16.2135,16.222,16.1791,16.1877,103200.0
2012-10-26 12:00:00,18.85,18.85,18.8,18.84,258000.0,16.1791,16.1791,16.1362,16.1705,258000.0
2012-10-26 12:30:00,18.84,18.86,18.8,18.86,117200.0,16.1705,16.1877,16.1362,16.1877,117200.0
2012-10-26 13:00:00,18.86,18.87,18.83,18.86,86800.0,16.1877,16.1963,16.162,16.1877,86800.0
2012-10-26 13:30:00,18.86,18.93,18.86,18.92,281200.0,16.1877,16.2478,16.1877,16.2392,281200.0
2012-10-26 14:00:00,18.92,18.95,18.9,18.94,104400.0,16.2392,16.265,16.222,16.2564,104400.0
2012-10-26 14:30:00,18.93,18.97,18.93,18.95,184400.0,16.2478,16.2821,16.2478,16.265,184400.0
2012-10-26 15:00:00,18.94,18.99,18.94,18.99,158000.0,16.2564,16.2993,16.2564,16.2993,158000.0
2012-10-26 15:30:00,19.0,19.0,18.91,18.92,279200.0,16.3079,16.3079,16.2306,16.2392,279200.0
2012-10-31 09:30:00,18.99,19.0,18.94,18.97,196400.0,16.2993,16.3079,16.2564,16.2821,196400.0
2012-10-31 10:00:00,18.97,18.98,18.93,18.95,41200.0,16.2821,16.2907,16.2478,16.265,41200.0
2012-10-31 10:30:00,18.92,18.94,18.89,18.9,104800.0,16.2392,16.2564,16.2135,16.222,104800.0
2012-10-31 11:00:00,18.9,18.9,18.85,18.88,178000.0,16.222,16.222,16.1791,16.2049,178000.0
2012-10-31 11:30:00,18.89,18.91,18.88,18.88,1134000.0,16.2135,16.2306,16.2049,16.2049,1134000.0
2012-10-31 12:00:00,18.88,18.88,18.84,18.84,341200.0,16.2049,16.2049,16.1705,16.1705,341200.0
2012-10-31 12:30:00,18.84,18.86,18.82,18.86,1438000.0,16.1705,16.1877,16.1534,16.1877,1438000.0
2012-10-31 13:00:00,18.86,18.87,18.84,18.87,46800.0,16.1877,16.1963,16.1705,16.1963,46800.0
2012-10-31 13:30:00,18.88,18.88,18.86,18.87,99600.0,16.2049,16.2049,16.1877,16.1963,99600.0
2012-10-31 14:00:00,18.87,18.91,18.87,18.9,2645600.0,16.1963,16.2306,16.1963,16.222,2645600.0
2012-10-31 14:30:00,18.9,18.91,18.88,18.89,821200.0,16.222,16.2306,16.2049,16.2135,821200.0
2012-10-31 15:00:00,18.88,18.94,18.86,18.93,1090400.0,16.2049,16.2564,16.1877,16.2478,1090400.0
2012-10-31 15:30:00,18.93,18.93,18.9,18.91,484000.0,16.2478,16.2478,16.222,16.2306,484000.0
2012-11-01 09:30:00,18.95,19.04,18.94,19.03,264800.0,16.265,16.3422,16.2564,16.3336,264800.0
2012-11-01 10:00:00,19.04,19.11,19.04,19.09,65200.0,16.3422,16.4023,16.3422,16.3851,65200.0
2012-11-01 10:30:00,19.09,19.13,19.09,19.12,90000.0,16.3851,16.4194,16.3851,16.4109,90000.0
2012-11-01 11:00:00,19.12,19.13,19.09,19.11,67600.0,16.4109,16.4194,16.3851,16.4023,67600.0
2012-11-01 11:30:00,19.1,19.14,19.1,19.12,142000.0,16.3937,16.428,16.3937,16.4109,142000.0
2012-11-01 12:00:00,19.12,19.13,19.1,19.12,204800.0,16.4109,16.4194,16.3937,16.4109,204800.0
2012-11-01 12:30:00,19.13,19.13,19.09,19.09,45200.0,16.4194,16.4194,16.3851,16.3851,45200.0
2012-11-01 13:00:00,19.09,19.09,19.07,19.08,101200.0,16.3851,16.3851,16.3679,16.3765,101200.0
2012-11-01 13:30:00,19.07,19.1,19.07,19.08,41600.0,16.3679,16.3937,16.3679,16.3765,41600.0
2012-11-01 14:00:00,19.08,19.1,19.06,19.09,50400.0,16.3765,16.3937,16.3594,16.3851,50400.0
2012-11-01 14:30:00,19.09,19.12,19.08,19.11,83600.0,16.3851,16.4109,16.3765,16.4023,83600.0
2012-11-01 15:00:00,19.11,19.12,19.09,19.1,201200.0,16.4023,16.4109,16.3851,16.3937,201200.0
2012-11-01 15:30:00,19.1,19.12,19.07,19.11,293200.0,16.3937,16.4109,16.3679,16.4023,293200.0
2012-11-02 09:30:00,19.21,19.21,19.13,19.16,155600.0,16.4881,16.4881,16.4194,16.4452,155600.0
2012-11-02 10:00:00,19.16,19.16,19.08,19.09,152000.0,16.4452,16.4452,16.3765,16.3851,152000.0
2012-11-02 10:30:00,19.09,19.12,19.08,19.1,71200.0,16.3851,16.4109,16.3765,16.3937,71200.0
2012-11-02 11:00:00,19.09,19.1,19.07,19.1,34400.0,16.3851,16.3937,16.3679,16.3937,34400.0
2012-11-02 11:30:00,19.1,19.11,19.07,19.09,138000.0,16.3937,16.4023,16.3679,16.3851,138000.0
2012-11-02 12:00:00,19.09,19.1,19.07,19.09,148400.0,16.3851,16.3937,16.3679,16.3851,148400.0
2012-11-02 12:30:00,19.09,19.1,19.08,19.08,90400.0,16.3851,16.3937,16.3765,16.3765,90400.0
2012-11-02 13:00:00,19.09,19.09,19.06,19.07,139200.0,16.3851,16.3851,16.3594,16.3679,139200.0
2012-11-02 13:30:00,19.07,19.08,19.03,19.04,263200.0,16.3679,16.3765,16.3336,16.3422,263200.0
2012-11-02 14:00:00,19.04,19.04,19.0,19.02,219200.0,16.3422,16.3422,16.3079,16.325,219200.0
2012-11-02 14:30:00,19.02,19.02,18.96,18.98,150800.0,16.325,16.325,16.2735,16.2907,150800.0
2012-11-02 15:00:00,18.99,18.99,18.96,18.96,145600.0,16.2993,16.2993,16.2735,16.2735,145600.0
2012-11-02 15:30:00,18.96,18.96,18.9,18.92,165200.0,16.2735,16.2735,16.222,16.2392,165200.0
2012-11-05 09:30:00,18.89,18.91,18.86,18.88,125600.0,16.2135,16.2306,16.1877,16.2049,125600.0
2012-11-05 10:00:00,18.88,18.9,18.86,18.88,83200.0,16.2049,16.222,16.1877,16.2049,83200.0
2012-11-05 10:30:00,18.88,18.95,18.88,18.94,216000.0,16.2049,16.265,16.2049,16.2564,216000.0
2012-11-05 11:00:00,18.94,18.96,18.92,18.93,574400.0,16.2564,16.2735,16.2392,16.2478,574400.0
2012-11-05 11:30:00,18.93,18.93,18.91,18.92,72000.0,16.2478,16.2478,16.2306,16.2392,72000.0
2012-11-05 12:00:00,18.92,18.92,18.9,18.91,35200.0,16.2392,16.2392,16.222,16.2306,35200.0
2012-11-05 12:30:00,18.9,18.9,18.87,18.88,92800.0,16.222,16.222,16.1963,16.2049,92800.0
2012-11-05 13:00:00,18.89,18.92,18.89,18.91,82400.0,16.2135,16.2392,16.2135,16.2306,82400.0
2012-11-05 13:30:00,18.92,18.93,18.9,18.92,142000.0,16.2392,16.2478,16.222,16.2392,142000.0
2012-11-05 14:00:00,18.92,18.94,18.91,18.94,45200.0,16.2392,16.2564,16.2306,16.2564,45200.0
2012-11-05 14:30:00,18.94,18.96,18.93,18.95,70800.0,16.2564,16.2735,16.2478,16.265,70800.0
2012-11-05 15:00:00,18.95,18.97,18.94,18.96,865200.0,16.265,16.2821,16.2564,16.2735,865200.0
2012-11-05 15:30:00,18.96,19.01,18.94,18.98,140800.0,16.2735,16.3165,16.2564,16.2907,140800.0
2012-11-06 09:30:00,19.01,19.05,19.01,19.05,46400.0,16.3165,16.3508,16.3165,16.3508,46400.0
2012-11-06 10:00:00,19.04,19.05,19.01,19.02,70000.0,16.3422,16.3508,16.3165,16.325,70000.0
2012-11-06 10:30:00,19.02,19.06,19.0,19.04,71200.0,16.325,16.3594,16.3079,16.3422,71200.0
2012-11-06 11:00:00,19.03,19.05,19.03,19.04,379200.0,16.3336,16.3508,16.3336,16.3422,379200.0
2012-11-06 11:30:00,19.04,19.14,19.04,19.13,156000.0,16.3422,16.428,16.3422,16.4194,156000.0
2012-11-06 12:00:00,19.13,19.17,19.13,19.15,135600.0,16.4194,16.4538,16.4194,16.4366,135600.0
2012-11-06 12:30:00,19.15,19.15,19.11,19.13,64000.0,16.4366,16.4366,16.4023,16.4194,64000.0
2012-11-06 13:00:00,19.13,19.15,19.11,19.14,215200.0,16.4194,16.4366,16.4023,16.428,215200.0
2012-11-06 13:30:00,19.14,19.15,19.12,19.12,218400.0,16.428,16.4366,16.4109,16.4109,218400.0
2012-11-06 14:00:00,19.13,19.13,19.11,19.13,384400.0,16.4194,16.4194,16.4023,16.4194,384400.0
2012-11-06 14:30:00,19.13,19.15,19.09,19.1,266000.0,16.4194,16.4366,16.3851,16.3937,266000.0
2012-11-06 15:00:00,19.1,19.11,19.08,19.09,344000.0,16.3937,16.4023,16.3765,16.3851,344000.0
2012-11-06 15:30:00,19.09,19.11,19.07,19.1,478800.0,16.3851,16.4023,16.3679,16.3937,478800.0
2012-11-07 09:30:00,18.93,18.93,18.84,18.86,314800.0,16.2478,16.2478,16.1705,16.1877,314800.0
2012-11-07 10:00:00,18.87,18.87,18.78,18.81,88800.0,16.1963,16.1963,16.119,16.1448,88800.0
2012-11-07 10:30:00,18.81,18.82,18.7,18.7,183200.0,16.1448,16.1534,16.0504,16.0504,183200.0
2012-11-07 11:00:00,18.71,18.75,18.65,18.66,275600.0,16.059,16.0933,16.0075,16.016,275600.0
2012-11-07 11:30:00,18.66,18.72,18.61,18.71,366400.0,16.016,16.0675,15.9731,16.059,366400.0
2012-11-07 12:00:00,18.71,18.74,18.7,18.74,198800.0,16.059,16.0847,16.0504,16.0847,198800.0
2012-11-07 12:30:00,18.72,18.74,18.72,18.73,129200.0,16.0675,16.0847,16.0675,16.0761,129200.0
2012-11-07 13:00:00,18.73,18.8,18.72,18.76,268800.0,16.0761,16.1362,16.0675,16.1019,268800.0
2012-11-07 13:30:00,18.76,18.8,18.76,18.76,311600.0,16.1019,16.1362,16.1019,16.1019,311600.0
2012-11-07 14:00:00,18.78,18.8,18.76,18.78,253200.0,16.119,16.1362,16.1019,16.119,253200.0
2012-11-07 14:30:00,18.78,18.79,18.73,18.79,326400.0,16.119,16.1276,16.0761,16.1276,326400.0
2012-11-07 15:00:00,18.78,18.82,18.75,18.81,313200.0,16.119,16.1534,16.0933,16.1448,313200.0
2012-11-07 15:30:00,18.82,18.82,18.71,18.71,281600.0,16.1534,16.1534,16.059,16.059,281600.0
2012-11-08 09:30:00,18.7,18.76,18.7,18.73,167600.0,16.0504,16.1019,16.0504,16.0761,167600.0
2012-11-08 10:00:00,18.74,18.74,18.64,18.65,61200.0,16.0847,16.0847,15.9989,16.0075,61200.0
2012-11-08 10:30:00,18.65,18.68,18.63,18.65,339600.0,16.0075,16.0332,15.9903,16.0075,339600.0
2012-11-08 11:00:00,18.67,18.67,18.61,18.65,103600.0,16.0246,16.0246,15.9731,16.0075,103600.0
2012-11-08 11:30:00,18.64,18.65,18.6,18.65,62400.0,15.9989,16.0075,15.9645,16.0075,62400.0
2012-11-08 12:00:00,18.65,18.65,18.59,18.61,159600.0,16.0075,16.0075,15.956,15.9731,159600.0
2012-11-08 12:30:00,18.61,18.61,18.57,18.6,115200.0,15.9731,15.9731,15.9388,15.9645,115200.0
2012-11-08 13:00:00,18.6,18.61,18.5,18.52,261600.0,15.9645,15.9731,15.8787,15.8959,261600.0
2012-11-08 13:30:00,18.52,18.59,18.51,18.59,306000.0,15.8959,15.956,15.8873,15.956,306000.0
2012-11-08 14:00:00,18.58,18.59,18.54,18.55,141200.0,15.9474,15.956,15.913,15.9216,141200.0
2012-11-08 14:30:00,18.55,18.57,18.53,18.55,138800.0,15.9216,15.9388,15.9045,15.9216,138800.0
2012-11-08 15:00:00,18.55,18.56,18.53,18.54,176000.0,15.9216,15.9302,15.9045,15.913,176000.0
2012-11-08 15:30:00,18.54,18.54,18.45,18.45,294800.0,15.913,15.913,15.8358,15.8358,294800.0
2012-11-09 09:30:00,18.43,18.48,18.41,18.48,572400.0,15.8186,15.8615,15.8015,15.8615,572400.0
2012-11-09 10:00:00,18.47,18.54,18.47,18.52,348800.0,15.853,15.913,15.853,15.8959,348800.0
2012-11-09 10:30:00,18.52,18.57,18.5,18.55,188000.0,15.8959,15.9388,15.8787,15.9216,188000.0
2012-11-09 11:00:00,18.56,18.59,18.54,18.56,104800.0,15.9302,15.956,15.913,15.9302,104800.0
2012-11-09 11:30:00,18.56,18.59,18.55,18.59,152400.0,15.9302,15.956,15.9216,15.956,152400.0
2012-11-09 12:00:00,18.6,18.65,18.6,18.64,186000.0,15.9645,16.0075,15.9645,15.9989,186000.0
2012-11-09 12:30:00,18.65,18.66,18.62,18.62,117200.0,16.0075,16.016,15.9817,15.9817,117200.0
2012-11-09 13:00:00,18.62,18.64,18.52,18.52,283200.0,15.9817,15.9989,15.8959,15.8959,283200.0
2012-11-09 13:30:00,18.52,18.55,18.49,18.54,264800.0,15.8959,15.9216,15.8701,15.913,264800.0
2012-11-09 14:00:00,18.54,18.57,18.51,18.57,289600.0,15.913,15.9388,15.8873,15.9388,289600.0
2012-11-09 14:30:00,18.57,18.61,18.53,18.54,160400.0,15.9388,15.9731,15.9045,15.913,160400.0
2012-11-09 15:00:00,18.54,18.55,18.51,18.54,176800.0,15.913,15.9216,15.8873,15.913,176800.0
2012-11-09 15:30:00,18.55,18.57,18.5,18.51,276400.0,15.9216,15.9388,15.8787,15.8873,276400.0
2012-11-12 09:30:00,18.56,18.58,18.54,18.56,307200.0,15.9302,15.9474,15.913,15.9302,307200.0
2012-11-12 10:00:00,18.57,18.57,18.52,18.53,343200.0,15.9388,15.9388,15.8959,15.9045,343200.0
2012-11-12 10:30:00,18.53,18.55,18.49,18.49,758400.0,15.9045,15.9216,15.8701,15.8701,758400.0
2012-11-12 11:00:00,18.49,18.5,18.48,18.5,174000.0,15.8701,15.8787,15.8615,15.8787,174000.0
2012-11-12 11:30:00,18.5,18.51,18.49,18.49,180400.0,15.8787,15.8873,15.8701,15.8701,180400.0
2012-11-12 12:00:00,18.5,18.52,18.49,18.51,46400.0,15.8787,15.8959,15.8701,15.8873,46400.0
2012-11-12 12:30:00,18.52,18.56,18.52,18.56,91200.0,15.8959,15.9302,15.8959,15.9302,91200.0
2012-11-12 13:00:00,18.56,18.6,18.56,18.58,658000.0,15.9302,15.9645,15.9302,15.9474,658000.0
2012-11-12 13:30:00,18.59,18.59,18.55,18.57,152000.0,15.956,15.956,15.9216,15.9388,152000.0
2012-11-12 14:00:00,18.57,18.58,18.54,18.56,215600.0,15.9388,15.9474,15.913,15.9302,215600.0
2012-11-12 14:30:00,18.56,18.56,18.52,18.54,191200.0,15.9302,15.9302,15.8959,15.913,191200.0
2012-11-12 15:00:00,18.54,18.55,18.51,18.53,196800.0,15.913,15.9216,15.8873,15.9045,196800.0
2012-11-12 15:30:00,18.53,18.55,18.52,18.52,180000.0,15.9045,15.9216,15.8959,15.8959,180000.0
2012-11-13 09:30:00,18.42,18.55,18.41,18.55,102000.0,15.81,15.9216,15.8015,15.9216,102000.0
2012-11-13 10:00:00,18.54,18.58,18.51,18.55,38800.0,15.913,15.9474,15.8873,15.9216,38800.0
2012-11-13 10:30:00,18.55,18.63,18.54,18.63,110800.0,15.9216,15.9903,15.913,15.9903,110800.0
2012-11-13 11:00:00,18.63,18.65,18.62,18.63,93600.0,15.9903,16.0075,15.9817,15.9903,93600.0
2012-11-13 11:30:00,18.63,18.64,18.61,18.63,204400.0,15.9903,15.9989,15.9731,15.9903,204400.0
2012-11-13 12:00:00,18.63,18.64,18.6,18.6,126800.0,15.9903,15.9989,15.9645,15.9645,126800.0
2012-11-13 12:30:00,18.6,18.6,18.56,18.58,139600.0,15.9645,15.9645,15.9302,15.9474,139600.0
2012-11-13 13:00:00,18.58,18.62,18.56,18.6,83600.0,15.9474,15.9817,15.9302,15.9645,83600.0
2012-11-13 13:30:00,18.6,18.62,18.58,18.62,132800.0,15.9645,15.9817,15.9474,15.9817,132800.0
2012-11-13 14:00:00,18.62,18.63,18.6,18.61,166800.0,15.9817,15.9903,15.9645,15.9731,166800.0
2012-11-13 14:30:00,18.61,18.61,18.56,18.58,151600.0,15.9731,15.9731,15.9302,15.9474,151600.0
2012-11-13 15:00:00,18.58,18.59,18.5,18.51,178800.0,15.9474,15.956,15.8787,15.8873,178800.0
2012-11-13 15:30:00,18.5,18.53,18.47,18.47,197600.0,15.8787,15.9045,15.853,15.853,197600.0
2012-11-14 09:30:00,18.51,18.54,18.46,18.48,84000.0,15.8873,15.913,15.8444,15.8615,84000.0
2012-11-14 10:00:00,18.49,18.5,18.41,18.41,78400.0,15.8701,15.8787,15.8015,15.8015,78400.0
2012-11-14 10:30:00,18.4,18.42,18.36,18.37,156000.0,15.7929,15.81,15.7586,15.7671,156000.0
2012-11-14 11:00:00,18.37,18.41,18.35,18.41,428400.0,15.7671,15.8015,15.75,15.8015,428400.0
2012-11-14 11:30:00,18.41,18.44,18.38,18.44,156800.0,15.8015,15.8272,15.7757,15.8272,156800.0
2012-11-14 12:00:00,18.43,18.44,18.37,18.39,145200.0,15.8186,15.8272,15.7671,15.7843,145200.0
2012-11-14 12:30:00,18.4,18.4,18.36,18.38,160800.0,15.7929,15.7929,15.7586,15.7757,160800.0
2012-11-14 13:00:00,18.37,18.42,18.37,18.39,153200.0,15.7671,15.81,15.7671,15.7843,153200.0
2012-11-14 13:30:00,18.39,18.42,18.37,18.41,238400.0,15.7843,15.81,15.7671,15.8015,238400.0
2012-11-14 14:00:00,18.41,18.43,18.34,18.38,258000.0,15.8015,15.8186,15.7414,15.7757,258000.0
2012-11-14 14:30:00,18.37,18.37,18.32,18.33,238800.0,15.7671,15.7671,15.7242,15.7328,238800.0
2012-11-14 15:00:00,18.32,18.33,18.25,18.28,596000.0,15.7242,15.7328,15.6641,15.6899,596000.0
2012-11-14 15:30:00,18.28,18.28,18.2,18.23,231200.0,15.6899,15.6899,15.6212,15.647,231200.0
2012-11-15 09:30:00,18.24,18.29,18.19,18.21,776800.0,15.6556,15.6985,15.6126,15.6298,776800.0
2012-11-15 10:00:00,18.2,18.28,18.17,18.23,178800.0,15.6212,15.6899,15.5955,15.647,178800.0
2012-11-15 10:30:00,18.23,18.25,18.19,18.19,120400.0,15.647,15.6641,15.6126,15.6126,120400.0
2012-11-15 11:00:00,18.19,18.21,18.15,18.17,293200.0,15.6126,15.6298,15.5783,15.5955,293200.0
2012-11-15 11:30:00,18.17,18.19,18.12,18.14,2055600.0,15.5955,15.6126,15.5526,15.5697,2055600.0
2012-11-15 12:00:00,18.14,18.16,18.13,18.14,342400.0,15.5697,15.5869,15.5611,15.5697,342400.0
2012-11-15 12:30:00,18.14,18.18,18.13,18.16,262800.0,15.5697,15.6041,15.5611,15.5869,262800.0
2012-11-15 13:00:00,18.16,18.21,18.14,18.21,250400.0,15.5869,15.6298,15.5697,15.6298,250400.0
2012-11-15 13:30:00,18.21,18.26,18.2,18.23,187200.0,15.6298,15.6727,15.6212,15.647,187200.0
2012-11-15 14:00:00,18.23,18.23,18.19,18.21,234400.0,15.647,15.647,15.6126,15.6298,234400.0
2012-11-15 14:30:00,18.21,18.22,18.18,18.21,182400.0,15.6298,15.6384,15.6041,15.6298,182400.0
2012-11-15 15:00:00,18.2,18.2,18.14,18.15,313200.0,15.6212,15.6212,15.5697,15.5783,313200.0
2012-11-15 15:30:00,18.15,18.24,18.14,18.2,330800.0,15.5783,15.6556,15.5697,15.6212,330800.0
2012-11-16 09:30:00,18.22,18.23,18.14,18.17,94400.0,15.6384,15.647,15.5697,15.5955,94400.0
2012-11-16 10:00:00,18.17,18.18,18.1,18.17,126400.0,15.5955,15.6041,15.5354,15.5955,126400.0
2012-11-16 10:30:00,18.18,18.2,18.15,18.16,136800.0,15.6041,15.6212,15.5783,15.5869,136800.0
2012-11-16 11:00:00,18.15,18.18,18.08,18.08,155200.0,15.5783,15.6041,15.5182,15.5182,155200.0
2012-11-16 11:30:00,18.08,18.27,18.08,18.27,188400.0,15.5182,15.6813,15.5182,15.6813,188400.0
2012-11-16 12:00:00,18.27,18.29,18.24,18.29,250800.0,15.6813,15.6985,15.6556,15.6985,250800.0
2012-11-16 12:30:00,18.31,18.33,18.27,18.27,142400.0,15.7156,15.7328,15.6813,15.6813,142400.0
2012-11-16 13:00:00,18.27,18.29,18.24,18.27,71600.0,15.6813,15.6985,15.6556,15.6813,71600.0
2012-11-16 13:30:00,18.27,18.3,18.25,18.29,149600.0,15.6813,15.7071,15.6641,15.6985,149600.0
2012-11-16 14:00:00,18.29,18.3,18.22,18.22,153200.0,15.6985,15.7071,15.6384,15.6384,153200.0
2012-11-16 14:30:00,18.23,18.27,18.19,18.26,226800.0,15.647,15.6813,15.6126,15.6727,226800.0
2012-11-16 15:00:00,18.25,18.29,18.23,18.29,230000.0,15.6641,15.6985,15.647,15.6985,230000.0
2012-11-16 15:30:00,18.29,18.33,18.28,18.29,153600.0,15.6985,15.7328,15.6899,15.6985,153600.0
2012-11-19 09:30:00,18.49,18.57,18.49,18.57,146000.0,15.8701,15.9388,15.8701,15.9388,146000.0
2012-11-19 10:00:00,18.57,18.59,18.53,18.54,87200.0,15.9388,15.956,15.9045,15.913,87200.0
2012-11-19 10:30:00,18.55,18.59,18.54,18.56,80000.0,15.9216,15.956,15.913,15.9302,80000.0
2012-11-19 11:00:00,18.57,18.59,18.55,18.58,169200.0,15.9388,15.956,15.9216,15.9474,169200.0
2012-11-19 11:30:00,18.58,18.59,18.56,18.58,199600.0,15.9474,15.956,15.9302,15.9474,199600.0
2012-11-19 12:00:00,18.58,18.61,18.58,18.6,666400.0,15.9474,15.9731,15.9474,15.9645,666400.0
2012-11-19 12:30:00,18.61,18.61,18.59,18.6,81200.0,15.9731,15.9731,15.956,15.9645,81200.0
2012-11-19 13:00:00,18.6,18.61,18.57,18.58,83200.0,15.9645,15.9731,15.9388,15.9474,83200.0
2012-11-19 13:30:00,18.58,18.59,18.57,18.59,137200.0,15.9474,15.956,15.9388,15.956,137200.0
2012-11-19 14:00:00,18.59,18.61,18.59,18.61,114000.0,15.956,15.9731,15.956,15.9731,114000.0
2012-11-19 14:30:00,18.6,18.64,18.59,18.63,162800.0,15.9645,15.9989,15.956,15.9903,162800.0
2012-11-19 15:00:00,18.62,18.65,18.61,18.63,390400.0,15.9817,16.0075,15.9731,15.9903,390400.0
2012-11-19 15:30:00,18.63,18.68,18.63,18.68,642000.0,15.9903,16.0332,15.9903,16.0332,642000.0
2012-11-20 09:30:00,18.66,18.67,18.61,18.65,265200.0,16.016,16.0246,15.9731,16.0075,265200.0
2012-11-20 10:00:00,18.66,18.68,18.64,18.66,85200.0,16.016,16.0332,15.9989,16.016,85200.0
2012-11-20 10:30:00,18.67,18.69,18.65,18.66,78400.0,16.0246,16.0418,16.0075,16.016,78400.0
2012-11-20 11:00:00,18.65,18.68,18.64,18.68,68800.0,16.0075,16.0332,15.9989,16.0332,68800.0
2012-11-20 11:30:00,18.68,18.7,18.66,18.7,445200.0,16.0332,16.0504,16.016,16.0504,445200.0
2012-11-20 12:00:00,18.7,18.71,18.65,18.66,152800.0,16.0504,16.059,16.0075,16.016,152800.0
2012-11-20 12:30:00,18.66,18.68,18.65,18.67,129200.0,16.016,16.0332,16.0075,16.0246,129200.0
2012-11-20 13:00:00,18.67,18.67,18.53,18.53,236800.0,16.0246,16.0246,15.9045,15.9045,236800.0
2012-11-20 13:30:00,18.54,18.61,18.54,18.61,217200.0,15.913,15.9731,15.913,15.9731,217200.0
2012-11-20 14:00:00,18.6,18.64,18.59,18.64,75200.0,15.9645,15.9989,15.956,15.9989,75200.0
2012-11-20 14:30:00,18.64,18.64,18.61,18.63,352800.0,15.9989,15.9989,15.9731,15.9903,352800.0
2012-11-20 15:00:00,18.63,18.66,18.63,18.64,359200.0,15.9903,16.016,15.9903,15.9989,359200.0
2012-11-20 15:30:00,18.64,18.68,18.63,18.68,454400.0,15.9989,16.0332,15.9903,16.0332,454400.0
2012-11-21 09:30:00,18.69,18.73,18.68,18.72,159200.0,16.0418,16.0761,16.0332,16.0675,159200.0
2012-11-21 10:00:00,18.71,18.71,18.67,18.68,177600.0,16.059,16.059,16.0246,16.0332,177600.0
2012-11-21 10:30:00,18.68,18.7,18.67,18.68,214800.0,16.0332,16.0504,16.0246,16.0332,214800.0
2012-11-21 11:00:00,18.68,18.71,18.68,18.69,81600.0,16.0332,16.059,16.0332,16.0418,81600.0
2012-11-21 11:30:00,18.7,18.7,18.68,18.68,225600.0,16.0504,16.0504,16.0332,16.0332,225600.0
2012-11-21 12:00:00,18.68,18.72,18.68,18.72,102000.0,16.0332,16.0675,16.0332,16.0675,102000.0
2012-11-21 12:30:00,18.72,18.73,18.71,18.72,111600.0,16.0675,16.0761,16.059,16.0675,111600.0
2012-11-21 13:00:00,18.72,18.72,18.7,18.72,78400.0,16.0675,16.0675,16.0504,16.0675,78400.0
2012-11-21 13:30:00,18.72,18.73,18.72,18.73,56800.0,16.0675,16.0761,16.0675,16.0761,56800.0
2012-11-21 14:00:00,18.73,18.74,18.7,18.72,111600.0,16.0761,16.0847,16.0504,16.0675,111600.0
2012-11-21 14:30:00,18.72,18.73,18.72,18.72,116000.0,16.0675,16.0761,16.0675,16.0675,116000.0
2012-11-21 15:00:00,18.72,18.73,18.7,18.71,291600.0,16.0675,16.0761,16.0504,16.059,291600.0
2012-11-21 15:30:00,18.71,18.73,18.71,18.73,152800.0,16.059,16.0761,16.059,16.0761,152800.0
2012-11-23 09:30:00,18.82,18.83,18.79,18.82,90400.0,16.1534,16.162,16.1276,16.1534,90400.0
2012-11-23 10:00:00,18.82,18.9,18.82,18.9,64000.0,16.1534,16.222,16.1534,16.222,64000.0
2012-11-23 10:30:00,18.89,18.89,18.87,18.89,44400.0,16.2135,16.2135,16.1963,16.2135,44400.0
2012-11-23 11:00:00,18.88,18.91,18.88,18.9,108800.0,16.2049,16.2306,16.2049,16.222,108800.0
2012-11-23 11:30:00,18.9,18.9,18.88,18.88,94800.0,16.222,16.222,16.2049,16.2049,94800.0
2012-11-23 12:00:00,18.88,18.89,18.86,18.88,72400.0,16.2049,16.2135,16.1877,16.2049,72400.0
2012-11-23 12:30:00,18.89,18.98,18.89,18.97,101200.0,16.2135,16.2907,16.2135,16.2821,101200.0
2012-11-26 09:30:00,18.88,18.91,18.86,18.9,168800.0,16.2049,16.2306,16.1877,16.222,168800.0
2012-11-26 10:00:00,18.9,18.91,18.87,18.89,210400.0,16.222,16.2306,16.1963,16.2135,210400.0
2012-11-26 10:30:00,18.89,18.9,18.86,18.86,193600.0,16.2135,16.222,16.1877,16.1877,193600.0
2012-11-26 11:00:00,18.87,18.87,18.82,18.84,197600.0,16.1963,16.1963,16.1534,16.1705,197600.0
2012-11-26 11:30:00,18.84,18.87,18.84,18.87,134400.0,16.1705,16.1963,16.1705,16.1963,134400.0
2012-11-26 12:00:00,18.87,18.89,18.87,18.87,110800.0,16.1963,16.2135,16.1963,16.1963,110800.0
2012-11-26 12:30:00,18.87,18.91,18.85,18.9,182400.0,16.1963,16.2306,16.1791,16.222,182400.0
2012-11-26 13:00:00,18.89,18.92,18.89,18.9,482800.0,16.2135,16.2392,16.2135,16.222,482800.0
2012-11-26 13:30:00,18.9,18.91,18.88,18.89,214000.0,16.222,16.2306,16.2049,16.2135,214000.0
2012-11-26 14:00:00,18.89,18.9,18.88,18.88,462000.0,16.2135,16.222,16.2049,16.2049,462000.0
2012-11-26 14:30:00,18.88,18.92,18.88,18.92,248800.0,16.2049,16.2392,16.2049,16.2392,248800.0
2012-11-26 15:00:00,18.92,18.93,18.9,18.91,348400.0,16.2392,16.2478,16.222,16.2306,348400.0
2012-11-26 15:30:00,18.91,18.94,18.9,18.94,595200.0,16.2306,16.2564,16.222,16.2564,595200.0
2012-11-27 09:30:00,18.91,18.96,18.9,18.95,123200.0,16.2306,16.2735,16.222,16.265,123200.0
2012-11-27 10:00:00,18.95,18.95,18.86,18.87,286800.0,16.265,16.265,16.1877,16.1963,286800.0
2012-11-27 10:30:00,18.87,18.9,18.86,18.88,198400.0,16.1963,16.222,16.1877,16.2049,198400.0
2012-11-27 11:00:00,18.9,18.92,18.89,18.91,159600.0,16.222,16.2392,16.2135,16.2306,159600.0
2012-11-27 11:30:00,18.91,18.97,18.9,18.97,141600.0,16.2306,16.2821,16.222,16.2821,141600.0
2012-11-27 12:00:00,18.97,18.98,18.94,18.95,87600.0,16.2821,16.2907,16.2564,16.265,87600.0
2012-11-27 12:30:00,18.95,18.97,18.93,18.96,157600.0,16.265,16.2821,16.2478,16.2735,157600.0
2012-11-27 13:00:00,18.96,18.96,18.93,18.93,169600.0,16.2735,16.2735,16.2478,16.2478,169600.0
2012-11-27 13:30:00,18.93,18.95,18.93,18.93,89200.0,16.2478,16.265,16.2478,16.2478,89200.0
2012-11-27 14:00:00,18.93,18.96,18.88,18.88,186800.0,16.2478,16.2735,16.2049,16.2049,186800.0
2012-11-27 14:30:00,18.88,18.9,18.85,18.89,228000.0,16.2049,16.222,16.1791,16.2135,228000.0
2012-11-27 15:00:00,18.9,18.92,18.88,18.9,240800.0,16.222,16.2392,16.2049,16.222,240800.0
2012-11-27 15:30:00,18.91,18.91,18.84,18.86,276400.0,16.2306,16.2306,16.1705,16.1877,276400.0
2012-11-28 09:30:00,18.77,18.79,18.73,18.76,132400.0,16.1105,16.1276,16.0761,16.1019,132400.0
2012-11-28 10:00:00,18.75,18.78,18.69,18.77,92000.0,16.0933,16.119,16.0418,16.1105,92000.0
2012-11-28 10:30:00,18.77,18.86,18.77,18.82,143200.0,16.1105,16.1877,16.1105,16.1534,143200.0
2012-11-28 11:00:00,18.83,18.89,18.83,18.88,121200.0,16.162,16.2135,16.162,16.2049,121200.0
2012-11-28 11:30:00,18.88,18.88,18.85,18.86,52000.0,16.2049,16.2049,16.1791,16.1877,52000.0
2012-11-28 12:00:00,18.86,18.92,18.81,18.92,191200.0,16.1877,16.2392,16.1448,16.2392,191200.0
2012-11-28 12:30:00,18.92,18.95,18.92,18.94,201600.0,16.2392,16.265,16.2392,16.2564,201600.0
2012-11-28 13:00:00,18.93,18.93,18.91,18.91,116400.0,16.2478,16.2478,16.2306,16.2306,116400.0
2012-11-28 13:30:00,18.92,18.96,18.92,18.94,104800.0,16.2392,16.2735,16.2392,16.2564,104800.0
2012-11-28 14:00:00,18.94,18.95,18.92,18.92,166800.0,16.2564,16.265,16.2392,16.2392,166800.0
2012-11-28 14:30:00,18.92,18.95,18.92,18.94,107600.0,16.2392,16.265,16.2392,16.2564,107600.0
2012-11-28 15:00:00,18.94,18.98,18.93,18.98,171600.0,16.2564,16.2907,16.2478,16.2907,171600.0
2012-11-28 15:30:00,18.98,19.01,18.98,19.0,154800.0,16.2907,16.3165,16.2907,16.3079,154800.0
2012-11-29 09:30:00,19.09,19.12,19.08,19.11,132000.0,16.3851,16.4109,16.3765,16.4023,132000.0
2012-11-29 10:00:00,19.13,19.14,19.05,19.08,210800.0,16.4194,16.428,16.3508,16.3765,210800.0
2012-11-29 10:30:00,19.08,19.11,19.06,19.1,172400.0,16.3765,16.4023,16.3594,16.3937,172400.0
2012-11-29 11:00:00,19.09,19.12,19.08,19.09,163600.0,16.3851,16.4109,16.3765,16.3851,163600.0
2012-11-29 11:30:00,19.09,19.1,19.0,19.03,527600.0,16.3851,16.3937,16.3079,16.3336,527600.0
2012-11-29 12:00:00,19.04,19.09,19.02,19.08,344000.0,16.3422,16.3851,16.325,16.3765,344000.0
2012-11-29 12:30:00,19.08,19.09,19.07,19.07,149600.0,16.3765,16.3851,16.3679,16.3679,149600.0
2012-11-29 13:00:00,19.08,19.1,19.07,19.1,102000.0,16.3765,16.3937,16.3679,16.3937,102000.0
2012-11-29 13:30:00,19.1,19.13,19.1,19.11,93200.0,16.3937,16.4194,16.3937,16.4023,93200.0
2012-11-29 14:00:00,19.11,19.12,19.1,19.11,136400.0,16.4023,16.4109,16.3937,16.4023,136400.0
2012-11-29 14:30:00,19.11,19.13,19.11,19.11,616800.0,16.4023,16.4194,16.4023,16.4023,616800.0
2012-11-29 15:00:00,19.11,19.11,19.06,19.08,164000.0,16.4023,16.4023,16.3594,16.3765,164000.0
2012-11-29 15:30:00,19.08,19.11,19.08,19.09,160800.0,16.3765,16.4023,16.3765,16.3851,160800.0
2012-11-30 09:30:00,19.09,19.09,19.05,19.07,112400.0,16.3851,16.3851,16.3508,16.3679,112400.0
2012-11-30 10:00:00,19.07,19.1,19.05,19.09,144400.0,16.3679,16.3937,16.3508,16.3851,144400.0
2012-11-30 10:30:00,19.08,19.08,19.04,19.06,115200.0,16.3765,16.3765,16.3422,16.3594,115200.0
2012-11-30 11:00:00,19.06,19.07,19.03,19.05,100800.0,16.3594,16.3679,16.3336,16.3508,100800.0
2012-11-30 11:30:00,19.04,19.06,19.02,19.04,610800.0,16.3422,16.3594,16.325,16.3422,610800.0
2012-11-30 12:00:00,19.05,19.06,19.04,19.06,162000.0,16.3508,16.3594,16.3422,16.3594,162000.0
2012-11-30 12:30:00,19.06,19.07,19.03,19.05,512800.0,16.3594,16.3679,16.3336,16.3508,512800.0
2012-11-30 13:00:00,19.05,19.08,19.04,19.07,167600.0,16.3508,16.3765,16.3422,16.3679,167600.0
2012-11-30 13:30:00,19.07,19.08,19.06,19.07,103200.0,16.3679,16.3765,16.3594,16.3679,103200.0
2012-11-30 14:00:00,19.07,19.09,19.07,19.09,134000.0,16.3679,16.3851,16.3679,16.3851,134000.0
2012-11-30 14:30:00,19.08,19.08,19.04,19.05,132800.0,16.3765,16.3765,16.3422,16.3508,132800.0
2012-11-30 15:00:00,19.04,19.07,19.03,19.05,109600.0,16.3422,16.3679,16.3336,16.3508,109600.0
2012-11-30 15:30:00,19.06,19.12,19.05,19.08,170400.0,16.3594,16.4109,16.3508,16.3765,170400.0
2012-12-03 09:30:00,19.17,19.18,19.14,19.14,142000.0,16.4538,16.4624,16.428,16.428,142000.0
2012-12-03 10:00:00,19.14,19.14,19.09,19.12,796000.0,16.428,16.428,16.3851,16.4109,796000.0
2012-12-03 10:30:00,19.11,19.13,19.07,19.08,246800.0,16.4023,16.4194,16.3679,16.3765,246800.0
2012-12-03 11:00:00,19.08,19.08,19.06,19.07,344800.0,16.3765,16.3765,16.3594,16.3679,344800.0
2012-12-03 11:30:00,19.07,19.1,19.06,19.1,451200.0,16.3679,16.3937,16.3594,16.3937,451200.0
2012-12-03 12:00:00,19.1,19.1,19.08,19.09,98400.0,16.3937,16.3937,16.3765,16.3851,98400.0
2012-12-03 12:30:00,19.09,19.1,19.06,19.06,131200.0,16.3851,16.3937,16.3594,16.3594,131200.0
2012-12-03 13:00:00,19.06,19.06,19.04,19.05,210800.0,16.3594,16.3594,16.3422,16.3508,210800.0
2012-12-03 13:30:00,19.05,19.05,19.0,19.03,292400.0,16.3508,16.3508,16.3079,16.3336,292400.0
2012-12-03 14:00:00,19.03,19.05,19.02,19.03,317200.0,16.3336,16.3508,16.325,16.3336,317200.0
2012-12-03 14:30:00,19.02,19.04,19.01,19.02,246000.0,16.325,16.3422,16.3165,16.325,246000.0
2012-12-03 15:00:00,19.02,19.06,18.98,19.0,466400.0,16.325,16.3594,16.2907,16.3079,466400.0
2012-12-03 15:30:00,19.0,19.03,18.98,18.99,491600.0,16.3079,16.3336,16.2907,16.2993,491600.0
2012-12-04 09:30:00,18.97,19.02,18.95,18.99,62000.0,16.2821,16.325,16.265,16.2993,62000.0
2012-12-04 10:00:00,18.98,19.04,18.96,18.96,63600.0,16.2907,16.3422,16.2735,16.2735,63600.0
2012-12-04 10:30:00,18.97,18.97,18.95,18.97,146000.0,16.2821,16.2821,16.265,16.2821,146000.0
2012-12-04 11:00:00,18.96,18.96,18.92,18.93,160800.0,16.2735,16.2735,16.2392,16.2478,160800.0
2012-12-04 11:30:00,18.93,18.98,18.93,18.97,265600.0,16.2478,16.2907,16.2478,16.2821,265600.0
2012-12-04 12:00:00,18.97,18.97,18.92,18.96,198800.0,16.2821,16.2821,16.2392,16.2735,198800.0
2012-12-04 12:30:00,18.96,18.97,18.93,18.94,204800.0,16.2735,16.2821,16.2478,16.2564,204800.0
2012-12-04 13:00:00,18.94,18.95,18.91,18.95,215200.0,16.2564,16.265,16.2306,16.265,215200.0
2012-12-04 13:30:00,18.95,18.99,18.93,18.98,211200.0,16.265,16.2993,16.2478,16.2907,211200.0
2012-12-04 14:00:00,18.99,18.99,18.96,18.96,352800.0,16.2993,16.2993,16.2735,16.2735,352800.0
2012-12-04 14:30:00,18.96,18.99,18.95,18.97,235600.0,16.2735,16.2993,16.265,16.2821,235600.0
2012-12-04 15:00:00,18.97,19.0,18.97,18.99,127200.0,16.2821,16.3079,16.2821,16.2993,127200.0
2012-12-04 15:30:00,18.99,18.99,18.95,18.95,670400.0,16.2993,16.2993,16.265,16.265,670400.0
2012-12-05 09:30:00,18.97,18.99,18.9,18.91,116400.0,16.2821,16.2993,16.222,16.2306,116400.0
2012-12-05 10:00:00,18.92,18.93,18.86,18.86,101200.0,16.2392,16.2478,16.1877,16.1877,101200.0
2012-12-05 10:30:00,18.86,18.88,18.78,18.81,164000.0,16.1877,16.2049,16.119,16.1448,164000.0
2012-12-05 11:00:00,18.81,18.87,18.8,18.86,175600.0,16.1448,16.1963,16.1362,16.1877,175600.0
2012-12-05 11:30:00,18.86,18.95,18.86,18.95,216400.0,16.1877,16.265,16.1877,16.265,216400.0
2012-12-05 12:00:00,18.95,18.99,18.94,18.94,276400.0,16.265,16.2993,16.2564,16.2564,276400.0
2012-12-05 12:30:00,18.95,19.0,18.95,18.98,223200.0,16.265,16.3079,16.265,16.2907,223200.0
2012-12-05 13:00:00,18.98,18.98,18.96,18.96,138000.0,16.2907,16.2907,16.2735,16.2735,138000.0
2012-12-05 13:30:00,18.96,18.97,18.93,18.94,96000.0,16.2735,16.2821,16.2478,16.2564,96000.0
2012-12-05 14:00:00,18.94,18.97,18.93,18.95,72800.0,16.2564,16.2821,16.2478,16.265,72800.0
2012-12-05 14:30:00,18.95,18.97,18.94,18.94,236800.0,16.265,16.2821,16.2564,16.2564,236800.0
2012-12-05 15:00:00,18.94,18.99,18.94,18.96,220400.0,16.2564,16.2993,16.2564,16.2735,220400.0
2012-12-05 15:30:00,18.96,18.96,18.88,18.91,241600.0,16.2735,16.2735,16.2049,16.2306,241600.0
2012-12-06 09:30:00,18.89,18.92,18.85,18.9,129200.0,16.2135,16.2392,16.1791,16.222,129200.0
2012-12-06 10:00:00,18.9,18.92,18.87,18.9,54000.0,16.222,16.2392,16.1963,16.222,54000.0
2012-12-06 10:30:00,18.9,18.98,18.9,18.98,52000.0,16.222,16.2907,16.222,16.2907,52000.0
2012-12-06 11:00:00,18.98,18.98,18.96,18.98,113600.0,16.2907,16.2907,16.2735,16.2907,113600.0
2012-12-06 11:30:00,18.98,19.0,18.97,18.97,52400.0,16.2907,16.3079,16.2821,16.2821,52400.0
2012-12-06 12:00:00,18.97,18.98,18.94,18.94,40000.0,16.2821,16.2907,16.2564,16.2564,40000.0
2012-12-06 12:30:00,18.93,18.94,18.92,18.92,104800.0,16.2478,16.2564,16.2392,16.2392,104800.0
2012-12-06 13:00:00,18.92,18.96,18.91,18.94,64800.0,16.2392,16.2735,16.2306,16.2564,64800.0
2012-12-06 13:30:00,18.94,18.97,18.94,18.96,74400.0,16.2564,16.2821,16.2564,16.2735,74400.0
2012-12-06 14:00:00,18.97,18.97,18.95,18.97,66800.0,16.2821,16.2821,16.265,16.2821,66800.0
2012-12-06 14:30:00,18.97,18.98,18.94,18.95,113600.0,16.2821,16.2907,16.2564,16.265,113600.0
2012-12-06 15:00:00,18.95,18.96,18.93,18.93,105600.0,16.265,16.2735,16.2478,16.2478,105600.0
2012-12-06 15:30:00,18.94,18.98,18.93,18.98,101200.0,16.2564,16.2907,16.2478,16.2907,101200.0
2012-12-07 09:30:00,19.06,19.07,18.98,18.98,261200.0,16.3594,16.3679,16.2907,16.2907,261200.0
2012-12-07 10:00:00,18.99,19.04,18.98,18.99,117600.0,16.2993,16.3422,16.2907,16.2993,117600.0
2012-12-07 10:30:00,18.99,18.99,18.94,18.96,82800.0,16.2993,16.2993,16.2564,16.2735,82800.0
2012-12-07 11:00:00,18.96,18.98,18.93,18.97,174800.0,16.2735,16.2907,16.2478,16.2821,174800.0
2012-12-07 11:30:00,18.98,18.99,18.94,18.94,200000.0,16.2907,16.2993,16.2564,16.2564,200000.0
2012-12-07 12:00:00,18.95,18.98,18.94,18.97,101200.0,16.265,16.2907,16.2564,16.2821,101200.0
2012-12-07 12:30:00,18.96,18.97,18.95,18.97,100000.0,16.2735,16.2821,16.265,16.2821,100000.0
2012-12-07 13:00:00,18.97,18.99,18.97,18.98,104000.0,16.2821,16.2993,16.2821,16.2907,104000.0
2012-12-07 13:30:00,18.98,18.99,18.96,18.97,43600.0,16.2907,16.2993,16.2735,16.2821,43600.0
2012-12-07 14:00:00,18.97,18.99,18.96,18.99,95600.0,16.2821,16.2993,16.2735,16.2993,95600.0
2012-12-07 14:30:00,18.98,19.01,18.98,18.99,79600.0,16.2907,16.3165,16.2907,16.2993,79600.0
2012-12-07 15:00:00,18.99,19.0,18.96,18.97,93600.0,16.2993,16.3079,16.2735,16.2821,93600.0
2012-12-07 15:30:00,18.97,19.01,18.97,19.0,169200.0,16.2821,16.3165,16.2821,16.3079,169200.0
2012-12-10 09:30:00,18.97,19.04,18.97,19.03,144000.0,16.2821,16.3422,16.2821,16.3336,144000.0
2012-12-10 10:00:00,19.03,19.04,19.0,19.03,104000.0,16.3336,16.3422,16.3079,16.3336,104000.0
2012-12-10 10:30:00,19.03,19.07,19.02,19.07,157200.0,16.3336,16.3679,16.325,16.3679,157200.0
2012-12-10 11:00:00,19.07,19.07,19.05,19.05,224400.0,16.3679,16.3679,16.3508,16.3508,224400.0
2012-12-10 11:30:00,19.05,19.06,19.03,19.03,142400.0,16.3508,16.3594,16.3336,16.3336,142400.0
2012-12-10 12:00:00,19.03,19.05,19.03,19.04,71600.0,16.3336,16.3508,16.3336,16.3422,71600.0
2012-12-10 12:30:00,19.04,19.04,19.01,19.03,104000.0,16.3422,16.3422,16.3165,16.3336,104000.0
2012-12-10 13:00:00,19.02,19.02,19.0,19.01,77200.0,16.325,16.325,16.3079,16.3165,77200.0
2012-12-10 13:30:00,19.0,19.02,19.0,19.0,59200.0,16.3079,16.325,16.3079,16.3079,59200.0
2012-12-10 14:00:00,19.01,19.02,19.0,19.02,209200.0,16.3165,16.325,16.3079,16.325,209200.0
2012-12-10 14:30:00,19.01,19.03,18.98,19.03,272800.0,16.3165,16.3336,16.2907,16.3336,272800.0
2012-12-10 15:00:00,19.02,19.03,19.01,19.03,200800.0,16.325,16.3336,16.3165,16.3336,200800.0
2012-12-10 15:30:00,19.03,19.03,19.0,19.01,156400.0,16.3336,16.3336,16.3079,16.3165,156400.0
2012-12-11 09:30:00,19.1,19.15,19.08,19.15,149200.0,16.3937,16.4366,16.3765,16.4366,149200.0
2012-12-11 10:00:00,19.16,19.18,19.15,19.18,267600.0,16.4452,16.4624,16.4366,16.4624,267600.0
2012-12-11 10:30:00,19.18,19.21,19.18,19.19,192800.0,16.4624,16.4881,16.4624,16.4709,192800.0
2012-12-11 11:00:00,19.19,19.25,19.19,19.23,145600.0,16.4709,16.5224,16.4709,16.5053,145600.0
2012-12-11 11:30:00,19.23,19.23,19.21,19.21,72800.0,16.5053,16.5053,16.4881,16.4881,72800.0
2012-12-11 12:00:00,19.21,19.23,19.18,19.22,109200.0,16.4881,16.5053,16.4624,16.4967,109200.0
2012-12-11 12:30:00,19.22,19.22,19.2,19.21,107600.0,16.4967,16.4967,16.4795,16.4881,107600.0
2012-12-11 13:00:00,19.21,19.22,19.19,19.21,120000.0,16.4881,16.4967,16.4709,16.4881,120000.0
2012-12-11 13:30:00,19.21,19.21,19.2,19.2,47600.0,16.4881,16.4881,16.4795,16.4795,47600.0
2012-12-11 14:00:00,19.21,19.22,19.2,19.2,145600.0,16.4881,16.4967,16.4795,16.4795,145600.0
2012-12-11 14:30:00,19.2,19.2,19.16,19.16,129200.0,16.4795,16.4795,16.4452,16.4452,129200.0
2012-12-11 15:00:00,19.17,19.17,19.11,19.15,308400.0,16.4538,16.4538,16.4023,16.4366,308400.0
2012-12-11 15:30:00,19.15,19.17,19.14,19.16,238000.0,16.4366,16.4538,16.428,16.4452,238000.0
2012-12-12 09:30:00,19.23,19.24,19.18,19.19,399600.0,16.5053,16.5139,16.4624,16.4709,399600.0
2012-12-12 10:00:00,19.19,19.19,19.15,19.18,262000.0,16.4709,16.4709,16.4366,16.4624,262000.0
2012-12-12 10:30:00,19.18,19.18,19.15,19.16,102800.0,16.4624,16.4624,16.4366,16.4452,102800.0
2012-12-12 11:00:00,19.16,19.18,19.15,19.17,132400.0,16.4452,16.4624,16.4366,16.4538,132400.0
2012-12-12 11:30:00,19.17,19.18,19.15,19.15,90000.0,16.4538,16.4624,16.4366,16.4366,90000.0
2012-12-12 12:00:00,19.16,19.17,19.15,19.16,88400.0,16.4452,16.4538,16.4366,16.4452,88400.0
2012-12-12 12:30:00,19.17,19.26,19.14,19.25,451600.0,16.4538,16.531,16.428,16.5224,451600.0
2012-12-12 13:00:00,19.25,19.26,19.22,19.25,230400.0,16.5224,16.531,16.4967,16.5224,230400.0
2012-12-12 13:30:00,19.25,19.27,19.24,19.24,114400.0,16.5224,16.5396,16.5139,16.5139,114400.0
2012-12-12 14:00:00,19.25,19.26,19.21,19.22,134800.0,16.5224,16.531,16.4881,16.4967,134800.0
2012-12-12 14:30:00,19.22,19.23,19.2,19.21,198400.0,16.4967,16.5053,16.4795,16.4881,198400.0
2012-12-12 15:00:00,19.21,19.21,19.13,19.15,197600.0,16.4881,16.4881,16.4194,16.4366,197600.0
2012-12-12 15:30:00,19.15,19.16,19.11,19.14,199200.0,16.4366,16.4452,16.4023,16.428,199200.0
2012-12-13 09:30:00,19.13,19.15,19.1,19.13,178000.0,16.4194,16.4366,16.3937,16.4194,178000.0
2012-12-13 10:00:00,19.13,19.18,19.12,19.16,148800.0,16.4194,16.4624,16.4109,16.4452,148800.0
2012-12-13 10:30:00,19.16,19.17,19.13,19.13,169600.0,16.4452,16.4538,16.4194,16.4194,169600.0
2012-12-13 11:00:00,19.13,19.13,19.06,19.08,218000.0,16.4194,16.4194,16.3594,16.3765,218000.0
2012-12-13 11:30:00,19.08,19.11,19.07,19.08,189600.0,16.3765,16.4023,16.3679,16.3765,189600.0
2012-12-13 12:00:00,19.09,19.09,19.02,19.02,158400.0,16.3851,16.3851,16.325,16.325,158400.0
2012-12-13 12:30:00,19.02,19.03,19.0,19.01,153600.0,16.325,16.3336,16.3079,16.3165,153600.0
2012-12-13 13:00:00,19.01,19.03,18.99,19.02,190000.0,16.3165,16.3336,16.2993,16.325,190000.0
2012-12-13 13:30:00,19.02,19.02,18.98,19.01,123600.0,16.325,16.325,16.2907,16.3165,123600.0
2012-12-13 14:00:00,19.01,19.01,18.96,18.99,236800.0,16.3165,16.3165,16.2735,16.2993,236800.0
2012-12-13 14:30:00,19.0,19.01,18.99,19.0,133600.0,16.3079,16.3165,16.2993,16.3079,133600.0
2012-12-13 15:00:00,19.0,19.0,18.97,18.98,124800.0,16.3079,16.3079,16.2821,16.2907,124800.0
2012-12-13 15:30:00,18.99,19.06,18.99,19.02,410800.0,16.2993,16.3594,16.2993,16.325,410800.0
2012-12-14 09:30:00,18.95,18.98,18.91,18.93,124800.0,16.265,16.2907,16.2306,16.2478,124800.0
2012-12-14 10:00:00,18.93,18.96,18.92,18.94,296800.0,16.2478,16.2735,16.2392,16.2564,296800.0
2012-12-14 10:30:00,18.95,18.97,18.93,18.94,618400.0,16.265,16.2821,16.2478,16.2564,618400.0
2012-12-14 11:00:00,18.94,18.95,18.92,18.93,291600.0,16.2564,16.265,16.2392,16.2478,291600.0
2012-12-14 11:30:00,18.93,18.93,18.9,18.92,736000.0,16.2478,16.2478,16.222,16.2392,736000.0
2012-12-14 12:00:00,18.93,18.96,18.93,18.95,273200.0,16.2478,16.2735,16.2478,16.265,273200.0
2012-12-14 12:30:00,18.95,18.96,18.93,18.94,194000.0,16.265,16.2735,16.2478,16.2564,194000.0
2012-12-14 13:00:00,18.94,18.95,18.92,18.93,265200.0,16.2564,16.265,16.2392,16.2478,265200.0
2012-12-14 13:30:00,18.93,18.95,18.93,18.95,115600.0,16.2478,16.265,16.2478,16.265,115600.0
2012-12-14 14:00:00,18.95,18.96,18.93,18.93,124000.0,16.265,16.2735,16.2478,16.2478,124000.0
2012-12-14 14:30:00,18.93,18.93,18.88,18.88,118000.0,16.2478,16.2478,16.2049,16.2049,118000.0
2012-12-14 15:00:00,18.89,18.9,18.87,18.89,202000.0,16.2135,16.222,16.1963,16.2135,202000.0
2012-12-14 15:30:00,18.89,18.92,18.88,18.91,211200.0,16.2135,16.2392,16.2049,16.2306,211200.0
2012-12-17 09:30:00,18.95,19.01,18.93,19.0,191600.0,16.265,16.3165,16.2478,16.3079,191600.0
2012-12-17 10:00:00,18.99,19.0,18.95,18.96,114800.0,16.2993,16.3079,16.265,16.2735,114800.0
2012-12-17 10:30:00,18.96,18.98,18.96,18.97,108800.0,16.2735,16.2907,16.2735,16.2821,108800.0
2012-12-17 11:00:00,18.96,19.01,18.96,18.99,363600.0,16.2735,16.3165,16.2735,16.2993,363600.0
2012-12-17 11:30:00,18.99,19.05,18.99,19.03,166800.0,16.2993,16.3508,16.2993,16.3336,166800.0
2012-12-17 12:00:00,19.04,19.07,19.03,19.06,81200.0,16.3422,16.3679,16.3336,16.3594,81200.0
2012-12-17 12:30:00,19.06,19.07,19.05,19.05,90400.0,16.3594,16.3679,16.3508,16.3508,90400.0
2012-12-17 13:00:00,19.05,19.06,19.03,19.04,47200.0,16.3508,16.3594,16.3336,16.3422,47200.0
2012-12-17 13:30:00,19.04,19.04,19.0,19.0,84000.0,16.3422,16.3422,16.3079,16.3079,84000.0
2012-12-17 14:00:00,19.0,19.04,18.99,19.0,105200.0,16.3079,16.3422,16.2993,16.3079,105200.0
2012-12-17 14:30:00,19.0,19.02,19.0,19.02,79200.0,16.3079,16.325,16.3079,16.325,79200.0
2012-12-17 15:00:00,19.02,19.04,19.01,19.03,143200.0,16.325,16.3422,16.3165,16.3336,143200.0
2012-12-17 15:30:00,19.03,19.1,19.03,19.1,181200.0,16.3336,16.3937,16.3336,16.3937,181200.0
2012-12-18 09:30:00,19.14,19.15,19.11,19.13,106800.0,16.428,16.4366,16.4023,16.4194,106800.0
2012-12-18 10:00:00,19.13,19.17,19.1,19.16,194800.0,16.4194,16.4538,16.3937,16.4452,194800.0
2012-12-18 10:30:00,19.17,19.22,19.17,19.21,254800.0,16.4538,16.4967,16.4538,16.4881,254800.0
2012-12-18 11:00:00,19.21,19.25,19.2,19.24,114400.0,16.4881,16.5224,16.4795,16.5139,114400.0
2012-12-18 11:30:00,19.24,19.26,19.23,19.24,124000.0,16.5139,16.531,16.5053,16.5139,124000.0
2012-12-18 12:00:00,19.24,19.27,19.24,19.26,133600.0,16.5139,16.5396,16.5139,16.531,133600.0
2012-12-18 12:30:00,19.26,19.33,19.26,19.31,259600.0,16.531,16.5911,16.531,16.5739,259600.0
2012-12-18 13:00:00,19.32,19.32,19.29,19.29,217600.0,16.5825,16.5825,16.5568,16.5568,217600.0
2012-12-18 13:30:00,19.29,19.31,19.28,19.29,99600.0,16.5568,16.5739,16.5482,16.5568,99600.0
2012-12-18 14:00:00,19.29,19.3,19.25,19.25,232400.0,16.5568,16.5654,16.5224,16.5224,232400.0
2012-12-18 14:30:00,19.26,19.28,19.25,19.27,141200.0,16.531,16.5482,16.5224,16.5396,141200.0
2012-12-18 15:00:00,19.27,19.29,19.26,19.26,179200.0,16.5396,16.5568,16.531,16.531,179200.0
2012-12-18 15:30:00,19.25,19.32,19.25,19.31,437200.0,16.5224,16.5825,16.5224,16.5739,437200.0
2012-12-19 09:30:00,19.22,19.22,19.15,19.15,240000.0,16.5962,16.5962,16.5358,16.5358,240000.0
2012-12-19 10:00:00,19.15,19.16,19.13,19.15,89200.0,16.5358,16.5444,16.5185,16.5358,89200.0
2012-12-19 10:30:00,19.15,19.18,19.14,19.17,207600.0,16.5358,16.5617,16.5271,16.5531,207600.0
2012-12-19 11:00:00,19.17,19.19,19.16,19.17,89200.0,16.5531,16.5703,16.5444,16.5531,89200.0
2012-12-19 11:30:00,19.17,19.19,19.16,19.16,146000.0,16.5531,16.5703,16.5444,16.5444,146000.0
2012-12-19 12:00:00,19.16,19.17,19.14,19.16,116400.0,16.5444,16.5531,16.5271,16.5444,116400.0
2012-12-19 12:30:00,19.16,19.18,19.15,19.16,169200.0,16.5444,16.5617,16.5358,16.5444,169200.0
2012-12-19 13:00:00,19.16,19.16,19.13,19.15,149600.0,16.5444,16.5444,16.5185,16.5358,149600.0
2012-12-19 13:30:00,19.15,19.15,19.11,19.13,74800.0,16.5358,16.5358,16.5012,16.5185,74800.0
2012-12-19 14:00:00,19.13,19.13,19.1,19.11,237200.0,16.5185,16.5185,16.4926,16.5012,237200.0
2012-12-19 14:30:00,19.11,19.12,19.08,19.09,162000.0,16.5012,16.5099,16.4753,16.484,162000.0
2012-12-19 15:00:00,19.1,19.11,19.08,19.1,151600.0,16.4926,16.5012,16.4753,16.4926,151600.0
2012-12-19 15:30:00,19.1,19.14,19.05,19.05,864000.0,16.4926,16.5271,16.4494,16.4494,864000.0
2012-12-20 09:30:00,19.06,19.07,18.98,18.98,177200.0,16.4581,16.4667,16.389,16.389,177200.0
2012-12-20 10:00:00,19.0,19.06,18.99,19.02,509600.0,16.4063,16.4581,16.3976,16.4235,509600.0
2012-12-20 10:30:00,19.02,19.06,19.02,19.04,740400.0,16.4235,16.4581,16.4235,16.4408,740400.0
2012-12-20 11:00:00,19.04,19.06,19.01,19.01,351200.0,16.4408,16.4581,16.4149,16.4149,351200.0
2012-12-20 11:30:00,19.0,19.04,19.0,19.03,240800.0,16.4063,16.4408,16.4063,16.4322,240800.0
2012-12-20 12:00:00,19.04,19.05,19.02,19.03,568800.0,16.4408,16.4494,16.4235,16.4322,568800.0
2012-12-20 12:30:00,19.03,19.05,19.02,19.05,352000.0,16.4322,16.4494,16.4235,16.4494,352000.0
2012-12-20 13:00:00,19.05,19.06,19.02,19.05,476800.0,16.4494,16.4581,16.4235,16.4494,476800.0
2012-12-20 13:30:00,19.05,19.1,19.05,19.1,272800.0,16.4494,16.4926,16.4494,16.4926,272800.0
2012-12-20 14:00:00,19.1,19.11,19.08,19.09,399200.0,16.4926,16.5012,16.4753,16.484,399200.0
2012-12-20 14:30:00,19.09,19.11,19.09,19.11,483200.0,16.484,16.5012,16.484,16.5012,483200.0
2012-12-20 15:00:00,19.1,19.1,19.07,19.07,624800.0,16.4926,16.4926,16.4667,16.4667,624800.0
2012-12-20 15:30:00,19.08,19.11,19.07,19.11,403600.0,16.4753,16.5012,16.4667,16.5012,403600.0
2012-12-21 09:30:00,18.87,18.94,18.86,18.92,242000.0,16.294,16.3544,16.2854,16.3372,242000.0
2012-12-21 10:00:00,18.93,19.0,18.91,18.98,258800.0,16.3458,16.4063,16.3285,16.389,258800.0
2012-12-21 10:30:00,18.98,18.99,18.94,18.94,156800.0,16.389,16.3976,16.3544,16.3544,156800.0
2012-12-21 11:00:00,18.94,18.96,18.9,18.93,158000.0,16.3544,16.3717,16.3199,16.3458,158000.0
2012-12-21 11:30:00,18.93,18.93,18.86,18.91,609200.0,16.3458,16.3458,16.2854,16.3285,609200.0
2012-12-21 12:00:00,18.91,18.92,18.88,18.88,130800.0,16.3285,16.3372,16.3026,16.3026,130800.0
2012-12-21 12:30:00,18.88,18.91,18.86,18.91,111600.0,16.3026,16.3285,16.2854,16.3285,111600.0
2012-12-21 13:00:00,18.92,18.93,18.89,18.91,118800.0,16.3372,16.3458,16.3113,16.3285,118800.0
2012-12-21 13:30:00,18.91,18.96,18.9,18.94,100800.0,16.3285,16.3717,16.3199,16.3544,100800.0
2012-12-21 14:00:00,18.95,18.96,18.93,18.93,166800.0,16.3631,16.3717,16.3458,16.3458,166800.0
2012-12-21 14:30:00,18.93,18.96,18.93,18.94,172400.0,16.3458,16.3717,16.3458,16.3544,172400.0
2012-12-21 15:00:00,18.94,18.96,18.92,18.96,164000.0,16.3544,16.3717,16.3372,16.3717,164000.0
2012-12-21 15:30:00,18.96,19.0,18.94,18.97,364400.0,16.3717,16.4063,16.3544,16.3804,364400.0
2012-12-24 09:30:00,18.92,18.94,18.91,18.92,260400.0,16.3372,16.3544,16.3285,16.3372,260400.0
2012-12-24 10:00:00,18.92,18.95,18.92,18.94,178000.0,16.3372,16.3631,16.3372,16.3544,178000.0
2012-12-24 10:30:00,18.94,18.96,18.92,18.92,126800.0,16.3544,16.3717,16.3372,16.3372,126800.0
2012-12-24 11:00:00,18.92,18.93,18.92,18.92,152400.0,16.3372,16.3458,16.3372,16.3372,152400.0
2012-12-24 11:30:00,18.93,18.94,18.93,18.93,236000.0,16.3458,16.3544,16.3458,16.3458,236000.0
2012-12-24 12:00:00,18.93,18.94,18.91,18.92,113600.0,16.3458,16.3544,16.3285,16.3372,113600.0
2012-12-24 12:30:00,18.93,18.94,18.92,18.93,364000.0,16.3458,16.3544,16.3372,16.3458,364000.0
2012-12-26 09:30:00,18.97,18.97,18.93,18.95,128000.0,16.3804,16.3804,16.3458,16.3631,128000.0
2012-12-26 10:00:00,18.94,18.95,18.9,18.91,52800.0,16.3544,16.3631,16.3199,16.3285,52800.0
2012-12-26 10:30:00,18.91,18.91,18.87,18.87,113600.0,16.3285,16.3285,16.294,16.294,113600.0
2012-12-26 11:00:00,18.86,18.86,18.8,18.8,94000.0,16.2854,16.2854,16.2336,16.2336,94000.0
2012-12-26 11:30:00,18.78,18.81,18.77,18.81,95600.0,16.2163,16.2422,16.2077,16.2422,95600.0
2012-12-26 12:00:00,18.82,18.82,18.79,18.8,134400.0,16.2508,16.2508,16.2249,16.2336,134400.0
2012-12-26 12:30:00,18.79,18.83,18.79,18.82,102400.0,16.2249,16.2595,16.2249,16.2508,102400.0
2012-12-26 13:00:00,18.82,18.83,18.81,18.83,88800.0,16.2508,16.2595,16.2422,16.2595,88800.0
2012-12-26 13:30:00,18.83,18.84,18.81,18.82,204800.0,16.2595,16.2681,16.2422,16.2508,204800.0
2012-12-26 14:00:00,18.82,18.86,18.82,18.84,349600.0,16.2508,16.2854,16.2508,16.2681,349600.0
2012-12-26 14:30:00,18.84,18.88,18.83,18.86,194800.0,16.2681,16.3026,16.2595,16.2854,194800.0
2012-12-26 15:00:00,18.86,18.87,18.84,18.85,260400.0,16.2854,16.294,16.2681,16.2767,260400.0
2012-12-26 15:30:00,18.85,18.85,18.81,18.82,374800.0,16.2767,16.2767,16.2422,16.2508,374800.0
2012-12-27 09:30:00,18.84,18.87,18.8,18.82,285200.0,16.2681,16.294,16.2336,16.2508,285200.0
2012-12-27 10:00:00,18.82,18.82,18.68,18.7,293600.0,16.2508,16.2508,16.1299,16.1472,293600.0
2012-12-27 10:30:00,18.7,18.73,18.67,18.72,220400.0,16.1472,16.1731,16.1213,16.1645,220400.0
2012-12-27 11:00:00,18.72,18.73,18.67,18.69,166400.0,16.1645,16.1731,16.1213,16.1386,166400.0
2012-12-27 11:30:00,18.69,18.71,18.66,18.68,152800.0,16.1386,16.1558,16.1127,16.1299,152800.0
2012-12-27 12:00:00,18.68,18.68,18.63,18.64,496800.0,16.1299,16.1299,16.0868,16.0954,496800.0
2012-12-27 12:30:00,18.64,18.64,18.59,18.64,124000.0,16.0954,16.0954,16.0522,16.0954,124000.0
2012-12-27 13:00:00,18.64,18.69,18.63,18.64,468800.0,16.0954,16.1386,16.0868,16.0954,468800.0
2012-12-27 13:30:00,18.64,18.65,18.62,18.62,475200.0,16.0954,16.104,16.0781,16.0781,475200.0
2012-12-27 14:00:00,18.63,18.65,18.61,18.63,742800.0,16.0868,16.104,16.0695,16.0868,742800.0
2012-12-27 14:30:00,18.63,18.74,18.61,18.74,560000.0,16.0868,16.1818,16.0695,16.1818,560000.0
2012-12-27 15:00:00,18.74,18.81,18.73,18.78,376000.0,16.1818,16.2422,16.1731,16.2163,376000.0
2012-12-27 15:30:00,18.79,18.86,18.78,18.81,656800.0,16.2249,16.2854,16.2163,16.2422,656800.0
2012-12-28 09:30:00,18.69,18.73,18.67,18.69,474400.0,16.1386,16.1731,16.1213,16.1386,474400.0
2012-12-28 10:00:00,18.69,18.73,18.65,18.69,108000.0,16.1386,16.1731,16.104,16.1386,108000.0
2012-12-28 10:30:00,18.7,18.79,18.7,18.75,398000.0,16.1472,16.2249,16.1472,16.1904,398000.0
2012-12-28 11:00:00,18.75,18.76,18.72,18.72,140800.0,16.1904,16.199,16.1645,16.1645,140800.0
2012-12-28 11:30:00,18.72,18.73,18.71,18.73,99200.0,16.1645,16.1731,16.1558,16.1731,99200.0
2012-12-28 12:00:00,18.73,18.75,18.73,18.75,67200.0,16.1731,16.1904,16.1731,16.1904,67200.0
2012-12-28 12:30:00,18.75,18.75,18.73,18.73,92800.0,16.1904,16.1904,16.1731,16.1731,92800.0
2012-12-28 13:00:00,18.73,18.75,18.73,18.74,158800.0,16.1731,16.1904,16.1731,16.1818,158800.0
2012-12-28 13:30:00,18.74,18.75,18.72,18.72,298800.0,16.1818,16.1904,16.1645,16.1645,298800.0
2012-12-28 14:00:00,18.72,18.73,18.69,18.7,136000.0,16.1645,16.1731,16.1386,16.1472,136000.0
2012-12-28 14:30:00,18.7,18.71,18.69,18.7,114000.0,16.1472,16.1558,16.1386,16.1472,114000.0
2012-12-28 15:00:00,18.7,18.73,18.68,18.71,913600.0,16.1472,16.1731,16.1299,16.1558,913600.0
2012-12-28 15:30:00,18.71,18.72,18.6,18.61,502800.0,16.1558,16.1645,16.0609,16.0695,502800.0
2012-12-31 09:30:00,18.58,18.71,18.55,18.69,468000.0,16.0436,16.1558,16.0177,16.1386,468000.0
2012-12-31 10:00:00,18.69,18.73,18.67,18.68,231600.0,16.1386,16.1731,16.1213,16.1299,231600.0
2012-12-31 10:30:00,18.7,18.73,18.66,18.68,232000.0,16.1472,16.1731,16.1127,16.1299,232000.0
2012-12-31 11:00:00,18.68,18.73,18.66,18.67,738000.0,16.1299,16.1731,16.1127,16.1213,738000.0
2012-12-31 11:30:00,18.67,18.7,18.67,18.68,1249200.0,16.1213,16.1472,16.1213,16.1299,1249200.0
2012-12-31 12:00:00,18.68,18.7,18.67,18.7,273200.0,16.1299,16.1472,16.1213,16.1472,273200.0
2012-12-31 12:30:00,18.7,18.82,18.7,18.75,187600.0,16.1472,16.2508,16.1472,16.1904,187600.0
2012-12-31 13:00:00,18.76,18.8,18.72,18.78,254800.0,16.199,16.2336,16.1645,16.2163,254800.0
2012-12-31 13:30:00,18.77,18.84,18.72,18.75,776800.0,16.2077,16.2681,16.1645,16.1904,776800.0
2012-12-31 14:00:00,18.75,18.81,18.74,18.81,442400.0,16.1904,16.2422,16.1818,16.2422,442400.0
2012-12-31 14:30:00,18.81,18.92,18.8,18.91,462400.0,16.2422,16.3372,16.2336,16.3285,462400.0
2012-12-31 15:00:00,18.92,18.94,18.83,18.84,393600.0,16.3372,16.3544,16.2595,16.2681,393600.0
2012-12-31 15:30:00,18.84,18.95,18.84,18.94,785600.0,16.2681,16.3631,16.2681,16.3544,785600.0
2013-01-02 09:30:00,19.29,19.38,19.29,19.36,1214400.0,16.6567,16.7344,16.6567,16.7171,1214400.0
2013-01-02 10:00:00,19.36,19.38,19.33,19.35,373200.0,16.7171,16.7344,16.6912,16.7085,373200.0
2013-01-02 10:30:00,19.34,19.35,19.3,19.31,518800.0,16.6998,16.7085,16.6653,16.6739,518800.0
2013-01-02 11:00:00,19.31,19.32,19.27,19.29,249200.0,16.6739,16.6826,16.6394,16.6567,249200.0
2013-01-02 11:30:00,19.29,19.29,19.25,19.26,217600.0,16.6567,16.6567,16.6221,16.6308,217600.0
2013-01-02 12:00:00,19.26,19.29,19.25,19.27,290000.0,16.6308,16.6567,16.6221,16.6394,290000.0
2013-01-02 12:30:00,19.27,19.28,19.25,19.27,175600.0,16.6394,16.648,16.6221,16.6394,175600.0
2013-01-02 13:00:00,19.27,19.3,19.27,19.29,163600.0,16.6394,16.6653,16.6394,16.6567,163600.0
2013-01-02 13:30:00,19.29,19.3,19.27,19.28,290400.0,16.6567,16.6653,16.6394,16.648,290400.0
2013-01-02 14:00:00,19.28,19.32,19.28,19.31,222000.0,16.648,16.6826,16.648,16.6739,222000.0
2013-01-02 14:30:00,19.31,19.32,19.28,19.31,194400.0,16.6739,16.6826,16.648,16.6739,194400.0
2013-01-02 15:00:00,19.31,19.35,19.31,19.34,304400.0,16.6739,16.7085,16.6739,16.6998,304400.0
2013-01-02 15:30:00,19.34,19.44,19.33,19.44,262000.0,16.6998,16.7862,16.6912,16.7862,262000.0
2013-01-03 09:30:00,19.43,19.43,19.38,19.41,147600.0,16.7776,16.7776,16.7344,16.7603,147600.0
2013-01-03 10:00:00,19.41,19.44,19.4,19.42,166000.0,16.7603,16.7862,16.7517,16.7689,166000.0
2013-01-03 10:30:00,19.42,19.44,19.41,19.42,148800.0,16.7689,16.7862,16.7603,16.7689,148800.0
2013-01-03 11:00:00,19.42,19.45,19.42,19.45,77200.0,16.7689,16.7948,16.7689,16.7948,77200.0
2013-01-03 11:30:00,19.44,19.47,19.44,19.45,126800.0,16.7862,16.8121,16.7862,16.7948,126800.0
2013-01-03 12:00:00,19.45,19.47,19.45,19.46,254400.0,16.7948,16.8121,16.7948,16.8035,254400.0
2013-01-03 12:30:00,19.46,19.46,19.43,19.44,166800.0,16.8035,16.8035,16.7776,16.7862,166800.0
2013-01-03 13:00:00,19.45,19.46,19.43,19.46,136800.0,16.7948,16.8035,16.7776,16.8035,136800.0
2013-01-03 13:30:00,19.46,19.47,19.46,19.46,124000.0,16.8035,16.8121,16.8035,16.8035,124000.0
2013-01-03 14:00:00,19.46,19.46,19.39,19.4,422800.0,16.8035,16.8035,16.743,16.7517,422800.0
2013-01-03 14:30:00,19.4,19.41,19.38,19.41,168000.0,16.7517,16.7603,16.7344,16.7603,168000.0
2013-01-03 15:00:00,19.4,19.4,19.35,19.36,658400.0,16.7517,16.7517,16.7085,16.7171,658400.0
2013-01-03 15:30:00,19.36,19.38,19.33,19.38,462000.0,16.7171,16.7344,16.6912,16.7344,462000.0
2013-01-04 09:30:00,19.41,19.42,19.36,19.41,178800.0,16.7603,16.7689,16.7171,16.7603,178800.0
2013-01-04 10:00:00,19.42,19.43,19.37,19.41,585600.0,16.7689,16.7776,16.7257,16.7603,585600.0
2013-01-04 10:30:00,19.39,19.39,19.35,19.36,162400.0,16.743,16.743,16.7085,16.7171,162400.0
2013-01-04 11:00:00,19.36,19.4,19.36,19.39,113600.0,16.7171,16.7517,16.7171,16.743,113600.0
2013-01-04 11:30:00,19.39,19.43,19.38,19.41,237600.0,16.743,16.7776,16.7344,16.7603,237600.0
2013-01-04 12:00:00,19.41,19.42,19.41,19.42,92800.0,16.7603,16.7689,16.7603,16.7689,92800.0
2013-01-04 12:30:00,19.42,19.42,19.39,19.4,62400.0,16.7689,16.7689,16.743,16.7517,62400.0
2013-01-04 13:00:00,19.4,19.41,19.39,19.41,74000.0,16.7517,16.7603,16.743,16.7603,74000.0
2013-01-04 13:30:00,19.41,19.42,19.39,19.41,88800.0,16.7603,16.7689,16.743,16.7603,88800.0
2013-01-04 14:00:00,19.41,19.42,19.4,19.41,74000.0,16.7603,16.7689,16.7517,16.7603,74000.0
2013-01-04 14:30:00,19.41,19.42,19.4,19.42,155600.0,16.7603,16.7689,16.7517,16.7689,155600.0
2013-01-04 15:00:00,19.43,19.46,19.42,19.45,112800.0,16.7776,16.8035,16.7689,16.7948,112800.0
2013-01-04 15:30:00,19.46,19.46,19.42,19.42,306000.0,16.8035,16.8035,16.7689,16.7689,306000.0
2013-01-07 09:30:00,19.35,19.36,19.32,19.34,136400.0,16.7085,16.7171,16.6826,16.6998,136400.0
2013-01-07 10:00:00,19.34,19.37,19.34,19.37,128000.0,16.6998,16.7257,16.6998,16.7257,128000.0
2013-01-07 10:30:00,19.37,19.39,19.36,19.36,110400.0,16.7257,16.743,16.7171,16.7171,110400.0
2013-01-07 11:00:00,19.36,19.38,19.36,19.37,82400.0,16.7171,16.7344,16.7171,16.7257,82400.0
2013-01-07 11:30:00,19.38,19.39,19.33,19.33,86000.0,16.7344,16.743,16.6912,16.6912,86000.0
2013-01-07 12:00:00,19.33,19.34,19.32,19.32,106000.0,16.6912,16.6998,16.6826,16.6826,106000.0
2013-01-07 12:30:00,19.33,19.33,19.32,19.32,60800.0,16.6912,16.6912,16.6826,16.6826,60800.0
2013-01-07 13:00:00,19.32,19.35,19.32,19.35,80800.0,16.6826,16.7085,16.6826,16.7085,80800.0
2013-01-07 13:30:00,19.34,19.35,19.32,19.33,115200.0,16.6998,16.7085,16.6826,16.6912,115200.0
2013-01-07 14:00:00,19.33,19.36,19.33,19.36,199600.0,16.6912,16.7171,16.6912,16.7171,199600.0
2013-01-07 14:30:00,19.36,19.37,19.36,19.37,324800.0,16.7171,16.7257,16.7171,16.7257,324800.0
2013-01-07 15:00:00,19.37,19.4,19.35,19.39,204000.0,16.7257,16.7517,16.7085,16.743,204000.0
2013-01-07 15:30:00,19.39,19.4,19.36,19.38,210000.0,16.743,16.7517,16.7171,16.7344,210000.0
2013-01-08 09:30:00,19.35,19.4,19.34,19.34,110800.0,16.7085,16.7517,16.6998,16.6998,110800.0
2013-01-08 10:00:00,19.34,19.35,19.31,19.33,125200.0,16.6998,16.7085,16.6739,16.6912,125200.0
2013-01-08 10:30:00,19.33,19.33,19.29,19.3,67600.0,16.6912,16.6912,16.6567,16.6653,67600.0
2013-01-08 11:00:00,19.3,19.31,19.27,19.28,91200.0,16.6653,16.6739,16.6394,16.648,91200.0
2013-01-08 11:30:00,19.28,19.31,19.28,19.31,93200.0,16.648,16.6739,16.648,16.6739,93200.0
2013-01-08 12:00:00,19.31,19.32,19.3,19.3,87200.0,16.6739,16.6826,16.6653,16.6653,87200.0
2013-01-08 12:30:00,19.3,19.31,19.28,19.29,133200.0,16.6653,16.6739,16.648,16.6567,133200.0
2013-01-08 13:00:00,19.29,19.32,19.29,19.32,105200.0,16.6567,16.6826,16.6567,16.6826,105200.0
2013-01-08 13:30:00,19.32,19.33,19.31,19.33,507200.0,16.6826,16.6912,16.6739,16.6912,507200.0
2013-01-08 14:00:00,19.33,19.35,19.32,19.33,225600.0,16.6912,16.7085,16.6826,16.6912,225600.0
2013-01-08 14:30:00,19.33,19.33,19.31,19.32,154000.0,16.6912,16.6912,16.6739,16.6826,154000.0
2013-01-08 15:00:00,19.32,19.36,19.32,19.36,148400.0,16.6826,16.7171,16.6826,16.7171,148400.0
2013-01-08 15:30:00,19.36,19.36,19.32,19.35,161200.0,16.7171,16.7171,16.6826,16.7085,161200.0
2013-01-09 09:30:00,19.39,19.43,19.38,19.42,176800.0,16.743,16.7776,16.7344,16.7689,176800.0
2013-01-09 10:00:00,19.42,19.45,19.41,19.45,172000.0,16.7689,16.7948,16.7603,16.7948,172000.0
2013-01-09 10:30:00,19.45,19.45,19.42,19.43,148800.0,16.7948,16.7948,16.7689,16.7776,148800.0
2013-01-09 11:00:00,19.43,19.44,19.42,19.43,78000.0,16.7776,16.7862,16.7689,16.7776,78000.0
2013-01-09 11:30:00,19.43,19.44,19.42,19.42,1114000.0,16.7776,16.7862,16.7689,16.7689,1114000.0
2013-01-09 12:00:00,19.42,19.43,19.42,19.42,481200.0,16.7689,16.7776,16.7689,16.7689,481200.0
2013-01-09 12:30:00,19.42,19.42,19.38,19.4,130800.0,16.7689,16.7689,16.7344,16.7517,130800.0
2013-01-09 13:00:00,19.4,19.4,19.38,19.4,278400.0,16.7517,16.7517,16.7344,16.7517,278400.0
2013-01-09 13:30:00,19.4,19.41,19.4,19.4,152400.0,16.7517,16.7603,16.7517,16.7517,152400.0
2013-01-09 14:00:00,19.4,19.42,19.4,19.41,42400.0,16.7517,16.7689,16.7517,16.7603,42400.0
2013-01-09 14:30:00,19.41,19.41,19.38,19.38,360000.0,16.7603,16.7603,16.7344,16.7344,360000.0
2013-01-09 15:00:00,19.38,19.39,19.37,19.39,430000.0,16.7344,16.743,16.7257,16.743,430000.0
2013-01-09 15:30:00,19.39,19.41,19.37,19.41,1237200.0,16.743,16.7603,16.7257,16.7603,1237200.0
2013-01-10 09:30:00,19.51,19.52,19.46,19.49,297200.0,16.8466,16.8553,16.8035,16.8294,297200.0
2013-01-10 10:00:00,19.49,19.49,19.46,19.46,211200.0,16.8294,16.8294,16.8035,16.8035,211200.0
2013-01-10 10:30:00,19.46,19.46,19.41,19.42,263200.0,16.8035,16.8035,16.7603,16.7689,263200.0
2013-01-10 11:00:00,19.41,19.42,19.38,19.42,142400.0,16.7603,16.7689,16.7344,16.7689,142400.0
2013-01-10 11:30:00,19.42,19.43,19.41,19.43,70800.0,16.7689,16.7776,16.7603,16.7776,70800.0
2013-01-10 12:00:00,19.43,19.44,19.42,19.44,109200.0,16.7776,16.7862,16.7689,16.7862,109200.0
2013-01-10 12:30:00,19.44,19.46,19.43,19.46,68800.0,16.7862,16.8035,16.7776,16.8035,68800.0
2013-01-10 13:00:00,19.46,19.46,19.44,19.45,90800.0,16.8035,16.8035,16.7862,16.7948,90800.0
2013-01-10 13:30:00,19.45,19.47,19.45,19.46,130400.0,16.7948,16.8121,16.7948,16.8035,130400.0
2013-01-10 14:00:00,19.46,19.46,19.44,19.45,358000.0,16.8035,16.8035,16.7862,16.7948,358000.0
2013-01-10 14:30:00,19.44,19.51,19.44,19.5,90400.0,16.7862,16.8466,16.7862,16.838,90400.0
2013-01-10 15:00:00,19.5,19.53,19.5,19.52,111600.0,16.838,16.8639,16.838,16.8553,111600.0
2013-01-10 15:30:00,19.52,19.53,19.51,19.53,161600.0,16.8553,16.8639,16.8466,16.8639,161600.0
2013-01-11 09:30:00,19.52,19.55,19.5,19.5,133200.0,16.8553,16.8812,16.838,16.838,133200.0
2013-01-11 10:00:00,19.5,19.51,19.49,19.49,141200.0,16.838,16.8466,16.8294,16.8294,141200.0
2013-01-11 10:30:00,19.49,19.52,19.49,19.51,157600.0,16.8294,16.8553,16.8294,16.8466,157600.0
2013-01-11 11:00:00,19.51,19.53,19.5,19.5,77200.0,16.8466,16.8639,16.838,16.838,77200.0
2013-01-11 11:30:00,19.49,19.53,19.49,19.53,102000.0,16.8294,16.8639,16.8294,16.8639,102000.0
2013-01-11 12:00:00,19.53,19.53,19.52,19.52,68000.0,16.8639,16.8639,16.8553,16.8553,68000.0
2013-01-11 12:30:00,19.52,19.53,19.5,19.52,70800.0,16.8553,16.8639,16.838,16.8553,70800.0
2013-01-11 13:00:00,19.52,19.52,19.5,19.51,84400.0,16.8553,16.8553,16.838,16.8466,84400.0
2013-01-11 13:30:00,19.5,19.53,19.5,19.5,120800.0,16.838,16.8639,16.838,16.838,120800.0
2013-01-11 14:00:00,19.51,19.54,19.5,19.54,158400.0,16.8466,16.8725,16.838,16.8725,158400.0
2013-01-11 14:30:00,19.54,19.54,19.52,19.53,79600.0,16.8725,16.8725,16.8553,16.8639,79600.0
2013-01-11 15:00:00,19.53,19.55,19.51,19.54,119600.0,16.8639,16.8812,16.8466,16.8725,119600.0
2013-01-11 15:30:00,19.54,19.55,19.53,19.55,205600.0,16.8725,16.8812,16.8639,16.8812,205600.0
2013-01-14 09:30:00,19.5,19.53,19.46,19.47,128800.0,16.838,16.8639,16.8035,16.8121,128800.0
2013-01-14 10:00:00,19.47,19.47,19.45,19.46,107200.0,16.8121,16.8121,16.7948,16.8035,107200.0
2013-01-14 10:30:00,19.46,19.49,19.46,19.48,58400.0,16.8035,16.8294,16.8035,16.8207,58400.0
2013-01-14 11:00:00,19.49,19.5,19.48,19.48,108400.0,16.8294,16.838,16.8207,16.8207,108400.0
2013-01-14 11:30:00,19.49,19.49,19.46,19.49,133600.0,16.8294,16.8294,16.8035,16.8294,133600.0
2013-01-14 12:00:00,19.49,19.49,19.46,19.47,116800.0,16.8294,16.8294,16.8035,16.8121,116800.0
2013-01-14 12:30:00,19.47,19.48,19.47,19.47,135200.0,16.8121,16.8207,16.8121,16.8121,135200.0
2013-01-14 13:00:00,19.46,19.49,19.45,19.49,187600.0,16.8035,16.8294,16.7948,16.8294,187600.0
2013-01-14 13:30:00,19.48,19.49,19.46,19.47,172400.0,16.8207,16.8294,16.8035,16.8121,172400.0
2013-01-14 14:00:00,19.47,19.5,19.46,19.5,236400.0,16.8121,16.838,16.8035,16.838,236400.0
2013-01-14 14:30:00,19.5,19.51,19.48,19.49,211600.0,16.838,16.8466,16.8207,16.8294,211600.0
2013-01-14 15:00:00,19.49,19.51,19.48,19.49,286000.0,16.8294,16.8466,16.8207,16.8294,286000.0
2013-01-14 15:30:00,19.49,19.49,19.45,19.49,584400.0,16.8294,16.8294,16.7948,16.8294,584400.0
2013-01-15 09:30:00,19.4,19.42,19.37,19.4,129200.0,16.7517,16.7689,16.7257,16.7517,129200.0
2013-01-15 10:00:00,19.4,19.43,19.4,19.4,127200.0,16.7517,16.7776,16.7517,16.7517,127200.0
2013-01-15 10:30:00,19.4,19.43,19.4,19.43,104800.0,16.7517,16.7776,16.7517,16.7776,104800.0
2013-01-15 11:00:00,19.43,19.44,19.41,19.42,131600.0,16.7776,16.7862,16.7603,16.7689,131600.0
2013-01-15 11:30:00,19.43,19.44,19.42,19.42,125200.0,16.7776,16.7862,16.7689,16.7689,125200.0
2013-01-15 12:00:00,19.43,19.44,19.42,19.44,68000.0,16.7776,16.7862,16.7689,16.7862,68000.0
2013-01-15 12:30:00,19.43,19.46,19.43,19.44,51600.0,16.7776,16.8035,16.7776,16.7862,51600.0
2013-01-15 13:00:00,19.44,19.46,19.44,19.45,110000.0,16.7862,16.8035,16.7862,16.7948,110000.0
2013-01-15 13:30:00,19.45,19.45,19.41,19.42,158000.0,16.7948,16.7948,16.7603,16.7689,158000.0
2013-01-15 14:00:00,19.42,19.43,19.41,19.41,212400.0,16.7689,16.7776,16.7603,16.7603,212400.0
2013-01-15 14:30:00,19.41,19.45,19.41,19.45,85600.0,16.7603,16.7948,16.7603,16.7948,85600.0
2013-01-15 15:00:00,19.45,19.47,19.45,19.46,139200.0,16.7948,16.8121,16.7948,16.8035,139200.0
2013-01-15 15:30:00,19.47,19.48,19.45,19.46,408400.0,16.8121,16.8207,16.7948,16.8035,408400.0
2013-01-16 09:30:00,19.44,19.46,19.42,19.45,246800.0,16.7862,16.8035,16.7689,16.7948,246800.0
2013-01-16 10:00:00,19.45,19.49,19.45,19.47,57200.0,16.7948,16.8294,16.7948,16.8121,57200.0
2013-01-16 10:30:00,19.48,19.48,19.46,19.46,113600.0,16.8207,16.8207,16.8035,16.8035,113600.0
2013-01-16 11:00:00,19.45,19.49,19.45,19.49,95200.0,16.7948,16.8294,16.7948,16.8294,95200.0
2013-01-16 11:30:00,19.49,19.5,19.49,19.49,113600.0,16.8294,16.838,16.8294,16.8294,113600.0
2013-01-16 12:00:00,19.49,19.49,19.48,19.49,139200.0,16.8294,16.8294,16.8207,16.8294,139200.0
2013-01-16 12:30:00,19.48,19.49,19.47,19.47,156800.0,16.8207,16.8294,16.8121,16.8121,156800.0
2013-01-16 13:00:00,19.48,19.49,19.47,19.48,130400.0,16.8207,16.8294,16.8121,16.8207,130400.0
2013-01-16 13:30:00,19.48,19.51,19.48,19.5,83200.0,16.8207,16.8466,16.8207,16.838,83200.0
2013-01-16 14:00:00,19.5,19.51,19.49,19.51,232400.0,16.838,16.8466,16.8294,16.8466,232400.0
2013-01-16 14:30:00,19.51,19.52,19.5,19.52,87600.0,16.8466,16.8553,16.838,16.8553,87600.0
2013-01-16 15:00:00,19.52,19.52,19.49,19.49,214000.0,16.8553,16.8553,16.8294,16.8294,214000.0
2013-01-16 15:30:00,19.49,19.5,19.48,19.49,296400.0,16.8294,16.838,16.8207,16.8294,296400.0
2013-01-17 09:30:00,19.58,19.59,19.54,19.56,80400.0,16.9071,16.9157,16.8725,16.8898,80400.0
2013-01-17 10:00:00,19.56,19.6,19.54,19.59,322800.0,16.8898,16.9244,16.8725,16.9157,322800.0
2013-01-17 10:30:00,19.59,19.59,19.56,19.57,230000.0,16.9157,16.9157,16.8898,16.8984,230000.0
2013-01-17 11:00:00,19.57,19.6,19.57,19.6,1076000.0,16.8984,16.9244,16.8984,16.9244,1076000.0
2013-01-17 11:30:00,19.6,19.61,19.59,19.59,127600.0,16.9244,16.933,16.9157,16.9157,127600.0
2013-01-17 12:00:00,19.59,19.63,19.59,19.63,140800.0,16.9157,16.9503,16.9157,16.9503,140800.0
2013-01-17 12:30:00,19.63,19.63,19.62,19.62,90000.0,16.9503,16.9503,16.9416,16.9416,90000.0
2013-01-17 13:00:00,19.62,19.63,19.61,19.62,90400.0,16.9416,16.9503,16.933,16.9416,90400.0
2013-01-17 13:30:00,19.62,19.65,19.61,19.65,85600.0,16.9416,16.9675,16.933,16.9675,85600.0
2013-01-17 14:00:00,19.65,19.67,19.64,19.65,261200.0,16.9675,16.9848,16.9589,16.9675,261200.0
2013-01-17 14:30:00,19.65,19.67,19.64,19.64,240400.0,16.9675,16.9848,16.9589,16.9589,240400.0
2013-01-17 15:00:00,19.64,19.65,19.62,19.63,86000.0,16.9589,16.9675,16.9416,16.9503,86000.0
2013-01-17 15:30:00,19.64,19.65,19.61,19.61,218000.0,16.9589,16.9675,16.933,16.933,218000.0
2013-01-18 09:30:00,19.58,19.6,19.54,19.56,178000.0,16.9071,16.9244,16.8725,16.8898,178000.0
2013-01-18 10:00:00,19.57,19.58,19.55,19.56,220800.0,16.8984,16.9071,16.8812,16.8898,220800.0
2013-01-18 10:30:00,19.55,19.56,19.53,19.53,105200.0,16.8812,16.8898,16.8639,16.8639,105200.0
2013-01-18 11:00:00,19.53,19.55,19.51,19.53,339200.0,16.8639,16.8812,16.8466,16.8639,339200.0
2013-01-18 11:30:00,19.53,19.53,19.5,19.51,152800.0,16.8639,16.8639,16.838,16.8466,152800.0
2013-01-18 12:00:00,19.51,19.52,19.5,19.52,158400.0,16.8466,16.8553,16.838,16.8553,158400.0
2013-01-18 12:30:00,19.52,19.55,19.51,19.55,156800.0,16.8553,16.8812,16.8466,16.8812,156800.0
2013-01-18 13:00:00,19.55,19.58,19.55,19.57,413200.0,16.8812,16.9071,16.8812,16.8984,413200.0
2013-01-18 13:30:00,19.57,19.58,19.56,19.57,67200.0,16.8984,16.9071,16.8898,16.8984,67200.0
2013-01-18 14:00:00,19.57,19.58,19.57,19.58,72800.0,16.8984,16.9071,16.8984,16.9071,72800.0
2013-01-18 14:30:00,19.58,19.59,19.57,19.58,90000.0,16.9071,16.9157,16.8984,16.9071,90000.0
2013-01-18 15:00:00,19.57,19.59,19.57,19.59,50800.0,16.8984,16.9157,16.8984,16.9157,50800.0
2013-01-18 15:30:00,19.59,19.64,19.59,19.63,217200.0,16.9157,16.9589,16.9157,16.9503,217200.0
2013-01-22 09:30:00,19.63,19.63,19.6,19.62,129600.0,16.9503,16.9503,16.9244,16.9416,129600.0
2013-01-22 10:00:00,19.61,19.61,19.56,19.57,165200.0,16.933,16.933,16.8898,16.8984,165200.0
2013-01-22 10:30:00,19.56,19.58,19.56,19.58,80800.0,16.8898,16.9071,16.8898,16.9071,80800.0
2013-01-22 11:00:00,19.58,19.6,19.57,19.59,68800.0,16.9071,16.9244,16.8984,16.9157,68800.0
2013-01-22 11:30:00,19.59,19.6,19.57,19.59,134000.0,16.9157,16.9244,16.8984,16.9157,134000.0
2013-01-22 12:00:00,19.59,19.63,19.59,19.62,102800.0,16.9157,16.9503,16.9157,16.9416,102800.0
2013-01-22 12:30:00,19.62,19.64,19.61,19.61,58000.0,16.9416,16.9589,16.933,16.933,58000.0
2013-01-22 13:00:00,19.62,19.64,19.62,19.64,87200.0,16.9416,16.9589,16.9416,16.9589,87200.0
2013-01-22 13:30:00,19.63,19.64,19.63,19.63,31600.0,16.9503,16.9589,16.9503,16.9503,31600.0
2013-01-22 14:00:00,19.63,19.65,19.63,19.65,52000.0,16.9503,16.9675,16.9503,16.9675,52000.0
2013-01-22 14:30:00,19.65,19.67,19.65,19.67,68800.0,16.9675,16.9848,16.9675,16.9848,68800.0
2013-01-22 15:00:00,19.67,19.67,19.64,19.66,61200.0,16.9848,16.9848,16.9589,16.9762,61200.0
2013-01-22 15:30:00,19.65,19.68,19.65,19.68,122400.0,16.9675,16.9934,16.9675,16.9934,122400.0
2013-01-23 09:30:00,19.72,19.73,19.71,19.72,235200.0,17.028,17.0366,17.0193,17.028,235200.0
2013-01-23 10:00:00,19.72,19.75,19.71,19.71,87200.0,17.028,17.0539,17.0193,17.0193,87200.0
2013-01-23 10:30:00,19.71,19.71,19.69,19.71,102800.0,17.0193,17.0193,17.0021,17.0193,102800.0
2013-01-23 11:00:00,19.71,19.72,19.69,19.7,3585200.0,17.0193,17.028,17.0021,17.0107,3585200.0
2013-01-23 11:30:00,19.7,19.72,19.7,19.71,89200.0,17.0107,17.028,17.0107,17.0193,89200.0
2013-01-23 12:00:00,19.71,19.72,19.7,19.71,76800.0,17.0193,17.028,17.0107,17.0193,76800.0
2013-01-23 12:30:00,19.71,19.72,19.7,19.72,54400.0,17.0193,17.028,17.0107,17.028,54400.0
2013-01-23 13:00:00,19.73,19.74,19.72,19.73,588000.0,17.0366,17.0452,17.028,17.0366,588000.0
2013-01-23 13:30:00,19.73,19.74,19.73,19.74,54400.0,17.0366,17.0452,17.0366,17.0452,54400.0
2013-01-23 14:00:00,19.74,19.74,19.73,19.74,106400.0,17.0452,17.0452,17.0366,17.0452,106400.0
2013-01-23 14:30:00,19.74,19.77,19.74,19.76,74000.0,17.0452,17.0711,17.0452,17.0625,74000.0
2013-01-23 15:00:00,19.76,19.77,19.75,19.75,179200.0,17.0625,17.0711,17.0539,17.0539,179200.0
2013-01-23 15:30:00,19.75,19.75,19.73,19.75,176000.0,17.0539,17.0539,17.0366,17.0539,176000.0
2013-01-24 09:30:00,19.67,19.74,19.65,19.74,182400.0,16.9848,17.0452,16.9675,17.0452,182400.0
2013-01-24 10:00:00,19.74,19.78,19.74,19.75,94800.0,17.0452,17.0798,17.0452,17.0539,94800.0
2013-01-24 10:30:00,19.75,19.77,19.75,19.75,108400.0,17.0539,17.0711,17.0539,17.0539,108400.0
2013-01-24 11:00:00,19.75,19.79,19.75,19.78,139200.0,17.0539,17.0884,17.0539,17.0798,139200.0
2013-01-24 11:30:00,19.79,19.79,19.75,19.76,282400.0,17.0884,17.0884,17.0539,17.0625,282400.0
2013-01-24 12:00:00,19.76,19.77,19.73,19.74,92400.0,17.0625,17.0711,17.0366,17.0452,92400.0
2013-01-24 12:30:00,19.73,19.73,19.68,19.68,113600.0,17.0366,17.0366,16.9934,16.9934,113600.0
2013-01-24 13:00:00,19.68,19.7,19.67,19.69,202400.0,16.9934,17.0107,16.9848,17.0021,202400.0
2013-01-24 13:30:00,19.69,19.69,19.63,19.65,50000.0,17.0021,17.0021,16.9503,16.9675,50000.0
2013-01-24 14:00:00,19.65,19.66,19.64,19.65,62400.0,16.9675,16.9762,16.9589,16.9675,62400.0
2013-01-24 14:30:00,19.65,19.68,19.65,19.68,103200.0,16.9675,16.9934,16.9675,16.9934,103200.0
2013-01-24 15:00:00,19.67,19.7,19.67,19.7,136000.0,16.9848,17.0107,16.9848,17.0107,136000.0
2013-01-24 15:30:00,19.7,19.72,19.67,19.68,181600.0,17.0107,17.028,16.9848,16.9934,181600.0
2013-01-25 09:30:00,19.73,19.78,19.72,19.77,161600.0,17.0366,17.0798,17.028,17.0711,161600.0
2013-01-25 10:00:00,19.77,19.77,19.7,19.7,176800.0,17.0711,17.0711,17.0107,17.0107,176800.0
2013-01-25 10:30:00,19.7,19.72,19.69,19.72,128800.0,17.0107,17.028,17.0021,17.028,128800.0
2013-01-25 11:00:00,19.72,19.74,19.71,19.73,215600.0,17.028,17.0452,17.0193,17.0366,215600.0
2013-01-25 11:30:00,19.73,19.74,19.71,19.72,111600.0,17.0366,17.0452,17.0193,17.028,111600.0
2013-01-25 12:00:00,19.71,19.76,19.71,19.74,41200.0,17.0193,17.0625,17.0193,17.0452,41200.0
2013-01-25 12:30:00,19.74,19.75,19.73,19.74,44400.0,17.0452,17.0539,17.0366,17.0452,44400.0
2013-01-25 13:00:00,19.74,19.76,19.73,19.75,93600.0,17.0452,17.0625,17.0366,17.0539,93600.0
2013-01-25 13:30:00,19.75,19.79,19.75,19.78,50400.0,17.0539,17.0884,17.0539,17.0798,50400.0
2013-01-25 14:00:00,19.78,19.79,19.77,19.79,92400.0,17.0798,17.0884,17.0711,17.0884,92400.0
2013-01-25 14:30:00,19.78,19.8,19.77,19.77,74000.0,17.0798,17.097,17.0711,17.0711,74000.0
2013-01-25 15:00:00,19.78,19.78,19.75,19.77,133600.0,17.0798,17.0798,17.0539,17.0711,133600.0
2013-01-25 15:30:00,19.77,19.78,19.74,19.78,158800.0,17.0711,17.0798,17.0452,17.0798,158800.0
2013-01-28 09:30:00,19.8,19.8,19.75,19.75,149200.0,17.097,17.097,17.0539,17.0539,149200.0
2013-01-28 10:00:00,19.75,19.75,19.7,19.74,114000.0,17.0539,17.0539,17.0107,17.0452,114000.0
2013-01-28 10:30:00,19.74,19.75,19.73,19.74,74400.0,17.0452,17.0539,17.0366,17.0452,74400.0
2013-01-28 11:00:00,19.75,19.76,19.74,19.75,97200.0,17.0539,17.0625,17.0452,17.0539,97200.0
2013-01-28 11:30:00,19.75,19.78,19.75,19.77,75200.0,17.0539,17.0798,17.0539,17.0711,75200.0
2013-01-28 12:00:00,19.77,19.77,19.75,19.75,93200.0,17.0711,17.0711,17.0539,17.0539,93200.0
2013-01-28 12:30:00,19.76,19.76,19.74,19.75,102000.0,17.0625,17.0625,17.0452,17.0539,102000.0
2013-01-28 13:00:00,19.75,19.75,19.71,19.72,212400.0,17.0539,17.0539,17.0193,17.028,212400.0
2013-01-28 13:30:00,19.72,19.75,19.72,19.75,68000.0,17.028,17.0539,17.028,17.0539,68000.0
2013-01-28 14:00:00,19.75,19.77,19.74,19.76,70400.0,17.0539,17.0711,17.0452,17.0625,70400.0
2013-01-28 14:30:00,19.77,19.77,19.75,19.76,79600.0,17.0711,17.0711,17.0539,17.0625,79600.0
2013-01-28 15:00:00,19.76,19.78,19.73,19.74,117600.0,17.0625,17.0798,17.0366,17.0452,117600.0
2013-01-28 15:30:00,19.74,19.76,19.73,19.74,106800.0,17.0452,17.0625,17.0366,17.0452,106800.0
2013-01-29 09:30:00,19.7,19.74,19.7,19.72,124000.0,17.0107,17.0452,17.0107,17.028,124000.0
2013-01-29 10:00:00,19.72,19.73,19.66,19.71,327600.0,17.028,17.0366,16.9762,17.0193,327600.0
2013-01-29 10:30:00,19.71,19.74,19.7,19.73,121600.0,17.0193,17.0452,17.0107,17.0366,121600.0
2013-01-29 11:00:00,19.73,19.79,19.73,19.79,278800.0,17.0366,17.0884,17.0366,17.0884,278800.0
2013-01-29 11:30:00,19.79,19.79,19.77,19.78,120000.0,17.0884,17.0884,17.0711,17.0798,120000.0
2013-01-29 12:00:00,19.79,19.79,19.77,19.77,84800.0,17.0884,17.0884,17.0711,17.0711,84800.0
2013-01-29 12:30:00,19.77,19.8,19.77,19.79,66400.0,17.0711,17.097,17.0711,17.0884,66400.0
2013-01-29 13:00:00,19.8,19.81,19.79,19.8,48800.0,17.097,17.1057,17.0884,17.097,48800.0
2013-01-29 13:30:00,19.8,19.82,19.79,19.81,110400.0,17.097,17.1143,17.0884,17.1057,110400.0
2013-01-29 14:00:00,19.81,19.82,19.8,19.8,132000.0,17.1057,17.1143,17.097,17.097,132000.0
2013-01-29 14:30:00,19.8,19.82,19.8,19.8,116000.0,17.097,17.1143,17.097,17.097,116000.0
2013-01-29 15:00:00,19.81,19.83,19.8,19.83,262400.0,17.1057,17.123,17.097,17.123,262400.0
2013-01-29 15:30:00,19.83,19.84,19.81,19.81,276400.0,17.123,17.1316,17.1057,17.1057,276400.0
2013-01-30 09:30:00,19.81,19.86,19.79,19.84,57200.0,17.1057,17.1489,17.0884,17.1316,57200.0
2013-01-30 10:00:00,19.83,19.83,19.77,19.79,107600.0,17.123,17.123,17.0711,17.0884,107600.0
2013-01-30 10:30:00,19.78,19.79,19.76,19.79,66000.0,17.0798,17.0884,17.0625,17.0884,66000.0
2013-01-30 11:00:00,19.79,19.81,19.79,19.8,76400.0,17.0884,17.1057,17.0884,17.097,76400.0
2013-01-30 11:30:00,19.8,19.83,19.8,19.82,116400.0,17.097,17.123,17.097,17.1143,116400.0
2013-01-30 12:00:00,19.82,19.82,19.79,19.79,86000.0,17.1143,17.1143,17.0884,17.0884,86000.0
2013-01-30 12:30:00,19.79,19.82,19.78,19.82,81600.0,17.0884,17.1143,17.0798,17.1143,81600.0
2013-01-30 13:00:00,19.82,19.83,19.81,19.83,113200.0,17.1143,17.123,17.1057,17.123,113200.0
2013-01-30 13:30:00,19.83,19.83,19.8,19.81,91200.0,17.123,17.123,17.097,17.1057,91200.0
2013-01-30 14:00:00,19.81,19.83,19.77,19.79,193200.0,17.1057,17.123,17.0711,17.0884,193200.0
2013-01-30 14:30:00,19.79,19.8,19.76,19.78,168400.0,17.0884,17.097,17.0625,17.0798,168400.0
2013-01-30 15:00:00,19.78,19.79,19.74,19.75,182000.0,17.0798,17.0884,17.0452,17.0539,182000.0
2013-01-30 15:30:00,19.75,19.75,19.72,19.74,194800.0,17.0539,17.0539,17.028,17.0452,194800.0
2013-01-31 09:30:00,19.73,19.8,19.71,19.79,168000.0,17.0366,17.097,17.0193,17.0884,168000.0
2013-01-31 10:00:00,19.79,19.79,19.74,19.74,65600.0,17.0884,17.0884,17.0452,17.0452,65600.0
2013-01-31 10:30:00,19.73,19.76,19.73,19.73,66800.0,17.0366,17.0625,17.0366,17.0366,66800.0
2013-01-31 11:00:00,19.72,19.72,19.69,19.7,218400.0,17.028,17.028,17.0021,17.0107,218400.0
2013-01-31 11:30:00,19.68,19.71,19.67,19.69,152400.0,16.9934,17.0193,16.9848,17.0021,152400.0
2013-01-31 12:00:00,19.7,19.72,19.7,19.7,104000.0,17.0107,17.028,17.0107,17.0107,104000.0
2013-01-31 12:30:00,19.71,19.74,19.7,19.73,40400.0,17.0193,17.0452,17.0107,17.0366,40400.0
2013-01-31 13:00:00,19.73,19.73,19.72,19.72,68400.0,17.0366,17.0366,17.028,17.028,68400.0
2013-01-31 13:30:00,19.72,19.74,19.72,19.73,240000.0,17.028,17.0452,17.028,17.0366,240000.0
2013-01-31 14:00:00,19.73,19.73,19.71,19.73,56000.0,17.0366,17.0366,17.0193,17.0366,56000.0
2013-01-31 14:30:00,19.73,19.75,19.73,19.74,96800.0,17.0366,17.0539,17.0366,17.0452,96800.0
2013-01-31 15:00:00,19.74,19.74,19.69,19.7,143600.0,17.0452,17.0452,17.0021,17.0107,143600.0
2013-01-31 15:30:00,19.69,19.72,19.68,19.68,364000.0,17.0021,17.028,16.9934,16.9934,364000.0
2013-02-01 09:30:00,19.81,19.82,19.76,19.77,235600.0,17.1057,17.1143,17.0625,17.0711,235600.0
2013-02-01 10:00:00,19.77,19.85,19.77,19.8,161600.0,17.0711,17.1402,17.0711,17.097,161600.0
2013-02-01 10:30:00,19.8,19.83,19.79,19.83,484000.0,17.097,17.123,17.0884,17.123,484000.0
2013-02-01 11:00:00,19.83,19.84,19.82,19.82,107200.0,17.123,17.1316,17.1143,17.1143,107200.0
2013-02-01 11:30:00,19.82,19.87,19.82,19.87,185200.0,17.1143,17.1575,17.1143,17.1575,185200.0
2013-02-01 12:00:00,19.87,19.88,19.86,19.86,53200.0,17.1575,17.1661,17.1489,17.1489,53200.0
2013-02-01 12:30:00,19.87,19.88,19.86,19.88,82400.0,17.1575,17.1661,17.1489,17.1661,82400.0
2013-02-01 13:00:00,19.88,19.88,19.86,19.88,60800.0,17.1661,17.1661,17.1489,17.1661,60800.0
2013-02-01 13:30:00,19.88,19.9,19.88,19.89,56800.0,17.1661,17.1834,17.1661,17.1748,56800.0
2013-02-01 14:00:00,19.89,19.89,19.87,19.88,109600.0,17.1748,17.1748,17.1575,17.1661,109600.0
2013-02-01 14:30:00,19.89,19.89,19.86,19.86,487600.0,17.1748,17.1748,17.1489,17.1489,487600.0
2013-02-01 15:00:00,19.86,19.87,19.85,19.85,201200.0,17.1489,17.1575,17.1402,17.1402,201200.0
2013-02-01 15:30:00,19.84,19.88,19.84,19.87,263200.0,17.1316,17.1661,17.1316,17.1575,263200.0
2013-02-04 09:30:00,19.76,19.79,19.74,19.78,122800.0,17.0625,17.0884,17.0452,17.0798,122800.0
2013-02-04 10:00:00,19.79,19.79,19.74,19.76,54000.0,17.0884,17.0884,17.0452,17.0625,54000.0
2013-02-04 10:30:00,19.75,19.75,19.72,19.73,408400.0,17.0539,17.0539,17.028,17.0366,408400.0
2013-02-04 11:00:00,19.73,19.74,19.71,19.71,167200.0,17.0366,17.0452,17.0193,17.0193,167200.0
2013-02-04 11:30:00,19.7,19.7,19.66,19.67,126800.0,17.0107,17.0107,16.9762,16.9848,126800.0
2013-02-04 12:00:00,19.67,19.67,19.65,19.66,90000.0,16.9848,16.9848,16.9675,16.9762,90000.0
2013-02-04 12:30:00,19.66,19.68,19.66,19.67,140400.0,16.9762,16.9934,16.9762,16.9848,140400.0
2013-02-04 13:00:00,19.67,19.68,19.66,19.67,86400.0,16.9848,16.9934,16.9762,16.9848,86400.0
2013-02-04 13:30:00,19.67,19.67,19.64,19.66,107200.0,16.9848,16.9848,16.9589,16.9762,107200.0
2013-02-04 14:00:00,19.66,19.67,19.65,19.67,68000.0,16.9762,16.9848,16.9675,16.9848,68000.0
2013-02-04 14:30:00,19.68,19.7,19.67,19.7,124400.0,16.9934,17.0107,16.9848,17.0107,124400.0
2013-02-04 15:00:00,19.69,19.69,19.67,19.68,220400.0,17.0021,17.0021,16.9848,16.9934,220400.0
2013-02-04 15:30:00,19.68,19.68,19.61,19.63,264400.0,16.9934,16.9934,16.933,16.9503,264400.0
2013-02-05 09:30:00,19.72,19.79,19.72,19.77,109600.0,17.028,17.0884,17.028,17.0711,109600.0
2013-02-05 10:00:00,19.77,19.81,19.77,19.79,108400.0,17.0711,17.1057,17.0711,17.0884,108400.0
2013-02-05 10:30:00,19.79,19.83,19.78,19.82,77200.0,17.0884,17.123,17.0798,17.1143,77200.0
2013-02-05 11:00:00,19.82,19.83,19.81,19.82,172800.0,17.1143,17.123,17.1057,17.1143,172800.0
2013-02-05 11:30:00,19.81,19.83,19.8,19.82,214800.0,17.1057,17.123,17.097,17.1143,214800.0
2013-02-05 12:00:00,19.81,19.82,19.8,19.8,158000.0,17.1057,17.1143,17.097,17.097,158000.0
2013-02-05 12:30:00,19.8,19.82,19.8,19.82,126800.0,17.097,17.1143,17.097,17.1143,126800.0
2013-02-05 13:00:00,19.82,19.85,19.82,19.85,80800.0,17.1143,17.1402,17.1143,17.1402,80800.0
2013-02-05 13:30:00,19.85,19.86,19.85,19.85,119200.0,17.1402,17.1489,17.1402,17.1402,119200.0
2013-02-05 14:00:00,19.85,19.88,19.85,19.87,112400.0,17.1402,17.1661,17.1402,17.1575,112400.0
2013-02-05 14:30:00,19.87,19.9,19.87,19.88,272000.0,17.1575,17.1834,17.1575,17.1661,272000.0
2013-02-05 15:00:00,19.88,19.89,19.87,19.88,96800.0,17.1661,17.1748,17.1575,17.1661,96800.0
2013-02-05 15:30:00,19.87,19.89,19.84,19.85,190400.0,17.1575,17.1748,17.1316,17.1402,190400.0
2013-02-06 09:30:00,19.8,19.85,19.78,19.85,96400.0,17.097,17.1402,17.0798,17.1402,96400.0
2013-02-06 10:00:00,19.85,19.85,19.82,19.84,112800.0,17.1402,17.1402,17.1143,17.1316,112800.0
2013-02-06 10:30:00,19.84,19.86,19.8,19.85,188400.0,17.1316,17.1489,17.097,17.1402,188400.0
2013-02-06 11:00:00,19.85,19.88,19.85,19.88,216400.0,17.1402,17.1661,17.1402,17.1661,216400.0
2013-02-06 11:30:00,19.87,19.88,19.85,19.87,128000.0,17.1575,17.1661,17.1402,17.1575,128000.0
2013-02-06 12:00:00,19.87,19.88,19.86,19.88,40000.0,17.1575,17.1661,17.1489,17.1661,40000.0
2013-02-06 12:30:00,19.88,19.89,19.85,19.85,58000.0,17.1661,17.1748,17.1402,17.1402,58000.0
2013-02-06 13:00:00,19.85,19.85,19.8,19.8,103200.0,17.1402,17.1402,17.097,17.097,103200.0
2013-02-06 13:30:00,19.8,19.82,19.79,19.81,67600.0,17.097,17.1143,17.0884,17.1057,67600.0
2013-02-06 14:00:00,19.81,19.83,19.8,19.81,252800.0,17.1057,17.123,17.097,17.1057,252800.0
2013-02-06 14:30:00,19.81,19.83,19.81,19.83,80800.0,17.1057,17.123,17.1057,17.123,80800.0
2013-02-06 15:00:00,19.83,19.85,19.82,19.84,112800.0,17.123,17.1402,17.1143,17.1316,112800.0
2013-02-06 15:30:00,19.85,19.86,19.83,19.85,148000.0,17.1402,17.1489,17.123,17.1402,148000.0
2013-02-07 09:30:00,19.86,19.88,19.82,19.84,80400.0,17.1489,17.1661,17.1143,17.1316,80400.0
2013-02-07 10:00:00,19.83,19.84,19.72,19.74,286800.0,17.123,17.1316,17.028,17.0452,286800.0
2013-02-07 10:30:00,19.73,19.74,19.68,19.73,158800.0,17.0366,17.0452,16.9934,17.0366,158800.0
2013-02-07 11:00:00,19.73,19.75,19.72,19.72,91600.0,17.0366,17.0539,17.028,17.028,91600.0
2013-02-07 11:30:00,19.73,19.73,19.68,19.71,128800.0,17.0366,17.0366,16.9934,17.0193,128800.0
2013-02-07 12:00:00,19.71,19.75,19.71,19.75,75600.0,17.0193,17.0539,17.0193,17.0539,75600.0
2013-02-07 12:30:00,19.75,19.78,19.75,19.76,114800.0,17.0539,17.0798,17.0539,17.0625,114800.0
2013-02-07 13:00:00,19.76,19.78,19.74,19.77,183200.0,17.0625,17.0798,17.0452,17.0711,183200.0
2013-02-07 13:30:00,19.77,19.8,19.76,19.8,72000.0,17.0711,17.097,17.0625,17.097,72000.0
2013-02-07 14:00:00,19.81,19.82,19.78,19.79,86400.0,17.1057,17.1143,17.0798,17.0884,86400.0
2013-02-07 14:30:00,19.79,19.81,19.76,19.81,206400.0,17.0884,17.1057,17.0625,17.1057,206400.0
2013-02-07 15:00:00,19.81,19.82,19.79,19.8,78400.0,17.1057,17.1143,17.0884,17.097,78400.0
2013-02-07 15:30:00,19.81,19.85,19.79,19.84,322000.0,17.1057,17.1402,17.0884,17.1316,322000.0
2013-02-08 09:30:00,19.9,19.99,19.89,19.97,71200.0,17.1834,17.2611,17.1748,17.2438,71200.0
2013-02-08 10:00:00,19.98,19.99,19.96,19.97,85200.0,17.2525,17.2611,17.2352,17.2438,85200.0
2013-02-08 10:30:00,19.96,19.99,19.96,19.98,242800.0,17.2352,17.2611,17.2352,17.2525,242800.0
2013-02-08 11:00:00,19.99,19.99,19.96,19.97,100400.0,17.2611,17.2611,17.2352,17.2438,100400.0
2013-02-08 11:30:00,19.96,19.98,19.95,19.98,93200.0,17.2352,17.2525,17.2266,17.2525,93200.0
2013-02-08 12:00:00,19.98,19.98,19.97,19.97,190000.0,17.2525,17.2525,17.2438,17.2438,190000.0
2013-02-08 12:30:00,19.97,19.97,19.96,19.97,109600.0,17.2438,17.2438,17.2352,17.2438,109600.0
2013-02-08 13:00:00,19.97,19.98,19.96,19.97,85600.0,17.2438,17.2525,17.2352,17.2438,85600.0
2013-02-08 13:30:00,19.96,19.99,19.96,19.98,118000.0,17.2352,17.2611,17.2352,17.2525,118000.0
2013-02-08 14:00:00,19.98,19.99,19.97,19.99,60000.0,17.2525,17.2611,17.2438,17.2611,60000.0
2013-02-08 14:30:00,19.98,19.99,19.97,19.97,72000.0,17.2525,17.2611,17.2438,17.2438,72000.0
2013-02-08 15:00:00,19.98,19.98,19.96,19.97,58000.0,17.2525,17.2525,17.2352,17.2438,58000.0
2013-02-08 15:30:00,19.97,19.98,19.95,19.98,189200.0,17.2438,17.2525,17.2266,17.2525,189200.0
2013-02-11 09:30:00,19.97,19.98,19.94,19.95,215200.0,17.2438,17.2525,17.2179,17.2266,215200.0
2013-02-11 10:00:00,19.95,19.96,19.92,19.95,311200.0,17.2266,17.2352,17.2007,17.2266,311200.0
2013-02-11 10:30:00,19.95,19.97,19.93,19.97,151200.0,17.2266,17.2438,17.2093,17.2438,151200.0
2013-02-11 11:00:00,19.97,19.98,19.96,19.96,126800.0,17.2438,17.2525,17.2352,17.2352,126800.0
2013-02-11 11:30:00,19.97,19.98,19.96,19.97,97200.0,17.2438,17.2525,17.2352,17.2438,97200.0
2013-02-11 12:00:00,19.97,19.97,19.94,19.95,99200.0,17.2438,17.2438,17.2179,17.2266,99200.0
2013-02-11 12:30:00,19.95,19.95,19.93,19.95,66800.0,17.2266,17.2266,17.2093,17.2266,66800.0
2013-02-11 13:00:00,19.95,19.96,19.94,19.95,40800.0,17.2266,17.2352,17.2179,17.2266,40800.0
2013-02-11 13:30:00,19.95,19.95,19.94,19.95,95600.0,17.2266,17.2266,17.2179,17.2266,95600.0
2013-02-11 14:00:00,19.94,19.96,19.94,19.96,50000.0,17.2179,17.2352,17.2179,17.2352,50000.0
2013-02-11 14:30:00,19.95,19.96,19.94,19.95,111600.0,17.2266,17.2352,17.2179,17.2266,111600.0
2013-02-11 15:00:00,19.94,19.97,19.94,19.96,133200.0,17.2179,17.2438,17.2179,17.2352,133200.0
2013-02-11 15:30:00,19.97,19.99,19.96,19.96,201600.0,17.2438,17.2611,17.2352,17.2352,201600.0
2013-02-12 09:30:00,19.97,19.97,19.95,19.95,82000.0,17.2438,17.2438,17.2266,17.2266,82000.0
2013-02-12 10:00:00,19.95,19.99,19.95,19.98,161200.0,17.2266,17.2611,17.2266,17.2525,161200.0
2013-02-12 10:30:00,19.98,19.98,19.95,19.97,47600.0,17.2525,17.2525,17.2266,17.2438,47600.0
2013-02-12 11:00:00,19.97,19.98,19.95,19.96,50800.0,17.2438,17.2525,17.2266,17.2352,50800.0
2013-02-12 11:30:00,19.96,19.97,19.94,19.95,134400.0,17.2352,17.2438,17.2179,17.2266,134400.0
2013-02-12 12:00:00,19.96,19.97,19.95,19.96,88400.0,17.2352,17.2438,17.2266,17.2352,88400.0
2013-02-12 12:30:00,19.96,19.99,19.96,19.99,50400.0,17.2352,17.2611,17.2352,17.2611,50400.0
2013-02-12 13:00:00,19.99,20.0,19.99,20.0,94400.0,17.2611,17.2697,17.2611,17.2697,94400.0
2013-02-12 13:30:00,20.0,20.0,19.98,19.98,60400.0,17.2697,17.2697,17.2525,17.2525,60400.0
2013-02-12 14:00:00,19.98,19.98,19.97,19.97,45200.0,17.2525,17.2525,17.2438,17.2438,45200.0
2013-02-12 14:30:00,19.98,19.98,19.97,19.97,60000.0,17.2525,17.2525,17.2438,17.2438,60000.0
2013-02-12 15:00:00,19.97,19.97,19.96,19.97,228400.0,17.2438,17.2438,17.2352,17.2438,228400.0
2013-02-12 15:30:00,19.97,19.98,19.95,19.95,132400.0,17.2438,17.2525,17.2266,17.2266,132400.0
2013-02-13 09:30:00,20.0,20.02,19.97,20.02,70400.0,17.2697,17.287,17.2438,17.287,70400.0
2013-02-13 10:00:00,20.03,20.04,20.02,20.03,69600.0,17.2957,17.3043,17.287,17.2957,69600.0
2013-02-13 10:30:00,20.03,20.03,20.0,20.01,77600.0,17.2957,17.2957,17.2697,17.2784,77600.0
2013-02-13 11:00:00,20.0,20.01,19.95,19.96,109200.0,17.2697,17.2784,17.2266,17.2352,109200.0
2013-02-13 11:30:00,19.96,19.97,19.95,19.96,135200.0,17.2352,17.2438,17.2266,17.2352,135200.0
2013-02-13 12:00:00,19.96,19.97,19.96,19.96,69200.0,17.2352,17.2438,17.2352,17.2352,69200.0
2013-02-13 12:30:00,19.96,19.98,19.96,19.97,81200.0,17.2352,17.2525,17.2352,17.2438,81200.0
2013-02-13 13:00:00,19.97,19.98,19.96,19.98,132000.0,17.2438,17.2525,17.2352,17.2525,132000.0
2013-02-13 13:30:00,19.98,19.99,19.98,19.98,55200.0,17.2525,17.2611,17.2525,17.2525,55200.0
2013-02-13 14:00:00,19.98,19.99,19.94,19.95,130000.0,17.2525,17.2611,17.2179,17.2266,130000.0
2013-02-13 14:30:00,19.95,19.95,19.91,19.93,117200.0,17.2266,17.2266,17.192,17.2093,117200.0
2013-02-13 15:00:00,19.93,19.95,19.92,19.94,188400.0,17.2093,17.2266,17.2007,17.2179,188400.0
2013-02-13 15:30:00,19.94,19.98,19.93,19.97,138800.0,17.2179,17.2525,17.2093,17.2438,138800.0
2013-02-14 09:30:00,19.93,19.97,19.91,19.94,546000.0,17.2093,17.2438,17.192,17.2179,546000.0
2013-02-14 10:00:00,19.95,19.97,19.94,19.97,214400.0,17.2266,17.2438,17.2179,17.2438,214400.0
2013-02-14 10:30:00,19.96,20.0,19.96,19.99,80400.0,17.2352,17.2697,17.2352,17.2611,80400.0
2013-02-14 11:00:00,19.99,20.0,19.97,19.98,76000.0,17.2611,17.2697,17.2438,17.2525,76000.0
2013-02-14 11:30:00,19.98,19.99,19.96,19.98,78000.0,17.2525,17.2611,17.2352,17.2525,78000.0
2013-02-14 12:00:00,19.98,20.0,19.97,19.99,61600.0,17.2525,17.2697,17.2438,17.2611,61600.0
2013-02-14 12:30:00,19.99,20.01,19.98,20.01,62000.0,17.2611,17.2784,17.2525,17.2784,62000.0
2013-02-14 13:00:00,20.01,20.02,19.99,19.99,88400.0,17.2784,17.287,17.2611,17.2611,88400.0
2013-02-14 13:30:00,20.0,20.0,19.99,20.0,56400.0,17.2697,17.2697,17.2611,17.2697,56400.0
2013-02-14 14:00:00,20.0,20.02,19.99,20.0,60800.0,17.2697,17.287,17.2611,17.2697,60800.0
2013-02-14 14:30:00,20.0,20.0,19.99,20.0,961600.0,17.2697,17.2697,17.2611,17.2697,961600.0
2013-02-14 15:00:00,20.0,20.01,19.99,20.01,770000.0,17.2697,17.2784,17.2611,17.2784,770000.0
2013-02-14 15:30:00,20.01,20.02,19.98,20.0,257200.0,17.2784,17.287,17.2525,17.2697,257200.0
2013-02-15 09:30:00,20.02,20.05,20.01,20.04,207600.0,17.287,17.3129,17.2784,17.3043,207600.0
2013-02-15 10:00:00,20.04,20.06,20.03,20.04,140000.0,17.3043,17.3216,17.2957,17.3043,140000.0
2013-02-15 10:30:00,20.04,20.05,20.02,20.05,92800.0,17.3043,17.3129,17.287,17.3129,92800.0
2013-02-15 11:00:00,20.05,20.06,20.03,20.03,88000.0,17.3129,17.3216,17.2957,17.2957,88000.0
2013-02-15 11:30:00,20.03,20.03,20.0,20.02,214000.0,17.2957,17.2957,17.2697,17.287,214000.0
2013-02-15 12:00:00,20.02,20.02,19.98,20.0,64800.0,17.287,17.287,17.2525,17.2697,64800.0
2013-02-15 12:30:00,20.0,20.01,19.99,20.01,63200.0,17.2697,17.2784,17.2611,17.2784,63200.0
2013-02-15 13:00:00,20.01,20.03,20.01,20.02,47600.0,17.2784,17.2957,17.2784,17.287,47600.0
2013-02-15 13:30:00,20.02,20.04,20.02,20.04,65600.0,17.287,17.3043,17.287,17.3043,65600.0
2013-02-15 14:00:00,20.04,20.04,19.93,19.94,115600.0,17.3043,17.3043,17.2093,17.2179,115600.0
2013-02-15 14:30:00,19.95,19.97,19.93,19.95,94000.0,17.2266,17.2438,17.2093,17.2266,94000.0
2013-02-15 15:00:00,19.95,19.98,19.95,19.97,129600.0,17.2266,17.2525,17.2266,17.2438,129600.0
2013-02-15 15:30:00,19.97,20.01,19.97,20.01,153600.0,17.2438,17.2784,17.2438,17.2784,153600.0
2013-02-19 09:30:00,20.04,20.09,20.04,20.09,139600.0,17.3043,17.3475,17.3043,17.3475,139600.0
2013-02-19 10:00:00,20.08,20.09,20.06,20.09,98400.0,17.3388,17.3475,17.3216,17.3475,98400.0
2013-02-19 10:30:00,20.09,20.09,20.06,20.06,108800.0,17.3475,17.3475,17.3216,17.3216,108800.0
2013-02-19 11:00:00,20.06,20.09,20.06,20.09,114000.0,17.3216,17.3475,17.3216,17.3475,114000.0
2013-02-19 11:30:00,20.09,20.1,20.07,20.09,94400.0,17.3475,17.3561,17.3302,17.3475,94400.0
2013-02-19 12:00:00,20.09,20.09,20.07,20.08,113200.0,17.3475,17.3475,17.3302,17.3388,113200.0
2013-02-19 12:30:00,20.08,20.09,20.08,20.09,99600.0,17.3388,17.3475,17.3388,17.3475,99600.0
2013-02-19 13:00:00,20.1,20.1,20.09,20.1,62400.0,17.3561,17.3561,17.3475,17.3561,62400.0
2013-02-19 13:30:00,20.1,20.11,20.09,20.09,76400.0,17.3561,17.3647,17.3475,17.3475,76400.0
2013-02-19 14:00:00,20.1,20.12,20.1,20.12,232800.0,17.3561,17.3734,17.3561,17.3734,232800.0
2013-02-19 14:30:00,20.12,20.14,20.12,20.12,111600.0,17.3734,17.3906,17.3734,17.3734,111600.0
2013-02-19 15:00:00,20.12,20.13,20.11,20.11,119600.0,17.3734,17.382,17.3647,17.3647,119600.0
2013-02-19 15:30:00,20.12,20.15,20.11,20.14,187600.0,17.3734,17.3993,17.3647,17.3906,187600.0
2013-02-20 09:30:00,20.14,20.14,20.1,20.1,81200.0,17.3906,17.3906,17.3561,17.3561,81200.0
2013-02-20 10:00:00,20.11,20.14,20.1,20.12,90800.0,17.3647,17.3906,17.3561,17.3734,90800.0
2013-02-20 10:30:00,20.12,20.13,20.1,20.1,70400.0,17.3734,17.382,17.3561,17.3561,70400.0
2013-02-20 11:00:00,20.09,20.09,20.07,20.08,48800.0,17.3475,17.3475,17.3302,17.3388,48800.0
2013-02-20 11:30:00,20.07,20.07,20.03,20.04,77600.0,17.3302,17.3302,17.2957,17.3043,77600.0
2013-02-20 12:00:00,20.04,20.08,20.04,20.07,82400.0,17.3043,17.3388,17.3043,17.3302,82400.0
2013-02-20 12:30:00,20.06,20.08,20.05,20.07,88400.0,17.3216,17.3388,17.3129,17.3302,88400.0
2013-02-20 13:00:00,20.07,20.07,20.05,20.06,94400.0,17.3302,17.3302,17.3129,17.3216,94400.0
2013-02-20 13:30:00,20.06,20.06,20.04,20.05,99600.0,17.3216,17.3216,17.3043,17.3129,99600.0
2013-02-20 14:00:00,20.05,20.08,20.02,20.05,157200.0,17.3129,17.3388,17.287,17.3129,157200.0
2013-02-20 14:30:00,20.05,20.05,19.97,19.97,224800.0,17.3129,17.3129,17.2438,17.2438,224800.0
2013-02-20 15:00:00,19.97,19.97,19.92,19.93,214000.0,17.2438,17.2438,17.2007,17.2093,214000.0
2013-02-20 15:30:00,19.93,19.95,19.89,19.89,364400.0,17.2093,17.2266,17.1748,17.1748,364400.0
2013-02-21 09:30:00,19.83,19.83,19.74,19.77,128400.0,17.123,17.123,17.0452,17.0711,128400.0
2013-02-21 10:00:00,19.76,19.81,19.73,19.81,264000.0,17.0625,17.1057,17.0366,17.1057,264000.0
2013-02-21 10:30:00,19.8,19.82,19.78,19.8,148800.0,17.097,17.1143,17.0798,17.097,148800.0
2013-02-21 11:00:00,19.8,19.81,19.77,19.77,425600.0,17.097,17.1057,17.0711,17.0711,425600.0
2013-02-21 11:30:00,19.77,19.79,19.75,19.77,235600.0,17.0711,17.0884,17.0539,17.0711,235600.0
2013-02-21 12:00:00,19.77,19.78,19.73,19.75,124000.0,17.0711,17.0798,17.0366,17.0539,124000.0
2013-02-21 12:30:00,19.74,19.75,19.72,19.75,184400.0,17.0452,17.0539,17.028,17.0539,184400.0
2013-02-21 13:00:00,19.75,19.77,19.73,19.74,218000.0,17.0539,17.0711,17.0366,17.0452,218000.0
2013-02-21 13:30:00,19.73,19.75,19.71,19.73,155600.0,17.0366,17.0539,17.0193,17.0366,155600.0
2013-02-21 14:00:00,19.73,19.73,19.69,19.72,136400.0,17.0366,17.0366,17.0021,17.028,136400.0
2013-02-21 14:30:00,19.72,19.76,19.72,19.76,224400.0,17.028,17.0625,17.028,17.0625,224400.0
2013-02-21 15:00:00,19.76,19.82,19.75,19.81,197600.0,17.0625,17.1143,17.0539,17.1057,197600.0
2013-02-21 15:30:00,19.81,19.82,19.75,19.75,279200.0,17.1057,17.1143,17.0539,17.0539,279200.0
2013-02-22 09:30:00,19.85,19.87,19.8,19.82,180400.0,17.1402,17.1575,17.097,17.1143,180400.0
2013-02-22 10:00:00,19.83,19.84,19.81,19.82,150400.0,17.123,17.1316,17.1057,17.1143,150400.0
2013-02-22 10:30:00,19.81,19.84,19.81,19.82,263600.0,17.1057,17.1316,17.1057,17.1143,263600.0
2013-02-22 11:00:00,19.82,19.83,19.79,19.83,143600.0,17.1143,17.123,17.0884,17.123,143600.0
2013-02-22 11:30:00,19.83,19.86,19.82,19.85,94800.0,17.123,17.1489,17.1143,17.1402,94800.0
2013-02-22 12:00:00,19.85,19.86,19.84,19.86,111600.0,17.1402,17.1489,17.1316,17.1489,111600.0
2013-02-22 12:30:00,19.86,19.9,19.86,19.9,118400.0,17.1489,17.1834,17.1489,17.1834,118400.0
2013-02-22 13:00:00,19.9,19.9,19.87,19.88,76000.0,17.1834,17.1834,17.1575,17.1661,76000.0
2013-02-22 13:30:00,19.88,19.9,19.87,19.89,115600.0,17.1661,17.1834,17.1575,17.1748,115600.0
2013-02-22 14:00:00,19.89,19.89,19.86,19.87,94800.0,17.1748,17.1748,17.1489,17.1575,94800.0
2013-02-22 14:30:00,19.87,19.89,19.86,19.88,50800.0,17.1575,17.1748,17.1489,17.1661,50800.0
2013-02-22 15:00:00,19.89,19.9,19.88,19.89,96000.0,17.1748,17.1834,17.1661,17.1748,96000.0
2013-02-22 15:30:00,19.9,19.93,19.89,19.93,120800.0,17.1834,17.2093,17.1748,17.2093,120800.0
2013-02-25 09:30:00,20.04,20.06,20.0,20.05,121200.0,17.3043,17.3216,17.2697,17.3129,121200.0
2013-02-25 10:00:00,20.05,20.08,19.97,19.98,114400.0,17.3129,17.3388,17.2438,17.2525,114400.0
2013-02-25 10:30:00,19.98,20.0,19.93,19.96,123200.0,17.2525,17.2697,17.2093,17.2352,123200.0
2013-02-25 11:00:00,19.95,19.99,19.93,19.98,152400.0,17.2266,17.2611,17.2093,17.2525,152400.0
2013-02-25 11:30:00,19.98,19.99,19.86,19.87,243200.0,17.2525,17.2611,17.1489,17.1575,243200.0
2013-02-25 12:00:00,19.88,19.9,19.86,19.9,56000.0,17.1661,17.1834,17.1489,17.1834,56000.0
2013-02-25 12:30:00,19.9,19.93,19.88,19.92,80000.0,17.1834,17.2093,17.1661,17.2007,80000.0
2013-02-25 13:00:00,19.93,19.94,19.89,19.91,77600.0,17.2093,17.2179,17.1748,17.192,77600.0
2013-02-25 13:30:00,19.89,19.89,19.81,19.81,102800.0,17.1748,17.1748,17.1057,17.1057,102800.0
2013-02-25 14:00:00,19.82,19.84,19.78,19.83,121200.0,17.1143,17.1316,17.0798,17.123,121200.0
2013-02-25 14:30:00,19.83,19.85,19.8,19.83,84400.0,17.123,17.1402,17.097,17.123,84400.0
2013-02-25 15:00:00,19.83,19.84,19.73,19.73,209200.0,17.123,17.1316,17.0366,17.0366,209200.0
2013-02-25 15:30:00,19.74,19.75,19.6,19.6,461200.0,17.0452,17.0539,16.9244,16.9244,461200.0
2013-02-26 09:30:00,19.69,19.73,19.67,19.73,526000.0,17.0021,17.0366,16.9848,17.0366,526000.0
2013-02-26 10:00:00,19.73,19.75,19.65,19.66,269200.0,17.0366,17.0539,16.9675,16.9762,269200.0
2013-02-26 10:30:00,19.66,19.7,19.63,19.67,344800.0,16.9762,17.0107,16.9503,16.9848,344800.0
2013-02-26 11:00:00,19.66,19.67,19.6,19.61,388800.0,16.9762,16.9848,16.9244,16.933,388800.0
2013-02-26 11:30:00,19.62,19.65,19.58,19.61,284400.0,16.9416,16.9675,16.9071,16.933,284400.0
2013-02-26 12:00:00,19.61,19.65,19.6,19.65,190800.0,16.933,16.9675,16.9244,16.9675,190800.0
2013-02-26 12:30:00,19.64,19.69,19.64,19.67,183600.0,16.9589,17.0021,16.9589,16.9848,183600.0
2013-02-26 13:00:00,19.68,19.7,19.65,19.66,217200.0,16.9934,17.0107,16.9675,16.9762,217200.0
2013-02-26 13:30:00,19.66,19.73,19.66,19.71,127600.0,16.9762,17.0366,16.9762,17.0193,127600.0
2013-02-26 14:00:00,19.71,19.74,19.7,19.74,126800.0,17.0193,17.0452,17.0107,17.0452,126800.0
2013-02-26 14:30:00,19.74,19.75,19.7,19.72,183600.0,17.0452,17.0539,17.0107,17.028,183600.0
2013-02-26 15:00:00,19.72,19.74,19.69,19.72,202800.0,17.028,17.0452,17.0021,17.028,202800.0
2013-02-26 15:30:00,19.73,19.76,19.7,19.73,178800.0,17.0366,17.0625,17.0107,17.0366,178800.0
2013-02-27 09:30:00,19.74,19.79,19.71,19.78,204400.0,17.0452,17.0884,17.0193,17.0798,204400.0
2013-02-27 10:00:00,19.78,19.85,19.77,19.84,197200.0,17.0798,17.1402,17.0711,17.1316,197200.0
2013-02-27 10:30:00,19.84,19.89,19.84,19.85,164400.0,17.1316,17.1748,17.1316,17.1402,164400.0
2013-02-27 11:00:00,19.85,19.91,19.85,19.9,211200.0,17.1402,17.192,17.1402,17.1834,211200.0
2013-02-27 11:30:00,19.9,19.92,19.89,19.91,91600.0,17.1834,17.2007,17.1748,17.192,91600.0
2013-02-27 12:00:00,19.91,19.96,19.9,19.95,118800.0,17.192,17.2352,17.1834,17.2266,118800.0
2013-02-27 12:30:00,19.95,19.97,19.92,19.94,210400.0,17.2266,17.2438,17.2007,17.2179,210400.0
2013-02-27 13:00:00,19.95,19.95,19.92,19.93,159600.0,17.2266,17.2266,17.2007,17.2093,159600.0
2013-02-27 13:30:00,19.94,19.96,19.93,19.94,119200.0,17.2179,17.2352,17.2093,17.2179,119200.0
2013-02-27 14:00:00,19.94,19.99,19.94,19.97,298000.0,17.2179,17.2611,17.2179,17.2438,298000.0
2013-02-27 14:30:00,19.98,20.01,19.97,20.01,166400.0,17.2525,17.2784,17.2438,17.2784,166400.0
2013-02-27 15:00:00,20.01,20.04,19.99,20.02,137200.0,17.2784,17.3043,17.2611,17.287,137200.0
2013-02-27 15:30:00,20.01,20.03,19.96,19.97,363600.0,17.2784,17.2957,17.2352,17.2438,363600.0
2013-02-28 09:30:00,19.97,20.06,19.96,20.01,274800.0,17.2438,17.3216,17.2352,17.2784,274800.0
2013-02-28 10:00:00,20.01,20.04,19.99,20.02,152800.0,17.2784,17.3043,17.2611,17.287,152800.0
2013-02-28 10:30:00,20.02,20.02,19.97,19.99,146000.0,17.287,17.287,17.2438,17.2611,146000.0
2013-02-28 11:00:00,19.98,20.02,19.98,20.02,451600.0,17.2525,17.287,17.2525,17.287,451600.0
2013-02-28 11:30:00,20.03,20.03,19.99,20.0,113200.0,17.2957,17.2957,17.2611,17.2697,113200.0
2013-02-28 12:00:00,20.01,20.02,20.0,20.01,100000.0,17.2784,17.287,17.2697,17.2784,100000.0
2013-02-28 12:30:00,20.01,20.03,20.0,20.02,84800.0,17.2784,17.2957,17.2697,17.287,84800.0
2013-02-28 13:00:00,20.02,20.07,20.02,20.07,192000.0,17.287,17.3302,17.287,17.3302,192000.0
2013-02-28 13:30:00,20.07,20.08,20.05,20.07,65600.0,17.3302,17.3388,17.3129,17.3302,65600.0
2013-02-28 14:00:00,20.07,20.09,20.07,20.09,176000.0,17.3302,17.3475,17.3302,17.3475,176000.0
2013-02-28 14:30:00,20.09,20.1,20.04,20.05,161600.0,17.3475,17.3561,17.3043,17.3129,161600.0
2013-02-28 15:00:00,20.05,20.05,20.01,20.04,244400.0,17.3129,17.3129,17.2784,17.3043,244400.0
2013-02-28 15:30:00,20.04,20.04,19.93,19.93,340000.0,17.3043,17.3043,17.2093,17.2093,340000.0
2013-03-01 09:30:00,19.87,19.87,19.79,19.84,231200.0,17.1575,17.1575,17.0884,17.1316,231200.0
2013-03-01 10:00:00,19.87,19.92,19.86,19.91,398000.0,17.1575,17.2007,17.1489,17.192,398000.0
2013-03-01 10:30:00,19.9,19.99,19.9,19.99,620800.0,17.1834,17.2611,17.1834,17.2611,620800.0
2013-03-01 11:00:00,19.99,20.01,19.95,19.96,930800.0,17.2611,17.2784,17.2266,17.2352,930800.0
2013-03-01 11:30:00,19.95,19.97,19.91,19.95,598400.0,17.2266,17.2438,17.192,17.2266,598400.0
2013-03-01 12:00:00,19.94,20.02,19.94,20.0,249600.0,17.2179,17.287,17.2179,17.2697,249600.0
2013-03-01 12:30:00,20.0,20.03,20.0,20.02,173200.0,17.2697,17.2957,17.2697,17.287,173200.0
2013-03-01 13:00:00,20.02,20.03,19.99,20.01,180000.0,17.287,17.2957,17.2611,17.2784,180000.0
2013-03-01 13:30:00,20.01,20.01,19.97,20.0,164400.0,17.2784,17.2784,17.2438,17.2697,164400.0
2013-03-01 14:00:00,20.0,20.02,19.98,19.99,149600.0,17.2697,17.287,17.2525,17.2611,149600.0
2013-03-01 14:30:00,19.99,20.01,19.98,20.0,260000.0,17.2611,17.2784,17.2525,17.2697,260000.0
2013-03-01 15:00:00,20.0,20.02,20.0,20.0,296400.0,17.2697,17.287,17.2697,17.2697,296400.0
2013-03-01 15:30:00,20.0,20.02,19.98,20.01,501200.0,17.2697,17.287,17.2525,17.2784,501200.0
2013-03-04 09:30:00,19.96,20.0,19.94,19.98,177200.0,17.2352,17.2697,17.2179,17.2525,177200.0
2013-03-04 10:00:00,19.99,20.0,19.97,19.97,423200.0,17.2611,17.2697,17.2438,17.2438,423200.0
2013-03-04 10:30:00,19.97,20.02,19.96,20.0,128000.0,17.2438,17.287,17.2352,17.2697,128000.0
2013-03-04 11:00:00,20.0,20.03,19.98,20.02,201600.0,17.2697,17.2957,17.2525,17.287,201600.0
2013-03-04 11:30:00,20.02,20.03,20.0,20.02,135600.0,17.287,17.2957,17.2697,17.287,135600.0
2013-03-04 12:00:00,20.02,20.02,19.95,19.95,213600.0,17.287,17.287,17.2266,17.2266,213600.0
2013-03-04 12:30:00,19.95,19.99,19.94,19.98,214000.0,17.2266,17.2611,17.2179,17.2525,214000.0
2013-03-04 13:00:00,19.98,20.02,19.96,20.02,191200.0,17.2525,17.287,17.2352,17.287,191200.0
2013-03-04 13:30:00,20.03,20.04,20.01,20.03,290000.0,17.2957,17.3043,17.2784,17.2957,290000.0
2013-03-04 14:00:00,20.03,20.07,20.01,20.07,236400.0,17.2957,17.3302,17.2784,17.3302,236400.0
2013-03-04 14:30:00,20.07,20.1,20.05,20.09,199600.0,17.3302,17.3561,17.3129,17.3475,199600.0
2013-03-04 15:00:00,20.09,20.1,20.07,20.08,164800.0,17.3475,17.3561,17.3302,17.3388,164800.0
2013-03-04 15:30:00,20.08,20.11,20.08,20.11,231200.0,17.3388,17.3647,17.3388,17.3647,231200.0
2013-03-05 09:30:00,20.21,20.28,20.21,20.26,344400.0,17.4511,17.5115,17.4511,17.4943,344400.0
2013-03-05 10:00:00,20.26,20.3,20.26,20.3,265600.0,17.4943,17.5288,17.4943,17.5288,265600.0
2013-03-05 10:30:00,20.3,20.33,20.3,20.32,131600.0,17.5288,17.5547,17.5288,17.5461,131600.0
2013-03-05 11:00:00,20.31,20.34,20.3,20.31,332400.0,17.5374,17.5633,17.5288,17.5374,332400.0
2013-03-05 11:30:00,20.32,20.34,20.31,20.34,65200.0,17.5461,17.5633,17.5374,17.5633,65200.0
2013-03-05 12:00:00,20.33,20.34,20.31,20.31,81600.0,17.5547,17.5633,17.5374,17.5374,81600.0
2013-03-05 12:30:00,20.32,20.33,20.31,20.33,68400.0,17.5461,17.5547,17.5374,17.5547,68400.0
2013-03-05 13:00:00,20.33,20.35,20.31,20.35,79600.0,17.5547,17.572,17.5374,17.572,79600.0
2013-03-05 13:30:00,20.34,20.36,20.31,20.31,125600.0,17.5633,17.5806,17.5374,17.5374,125600.0
2013-03-05 14:00:00,20.31,20.33,20.3,20.3,84000.0,17.5374,17.5547,17.5288,17.5288,84000.0
2013-03-05 14:30:00,20.3,20.32,20.29,20.31,159600.0,17.5288,17.5461,17.5202,17.5374,159600.0
2013-03-05 15:00:00,20.31,20.32,20.29,20.3,162800.0,17.5374,17.5461,17.5202,17.5288,162800.0
2013-03-05 15:30:00,20.31,20.34,20.29,20.32,227600.0,17.5374,17.5633,17.5202,17.5461,227600.0
2013-03-06 09:30:00,20.38,20.39,20.33,20.37,304000.0,17.5979,17.6065,17.5547,17.5892,304000.0
2013-03-06 10:00:00,20.37,20.37,20.33,20.34,315200.0,17.5892,17.5892,17.5547,17.5633,315200.0
2013-03-06 10:30:00,20.34,20.35,20.3,20.3,208000.0,17.5633,17.572,17.5288,17.5288,208000.0
2013-03-06 11:00:00,20.3,20.33,20.3,20.32,181600.0,17.5288,17.5547,17.5288,17.5461,181600.0
2013-03-06 11:30:00,20.32,20.33,20.31,20.31,204400.0,17.5461,17.5547,17.5374,17.5374,204400.0
2013-03-06 12:00:00,20.31,20.31,20.28,20.29,162400.0,17.5374,17.5374,17.5115,17.5202,162400.0
2013-03-06 12:30:00,20.3,20.33,20.29,20.3,141600.0,17.5288,17.5547,17.5202,17.5288,141600.0
2013-03-06 13:00:00,20.3,20.32,20.29,20.31,94800.0,17.5288,17.5461,17.5202,17.5374,94800.0
2013-03-06 13:30:00,20.31,20.33,20.31,20.32,88800.0,17.5374,17.5547,17.5374,17.5461,88800.0
2013-03-06 14:00:00,20.33,20.33,20.31,20.33,166000.0,17.5547,17.5547,17.5374,17.5547,166000.0
2013-03-06 14:30:00,20.33,20.36,20.33,20.35,142400.0,17.5547,17.5806,17.5547,17.572,142400.0
2013-03-06 15:00:00,20.35,20.35,20.32,20.32,209200.0,17.572,17.572,17.5461,17.5461,209200.0
2013-03-06 15:30:00,20.32,20.32,20.3,20.32,284400.0,17.5461,17.5461,17.5288,17.5461,284400.0
2013-03-07 09:30:00,20.34,20.36,20.32,20.34,92400.0,17.5633,17.5806,17.5461,17.5633,92400.0
2013-03-07 10:00:00,20.34,20.34,20.31,20.33,108800.0,17.5633,17.5633,17.5374,17.5547,108800.0
2013-03-07 10:30:00,20.33,20.35,20.33,20.33,77200.0,17.5547,17.572,17.5547,17.5547,77200.0
2013-03-07 11:00:00,20.33,20.36,20.33,20.35,44800.0,17.5547,17.5806,17.5547,17.572,44800.0
2013-03-07 11:30:00,20.35,20.37,20.35,20.35,42400.0,17.572,17.5892,17.572,17.572,42400.0
2013-03-07 12:00:00,20.35,20.36,20.34,20.35,45200.0,17.572,17.5806,17.5633,17.572,45200.0
2013-03-07 12:30:00,20.35,20.36,20.34,20.36,37200.0,17.572,17.5806,17.5633,17.5806,37200.0
2013-03-07 13:00:00,20.36,20.36,20.34,20.35,82000.0,17.5806,17.5806,17.5633,17.572,82000.0
2013-03-07 13:30:00,20.34,20.34,20.32,20.34,65600.0,17.5633,17.5633,17.5461,17.5633,65600.0
2013-03-07 14:00:00,20.34,20.34,20.31,20.33,85200.0,17.5633,17.5633,17.5374,17.5547,85200.0
2013-03-07 14:30:00,20.33,20.36,20.33,20.35,78000.0,17.5547,17.5806,17.5547,17.572,78000.0
2013-03-07 15:00:00,20.35,20.37,20.35,20.36,103200.0,17.572,17.5892,17.572,17.5806,103200.0
2013-03-07 15:30:00,20.36,20.37,20.35,20.35,147200.0,17.5806,17.5892,17.572,17.572,147200.0
2013-03-08 09:30:00,20.43,20.45,20.36,20.36,267600.0,17.641,17.6583,17.5806,17.5806,267600.0
2013-03-08 10:00:00,20.36,20.36,20.31,20.36,115600.0,17.5806,17.5806,17.5374,17.5806,115600.0
2013-03-08 10:30:00,20.36,20.38,20.35,20.36,251200.0,17.5806,17.5979,17.572,17.5806,251200.0
2013-03-08 11:00:00,20.37,20.39,20.35,20.39,172400.0,17.5892,17.6065,17.572,17.6065,172400.0
2013-03-08 11:30:00,20.39,20.4,20.38,20.4,196400.0,17.6065,17.6151,17.5979,17.6151,196400.0
2013-03-08 12:00:00,20.4,20.4,20.36,20.36,78800.0,17.6151,17.6151,17.5806,17.5806,78800.0
2013-03-08 12:30:00,20.36,20.38,20.36,20.38,108400.0,17.5806,17.5979,17.5806,17.5979,108400.0
2013-03-08 13:00:00,20.38,20.4,20.38,20.38,244000.0,17.5979,17.6151,17.5979,17.5979,244000.0
2013-03-08 13:30:00,20.39,20.4,20.38,20.39,253200.0,17.6065,17.6151,17.5979,17.6065,253200.0
2013-03-08 14:00:00,20.4,20.4,20.39,20.4,199600.0,17.6151,17.6151,17.6065,17.6151,199600.0
2013-03-08 14:30:00,20.4,20.41,20.39,20.41,253200.0,17.6151,17.6238,17.6065,17.6238,253200.0
2013-03-08 15:00:00,20.41,20.43,20.41,20.42,277200.0,17.6238,17.641,17.6238,17.6324,277200.0
2013-03-08 15:30:00,20.42,20.44,20.41,20.42,423200.0,17.6324,17.6497,17.6238,17.6324,423200.0
2013-03-11 09:30:00,20.41,20.41,20.39,20.4,102000.0,17.6238,17.6238,17.6065,17.6151,102000.0
2013-03-11 10:00:00,20.4,20.41,20.38,20.39,127200.0,17.6151,17.6238,17.5979,17.6065,127200.0
2013-03-11 10:30:00,20.39,20.4,20.38,20.4,99600.0,17.6065,17.6151,17.5979,17.6151,99600.0
2013-03-11 11:00:00,20.4,20.42,20.39,20.41,72000.0,17.6151,17.6324,17.6065,17.6238,72000.0
2013-03-11 11:30:00,20.41,20.43,20.41,20.43,55200.0,17.6238,17.641,17.6238,17.641,55200.0
2013-03-11 12:00:00,20.43,20.45,20.43,20.44,260400.0,17.641,17.6583,17.641,17.6497,260400.0
2013-03-11 12:30:00,20.44,20.45,20.43,20.45,74400.0,17.6497,17.6583,17.641,17.6583,74400.0
2013-03-11 13:00:00,20.45,20.46,20.45,20.46,62000.0,17.6583,17.667,17.6583,17.667,62000.0
2013-03-11 13:30:00,20.46,20.47,20.45,20.46,46000.0,17.667,17.6756,17.6583,17.667,46000.0
2013-03-11 14:00:00,20.45,20.46,20.45,20.45,43600.0,17.6583,17.667,17.6583,17.6583,43600.0
2013-03-11 14:30:00,20.45,20.49,20.44,20.48,90400.0,17.6583,17.6929,17.6497,17.6842,90400.0
2013-03-11 15:00:00,20.47,20.48,20.46,20.46,179600.0,17.6756,17.6842,17.667,17.667,179600.0
2013-03-11 15:30:00,20.46,20.49,20.45,20.48,186400.0,17.667,17.6929,17.6583,17.6842,186400.0
2013-03-12 09:30:00,20.47,20.48,20.45,20.47,95200.0,17.6756,17.6842,17.6583,17.6756,95200.0
2013-03-12 10:00:00,20.48,20.49,20.47,20.48,103200.0,17.6842,17.6929,17.6756,17.6842,103200.0
2013-03-12 10:30:00,20.48,20.48,20.45,20.45,99600.0,17.6842,17.6842,17.6583,17.6583,99600.0
2013-03-12 11:00:00,20.45,20.45,20.39,20.39,51200.0,17.6583,17.6583,17.6065,17.6065,51200.0
2013-03-12 11:30:00,20.38,20.44,20.38,20.43,166400.0,17.5979,17.6497,17.5979,17.641,166400.0
2013-03-12 12:00:00,20.43,20.43,20.4,20.4,105600.0,17.641,17.641,17.6151,17.6151,105600.0
2013-03-12 12:30:00,20.41,20.44,20.4,20.44,89200.0,17.6238,17.6497,17.6151,17.6497,89200.0
2013-03-12 13:00:00,20.43,20.43,20.42,20.42,250000.0,17.641,17.641,17.6324,17.6324,250000.0
2013-03-12 13:30:00,20.42,20.43,20.39,20.4,209200.0,17.6324,17.641,17.6065,17.6151,209200.0
2013-03-12 14:00:00,20.4,20.41,20.37,20.38,342800.0,17.6151,17.6238,17.5892,17.5979,342800.0
2013-03-12 14:30:00,20.38,20.41,20.38,20.39,228400.0,17.5979,17.6238,17.5979,17.6065,228400.0
2013-03-12 15:00:00,20.39,20.44,20.39,20.43,133600.0,17.6065,17.6497,17.6065,17.641,133600.0
2013-03-12 15:30:00,20.43,20.44,20.42,20.43,170800.0,17.641,17.6497,17.6324,17.641,170800.0
2013-03-13 09:30:00,20.43,20.45,20.37,20.39,160000.0,17.641,17.6583,17.5892,17.6065,160000.0
2013-03-13 10:00:00,20.4,20.41,20.37,20.4,102400.0,17.6151,17.6238,17.5892,17.6151,102400.0
2013-03-13 10:30:00,20.41,20.44,20.4,20.43,119200.0,17.6238,17.6497,17.6151,17.641,119200.0
2013-03-13 11:00:00,20.43,20.44,20.42,20.42,146800.0,17.641,17.6497,17.6324,17.6324,146800.0
2013-03-13 11:30:00,20.42,20.43,20.41,20.41,69600.0,17.6324,17.641,17.6238,17.6238,69600.0
2013-03-13 12:00:00,20.41,20.46,20.41,20.46,286400.0,17.6238,17.667,17.6238,17.667,286400.0
2013-03-13 12:30:00,20.45,20.47,20.45,20.46,64000.0,17.6583,17.6756,17.6583,17.667,64000.0
2013-03-13 13:00:00,20.46,20.47,20.45,20.46,69200.0,17.667,17.6756,17.6583,17.667,69200.0
2013-03-13 13:30:00,20.46,20.49,20.46,20.48,89200.0,17.667,17.6929,17.667,17.6842,89200.0
2013-03-13 14:00:00,20.48,20.48,20.46,20.47,106800.0,17.6842,17.6842,17.667,17.6756,106800.0
2013-03-13 14:30:00,20.47,20.48,20.45,20.46,516800.0,17.6756,17.6842,17.6583,17.667,516800.0
2013-03-13 15:00:00,20.46,20.46,20.43,20.45,367200.0,17.667,17.667,17.641,17.6583,367200.0
2013-03-13 15:30:00,20.45,20.47,20.44,20.45,396800.0,17.6583,17.6756,17.6497,17.6583,396800.0
2013-03-14 09:30:00,20.51,20.55,20.5,20.53,90000.0,17.7101,17.7447,17.7015,17.7274,90000.0
2013-03-14 10:00:00,20.54,20.54,20.48,20.51,114800.0,17.736,17.736,17.6842,17.7101,114800.0
2013-03-14 10:30:00,20.51,20.52,20.5,20.51,61600.0,17.7101,17.7188,17.7015,17.7101,61600.0
2013-03-14 11:00:00,20.51,20.52,20.5,20.5,36400.0,17.7101,17.7188,17.7015,17.7015,36400.0
2013-03-14 11:30:00,20.5,20.53,20.5,20.52,55200.0,17.7015,17.7274,17.7015,17.7188,55200.0
2013-03-14 12:00:00,20.52,20.54,20.52,20.54,448000.0,17.7188,17.736,17.7188,17.736,448000.0
2013-03-14 12:30:00,20.54,20.55,20.52,20.53,100000.0,17.736,17.7447,17.7188,17.7274,100000.0
2013-03-14 13:00:00,20.53,20.54,20.52,20.52,174400.0,17.7274,17.736,17.7188,17.7188,174400.0
2013-03-14 13:30:00,20.51,20.52,20.5,20.5,98800.0,17.7101,17.7188,17.7015,17.7015,98800.0
2013-03-14 14:00:00,20.5,20.52,20.5,20.51,117600.0,17.7015,17.7188,17.7015,17.7101,117600.0
2013-03-14 14:30:00,20.51,20.52,20.5,20.52,26000.0,17.7101,17.7188,17.7015,17.7188,26000.0
2013-03-14 15:00:00,20.52,20.53,20.52,20.52,70000.0,17.7188,17.7274,17.7188,17.7188,70000.0
2013-03-14 15:30:00,20.52,20.55,20.52,20.54,220400.0,17.7188,17.7447,17.7188,17.736,220400.0
2013-03-15 09:30:00,20.52,20.54,20.47,20.47,248400.0,17.7188,17.736,17.6756,17.6756,248400.0
2013-03-15 10:00:00,20.46,20.49,20.45,20.49,83600.0,17.667,17.6929,17.6583,17.6929,83600.0
2013-03-15 10:30:00,20.49,20.5,20.49,20.49,68400.0,17.6929,17.7015,17.6929,17.6929,68400.0
2013-03-15 11:00:00,20.49,20.53,20.49,20.52,57600.0,17.6929,17.7274,17.6929,17.7188,57600.0
2013-03-15 11:30:00,20.52,20.53,20.52,20.52,118000.0,17.7188,17.7274,17.7188,17.7188,118000.0
2013-03-15 12:00:00,20.52,20.53,20.51,20.53,119600.0,17.7188,17.7274,17.7101,17.7274,119600.0
2013-03-15 12:30:00,20.52,20.54,20.52,20.52,62800.0,17.7188,17.736,17.7188,17.7188,62800.0
2013-03-15 13:00:00,20.53,20.53,20.51,20.52,53200.0,17.7274,17.7274,17.7101,17.7188,53200.0
2013-03-15 13:30:00,20.52,20.52,20.51,20.51,44000.0,17.7188,17.7188,17.7101,17.7101,44000.0
2013-03-15 14:00:00,20.52,20.52,20.48,20.48,90000.0,17.7188,17.7188,17.6842,17.6842,90000.0
2013-03-15 14:30:00,20.48,20.49,20.46,20.48,97600.0,17.6842,17.6929,17.667,17.6842,97600.0
2013-03-15 15:00:00,20.48,20.49,20.47,20.48,100800.0,17.6842,17.6929,17.6756,17.6842,100800.0
2013-03-15 15:30:00,20.48,20.5,20.48,20.5,290400.0,17.6842,17.7015,17.6842,17.7015,290400.0
2013-03-18 09:30:00,20.31,20.38,20.29,20.38,112400.0,17.5374,17.5979,17.5202,17.5979,112400.0
2013-03-18 10:00:00,20.38,20.42,20.37,20.41,265200.0,17.5979,17.6324,17.5892,17.6238,265200.0
2013-03-18 10:30:00,20.42,20.43,20.39,20.4,142400.0,17.6324,17.641,17.6065,17.6151,142400.0
2013-03-18 11:00:00,20.4,20.43,20.4,20.42,139200.0,17.6151,17.641,17.6151,17.6324,139200.0
2013-03-18 11:30:00,20.42,20.44,20.41,20.44,118400.0,17.6324,17.6497,17.6238,17.6497,118400.0
2013-03-18 12:00:00,20.45,20.49,20.45,20.47,226800.0,17.6583,17.6929,17.6583,17.6756,226800.0
2013-03-18 12:30:00,20.47,20.47,20.45,20.47,141200.0,17.6756,17.6756,17.6583,17.6756,141200.0
2013-03-18 13:00:00,20.46,20.48,20.45,20.45,100400.0,17.667,17.6842,17.6583,17.6583,100400.0
2013-03-18 13:30:00,20.45,20.45,20.43,20.44,274800.0,17.6583,17.6583,17.641,17.6497,274800.0
2013-03-18 14:00:00,20.43,20.5,20.43,20.49,80800.0,17.641,17.7015,17.641,17.6929,80800.0
2013-03-18 14:30:00,20.49,20.5,20.45,20.45,165600.0,17.6929,17.7015,17.6583,17.6583,165600.0
2013-03-18 15:00:00,20.45,20.48,20.41,20.42,269600.0,17.6583,17.6842,17.6238,17.6324,269600.0
2013-03-18 15:30:00,20.42,20.43,20.39,20.42,390000.0,17.6324,17.641,17.6065,17.6324,390000.0
2013-03-19 09:30:00,20.47,20.48,20.45,20.48,121200.0,17.6756,17.6842,17.6583,17.6842,121200.0
2013-03-19 10:00:00,20.48,20.49,20.42,20.43,272400.0,17.6842,17.6929,17.6324,17.641,272400.0
2013-03-19 10:30:00,20.43,20.43,20.39,20.41,281600.0,17.641,17.641,17.6065,17.6238,281600.0
2013-03-19 11:00:00,20.42,20.44,20.39,20.43,176800.0,17.6324,17.6497,17.6065,17.641,176800.0
2013-03-19 11:30:00,20.43,20.44,20.29,20.31,206000.0,17.641,17.6497,17.5202,17.5374,206000.0
2013-03-19 12:00:00,20.31,20.34,20.28,20.33,279600.0,17.5374,17.5633,17.5115,17.5547,279600.0
2013-03-19 12:30:00,20.33,20.34,20.3,20.31,178800.0,17.5547,17.5633,17.5288,17.5374,178800.0
2013-03-19 13:00:00,20.31,20.32,20.24,20.25,242800.0,17.5374,17.5461,17.477,17.4856,242800.0
2013-03-19 13:30:00,20.25,20.3,20.24,20.29,286800.0,17.4856,17.5288,17.477,17.5202,286800.0
2013-03-19 14:00:00,20.29,20.33,20.27,20.32,448400.0,17.5202,17.5547,17.5029,17.5461,448400.0
2013-03-19 14:30:00,20.32,20.36,20.31,20.32,302000.0,17.5461,17.5806,17.5374,17.5461,302000.0
2013-03-19 15:00:00,20.32,20.4,20.3,20.34,523200.0,17.5461,17.6151,17.5288,17.5633,523200.0
2013-03-19 15:30:00,20.33,20.38,20.31,20.38,416800.0,17.5547,17.5979,17.5374,17.5979,416800.0
2013-03-20 09:30:00,20.5,20.53,20.49,20.49,246800.0,17.7015,17.7274,17.6929,17.6929,246800.0
2013-03-20 10:00:00,20.49,20.52,20.49,20.5,87600.0,17.6929,17.7188,17.6929,17.7015,87600.0
2013-03-20 10:30:00,20.51,20.51,20.47,20.5,151200.0,17.7101,17.7101,17.6756,17.7015,151200.0
2013-03-20 11:00:00,20.5,20.51,20.48,20.49,124400.0,17.7015,17.7101,17.6842,17.6929,124400.0
2013-03-20 11:30:00,20.49,20.5,20.48,20.48,33600.0,17.6929,17.7015,17.6842,17.6842,33600.0
2013-03-20 12:00:00,20.48,20.5,20.48,20.5,133200.0,17.6842,17.7015,17.6842,17.7015,133200.0
2013-03-20 12:30:00,20.49,20.5,20.49,20.5,84800.0,17.6929,17.7015,17.6929,17.7015,84800.0
2013-03-20 13:00:00,20.5,20.5,20.49,20.5,84000.0,17.7015,17.7015,17.6929,17.7015,84000.0
2013-03-20 13:30:00,20.5,20.5,20.49,20.49,84400.0,17.7015,17.7015,17.6929,17.6929,84400.0
2013-03-20 14:00:00,20.49,20.56,20.48,20.55,281200.0,17.6929,17.7533,17.6842,17.7447,281200.0
2013-03-20 14:30:00,20.55,20.56,20.53,20.53,108000.0,17.7447,17.7533,17.7274,17.7274,108000.0
2013-03-20 15:00:00,20.53,20.54,20.51,20.53,86800.0,17.7274,17.736,17.7101,17.7274,86800.0
2013-03-20 15:30:00,20.53,20.56,20.51,20.53,186800.0,17.7274,17.7533,17.7101,17.7274,186800.0
2013-03-21 09:30:00,20.39,20.44,20.38,20.44,156800.0,17.6065,17.6497,17.5979,17.6497,156800.0
2013-03-21 10:00:00,20.44,20.44,20.37,20.39,175600.0,17.6497,17.6497,17.5892,17.6065,175600.0
2013-03-21 10:30:00,20.39,20.41,20.37,20.4,103600.0,17.6065,17.6238,17.5892,17.6151,103600.0
2013-03-21 11:00:00,20.4,20.44,20.38,20.43,91600.0,17.6151,17.6497,17.5979,17.641,91600.0
2013-03-21 11:30:00,20.43,20.46,20.43,20.45,66000.0,17.641,17.667,17.641,17.6583,66000.0
2013-03-21 12:00:00,20.44,20.46,20.43,20.43,160000.0,17.6497,17.667,17.641,17.641,160000.0
2013-03-21 12:30:00,20.43,20.45,20.42,20.44,80800.0,17.641,17.6583,17.6324,17.6497,80800.0
2013-03-21 13:00:00,20.43,20.45,20.39,20.39,112400.0,17.641,17.6583,17.6065,17.6065,112400.0
2013-03-21 13:30:00,20.39,20.39,20.36,20.37,123600.0,17.6065,17.6065,17.5806,17.5892,123600.0
2013-03-21 14:00:00,20.37,20.4,20.31,20.39,219600.0,17.5892,17.6151,17.5374,17.6065,219600.0
2013-03-21 14:30:00,20.39,20.4,20.36,20.39,257200.0,17.6065,17.6151,17.5806,17.6065,257200.0
2013-03-21 15:00:00,20.39,20.41,20.36,20.39,124400.0,17.6065,17.6238,17.5806,17.6065,124400.0
2013-03-21 15:30:00,20.39,20.4,20.34,20.34,350000.0,17.6065,17.6151,17.5633,17.5633,350000.0
2013-03-22 09:30:00,20.42,20.43,20.4,20.43,117600.0,17.6324,17.641,17.6151,17.641,117600.0
2013-03-22 10:00:00,20.44,20.48,20.43,20.48,138000.0,17.6497,17.6842,17.641,17.6842,138000.0
2013-03-22 10:30:00,20.47,20.48,20.45,20.46,60000.0,17.6756,17.6842,17.6583,17.667,60000.0
2013-03-22 11:00:00,20.46,20.49,20.46,20.49,167600.0,17.667,17.6929,17.667,17.6929,167600.0
2013-03-22 11:30:00,20.49,20.5,20.46,20.47,104000.0,17.6929,17.7015,17.667,17.6756,104000.0
2013-03-22 12:00:00,20.47,20.48,20.45,20.47,85200.0,17.6756,17.6842,17.6583,17.6756,85200.0
2013-03-22 12:30:00,20.47,20.48,20.46,20.48,30400.0,17.6756,17.6842,17.667,17.6842,30400.0
2013-03-22 13:00:00,20.48,20.52,20.48,20.52,154000.0,17.6842,17.7188,17.6842,17.7188,154000.0
2013-03-22 13:30:00,20.52,20.52,20.49,20.49,69200.0,17.7188,17.7188,17.6929,17.6929,69200.0
2013-03-22 14:00:00,20.5,20.5,20.49,20.5,78000.0,17.7015,17.7015,17.6929,17.7015,78000.0
2013-03-22 14:30:00,20.49,20.5,20.48,20.49,54800.0,17.6929,17.7015,17.6842,17.6929,54800.0
2013-03-22 15:00:00,20.49,20.49,20.46,20.46,196400.0,17.6929,17.6929,17.667,17.667,196400.0
2013-03-22 15:30:00,20.46,20.52,20.46,20.51,592400.0,17.667,17.7188,17.667,17.7101,592400.0
2013-03-25 09:30:00,20.51,20.53,20.48,20.52,187600.0,17.7809,17.7983,17.7549,17.7896,187600.0
2013-03-25 10:00:00,20.53,20.54,20.47,20.48,238400.0,17.7983,17.8069,17.7462,17.7549,238400.0
2013-03-25 10:30:00,20.47,20.48,20.41,20.41,161200.0,17.7462,17.7549,17.6942,17.6942,161200.0
2013-03-25 11:00:00,20.41,20.42,20.34,20.36,212000.0,17.6942,17.7029,17.6335,17.6509,212000.0
2013-03-25 11:30:00,20.36,20.41,20.35,20.39,319600.0,17.6509,17.6942,17.6422,17.6769,319600.0
2013-03-25 12:00:00,20.39,20.4,20.35,20.35,169600.0,17.6769,17.6856,17.6422,17.6422,169600.0
2013-03-25 12:30:00,20.35,20.36,20.32,20.32,184400.0,17.6422,17.6509,17.6162,17.6162,184400.0
2013-03-25 13:00:00,20.32,20.35,20.28,20.34,269600.0,17.6162,17.6422,17.5815,17.6335,269600.0
2013-03-25 13:30:00,20.34,20.42,20.32,20.4,264800.0,17.6335,17.7029,17.6162,17.6856,264800.0
2013-03-25 14:00:00,20.4,20.41,20.38,20.38,191200.0,17.6856,17.6942,17.6682,17.6682,191200.0
2013-03-25 14:30:00,20.38,20.38,20.35,20.37,215200.0,17.6682,17.6682,17.6422,17.6596,215200.0
2013-03-25 15:00:00,20.37,20.37,20.31,20.32,219600.0,17.6596,17.6596,17.6075,17.6162,219600.0
2013-03-25 15:30:00,20.32,20.38,20.32,20.36,430800.0,17.6162,17.6682,17.6162,17.6509,430800.0
2013-03-26 09:30:00,20.45,20.49,20.43,20.48,307600.0,17.7289,17.7636,17.7116,17.7549,307600.0
2013-03-26 10:00:00,20.48,20.5,20.45,20.49,235200.0,17.7549,17.7723,17.7289,17.7636,235200.0
2013-03-26 10:30:00,20.49,20.5,20.44,20.47,545200.0,17.7636,17.7723,17.7202,17.7462,545200.0
2013-03-26 11:00:00,20.48,20.49,20.46,20.47,197600.0,17.7549,17.7636,17.7376,17.7462,197600.0
2013-03-26 11:30:00,20.47,20.5,20.47,20.48,128800.0,17.7462,17.7723,17.7462,17.7549,128800.0
2013-03-26 12:00:00,20.48,20.49,20.45,20.47,139200.0,17.7549,17.7636,17.7289,17.7462,139200.0
2013-03-26 12:30:00,20.47,20.47,20.46,20.47,56400.0,17.7462,17.7462,17.7376,17.7462,56400.0
2013-03-26 13:00:00,20.47,20.5,20.47,20.5,80000.0,17.7462,17.7723,17.7462,17.7723,80000.0
2013-03-26 13:30:00,20.5,20.51,20.49,20.5,62400.0,17.7723,17.7809,17.7636,17.7723,62400.0
2013-03-26 14:00:00,20.5,20.52,20.5,20.51,65600.0,17.7723,17.7896,17.7723,17.7809,65600.0
2013-03-26 14:30:00,20.51,20.52,20.49,20.5,87200.0,17.7809,17.7896,17.7636,17.7723,87200.0
2013-03-26 15:00:00,20.5,20.53,20.5,20.52,264800.0,17.7723,17.7983,17.7723,17.7896,264800.0
2013-03-26 15:30:00,20.52,20.54,20.52,20.54,460800.0,17.7896,17.8069,17.7896,17.8069,460800.0
2013-03-27 09:30:00,20.42,20.43,20.38,20.41,266400.0,17.7029,17.7116,17.6682,17.6942,266400.0
2013-03-27 10:00:00,20.41,20.45,20.39,20.43,188400.0,17.6942,17.7289,17.6769,17.7116,188400.0
2013-03-27 10:30:00,20.43,20.48,20.43,20.47,163600.0,17.7116,17.7549,17.7116,17.7462,163600.0
2013-03-27 11:00:00,20.46,20.49,20.45,20.48,144000.0,17.7376,17.7636,17.7289,17.7549,144000.0
2013-03-27 11:30:00,20.48,20.51,20.48,20.49,123600.0,17.7549,17.7809,17.7549,17.7636,123600.0
2013-03-27 12:00:00,20.49,20.5,20.48,20.49,160800.0,17.7636,17.7723,17.7549,17.7636,160800.0
2013-03-27 12:30:00,20.49,20.5,20.48,20.49,145600.0,17.7636,17.7723,17.7549,17.7636,145600.0
2013-03-27 13:00:00,20.49,20.49,20.46,20.48,152000.0,17.7636,17.7636,17.7376,17.7549,152000.0
2013-03-27 13:30:00,20.48,20.5,20.47,20.5,346400.0,17.7549,17.7723,17.7462,17.7723,346400.0
2013-03-27 14:00:00,20.5,20.52,20.5,20.52,149200.0,17.7723,17.7896,17.7723,17.7896,149200.0
2013-03-27 14:30:00,20.52,20.53,20.51,20.52,125200.0,17.7896,17.7983,17.7809,17.7896,125200.0
2013-03-27 15:00:00,20.52,20.54,20.5,20.53,172000.0,17.7896,17.8069,17.7723,17.7983,172000.0
2013-03-27 15:30:00,20.53,20.54,20.52,20.53,262000.0,17.7983,17.8069,17.7896,17.7983,262000.0
2013-03-28 09:30:00,20.52,20.55,20.5,20.54,148800.0,17.7896,17.8156,17.7723,17.8069,148800.0
2013-03-28 10:00:00,20.54,20.57,20.53,20.56,74400.0,17.8069,17.8329,17.7983,17.8243,74400.0
2013-03-28 10:30:00,20.56,20.6,20.56,20.59,118000.0,17.8243,17.8589,17.8243,17.8503,118000.0
2013-03-28 11:00:00,20.6,20.6,20.57,20.59,143600.0,17.8589,17.8589,17.8329,17.8503,143600.0
2013-03-28 11:30:00,20.6,20.6,20.58,20.59,162800.0,17.8589,17.8589,17.8416,17.8503,162800.0
2013-03-28 12:00:00,20.59,20.59,20.55,20.55,166800.0,17.8503,17.8503,17.8156,17.8156,166800.0
2013-03-28 12:30:00,20.56,20.58,20.55,20.57,123600.0,17.8243,17.8416,17.8156,17.8329,123600.0
2013-03-28 13:00:00,20.57,20.58,20.56,20.57,50400.0,17.8329,17.8416,17.8243,17.8329,50400.0
2013-03-28 13:30:00,20.57,20.58,20.56,20.57,60800.0,17.8329,17.8416,17.8243,17.8329,60800.0
2013-03-28 14:00:00,20.58,20.59,20.57,20.59,54000.0,17.8416,17.8503,17.8329,17.8503,54000.0
2013-03-28 14:30:00,20.59,20.6,20.58,20.59,56000.0,17.8503,17.8589,17.8416,17.8503,56000.0
2013-03-28 15:00:00,20.59,20.61,20.57,20.6,99200.0,17.8503,17.8676,17.8329,17.8589,99200.0
2013-03-28 15:30:00,20.6,20.63,20.6,20.6,200800.0,17.8589,17.885,17.8589,17.8589,200800.0
2013-04-01 09:30:00,20.6,20.63,20.59,20.59,143200.0,17.8589,17.885,17.8503,17.8503,143200.0
2013-04-01 10:00:00,20.6,20.61,20.53,20.57,328800.0,17.8589,17.8676,17.7983,17.8329,328800.0
2013-04-01 10:30:00,20.56,20.56,20.49,20.5,116400.0,17.8243,17.8243,17.7636,17.7723,116400.0
2013-04-01 11:00:00,20.48,20.5,20.48,20.5,674000.0,17.7549,17.7723,17.7549,17.7723,674000.0
2013-04-01 11:30:00,20.5,20.52,20.5,20.51,74400.0,17.7723,17.7896,17.7723,17.7809,74400.0
2013-04-01 12:00:00,20.5,20.51,20.48,20.49,106000.0,17.7723,17.7809,17.7549,17.7636,106000.0
2013-04-01 12:30:00,20.49,20.51,20.48,20.51,66000.0,17.7636,17.7809,17.7549,17.7809,66000.0
2013-04-01 13:00:00,20.51,20.54,20.51,20.53,62400.0,17.7809,17.8069,17.7809,17.7983,62400.0
2013-04-01 13:30:00,20.53,20.53,20.51,20.51,66000.0,17.7983,17.7983,17.7809,17.7809,66000.0
2013-04-01 14:00:00,20.51,20.53,20.5,20.51,129600.0,17.7809,17.7983,17.7723,17.7809,129600.0
2013-04-01 14:30:00,20.51,20.51,20.49,20.49,207600.0,17.7809,17.7809,17.7636,17.7636,207600.0
2013-04-01 15:00:00,20.49,20.5,20.46,20.47,233600.0,17.7636,17.7723,17.7376,17.7462,233600.0
2013-04-01 15:30:00,20.47,20.5,20.46,20.5,427600.0,17.7462,17.7723,17.7376,17.7723,427600.0
2013-04-02 09:30:00,20.58,20.63,20.55,20.62,129200.0,17.8416,17.885,17.8156,17.8763,129200.0
2013-04-02 10:00:00,20.63,20.66,20.62,20.64,146400.0,17.885,17.911,17.8763,17.8936,146400.0
2013-04-02 10:30:00,20.63,20.66,20.61,20.66,119600.0,17.885,17.911,17.8676,17.911,119600.0
2013-04-02 11:00:00,20.66,20.67,20.65,20.66,159600.0,17.911,17.9196,17.9023,17.911,159600.0
2013-04-02 11:30:00,20.66,20.66,20.64,20.65,109600.0,17.911,17.911,17.8936,17.9023,109600.0
2013-04-02 12:00:00,20.65,20.67,20.65,20.66,73200.0,17.9023,17.9196,17.9023,17.911,73200.0
2013-04-02 12:30:00,20.66,20.67,20.65,20.66,88400.0,17.911,17.9196,17.9023,17.911,88400.0
2013-04-02 13:00:00,20.67,20.67,20.64,20.64,233600.0,17.9196,17.9196,17.8936,17.8936,233600.0
2013-04-02 13:30:00,20.65,20.66,20.64,20.65,109200.0,17.9023,17.911,17.8936,17.9023,109200.0
2013-04-02 14:00:00,20.65,20.66,20.63,20.63,166000.0,17.9023,17.911,17.885,17.885,166000.0
2013-04-02 14:30:00,20.64,20.64,20.6,20.61,175200.0,17.8936,17.8936,17.8589,17.8676,175200.0
2013-04-02 15:00:00,20.62,20.62,20.6,20.61,163600.0,17.8763,17.8763,17.8589,17.8676,163600.0
2013-04-02 15:30:00,20.61,20.64,20.57,20.63,221200.0,17.8676,17.8936,17.8329,17.885,221200.0
2013-04-03 09:30:00,20.65,20.67,20.6,20.61,78000.0,17.9023,17.9196,17.8589,17.8676,78000.0
2013-04-03 10:00:00,20.61,20.61,20.56,20.59,80800.0,17.8676,17.8676,17.8243,17.8503,80800.0
2013-04-03 10:30:00,20.57,20.59,20.54,20.54,127200.0,17.8329,17.8503,17.8069,17.8069,127200.0
2013-04-03 11:00:00,20.55,20.55,20.51,20.53,88400.0,17.8156,17.8156,17.7809,17.7983,88400.0
2013-04-03 11:30:00,20.53,20.55,20.52,20.55,73600.0,17.7983,17.8156,17.7896,17.8156,73600.0
2013-04-03 12:00:00,20.55,20.55,20.5,20.5,39600.0,17.8156,17.8156,17.7723,17.7723,39600.0
2013-04-03 12:30:00,20.5,20.52,20.48,20.49,66000.0,17.7723,17.7896,17.7549,17.7636,66000.0
2013-04-03 13:00:00,20.5,20.5,20.48,20.48,86800.0,17.7723,17.7723,17.7549,17.7549,86800.0
2013-04-03 13:30:00,20.48,20.48,20.42,20.43,109600.0,17.7549,17.7549,17.7029,17.7116,109600.0
2013-04-03 14:00:00,20.41,20.46,20.41,20.43,109200.0,17.6942,17.7376,17.6942,17.7116,109200.0
2013-04-03 14:30:00,20.44,20.48,20.43,20.47,101200.0,17.7202,17.7549,17.7116,17.7462,101200.0
2013-04-03 15:00:00,20.47,20.47,20.44,20.44,80000.0,17.7462,17.7462,17.7202,17.7202,80000.0
2013-04-03 15:30:00,20.44,20.47,20.39,20.44,357200.0,17.7202,17.7462,17.6769,17.7202,357200.0
2013-04-04 09:30:00,20.47,20.52,20.44,20.51,96400.0,17.7462,17.7896,17.7202,17.7809,96400.0
2013-04-04 10:00:00,20.51,20.55,20.44,20.44,127200.0,17.7809,17.8156,17.7202,17.7202,127200.0
2013-04-04 10:30:00,20.45,20.51,20.44,20.47,168000.0,17.7289,17.7809,17.7202,17.7462,168000.0
2013-04-04 11:00:00,20.48,20.5,20.47,20.5,37600.0,17.7549,17.7723,17.7462,17.7723,37600.0
2013-04-04 11:30:00,20.5,20.5,20.46,20.46,62800.0,17.7723,17.7723,17.7376,17.7376,62800.0
2013-04-04 12:00:00,20.46,20.46,20.42,20.43,96400.0,17.7376,17.7376,17.7029,17.7116,96400.0
2013-04-04 12:30:00,20.43,20.46,20.43,20.45,97600.0,17.7116,17.7376,17.7116,17.7289,97600.0
2013-04-04 13:00:00,20.45,20.45,20.41,20.43,152800.0,17.7289,17.7289,17.6942,17.7116,152800.0
2013-04-04 13:30:00,20.43,20.47,20.42,20.47,89600.0,17.7116,17.7462,17.7029,17.7462,89600.0
2013-04-04 14:00:00,20.46,20.49,20.45,20.49,107600.0,17.7376,17.7636,17.7289,17.7636,107600.0
2013-04-04 14:30:00,20.49,20.49,20.46,20.47,158000.0,17.7636,17.7636,17.7376,17.7462,158000.0
2013-04-04 15:00:00,20.46,20.48,20.45,20.45,288400.0,17.7376,17.7549,17.7289,17.7289,288400.0
2013-04-04 15:30:00,20.45,20.5,20.45,20.49,268400.0,17.7289,17.7723,17.7289,17.7636,268400.0
2013-04-05 09:30:00,20.24,20.27,20.2,20.22,245600.0,17.5468,17.5729,17.5122,17.5295,245600.0
2013-04-05 10:00:00,20.21,20.26,20.21,20.25,79200.0,17.5208,17.5642,17.5208,17.5555,79200.0
2013-04-05 10:30:00,20.26,20.28,20.23,20.27,79200.0,17.5642,17.5815,17.5382,17.5729,79200.0
2013-04-05 11:00:00,20.27,20.31,20.27,20.29,771200.0,17.5729,17.6075,17.5729,17.5902,771200.0
2013-04-05 11:30:00,20.28,20.29,20.27,20.27,70800.0,17.5815,17.5902,17.5729,17.5729,70800.0
2013-04-05 12:00:00,20.27,20.28,20.26,20.26,71600.0,17.5729,17.5815,17.5642,17.5642,71600.0
2013-04-05 12:30:00,20.27,20.29,20.27,20.27,21600.0,17.5729,17.5902,17.5729,17.5729,21600.0
2013-04-05 13:00:00,20.26,20.31,20.26,20.31,36400.0,17.5642,17.6075,17.5642,17.6075,36400.0
2013-04-05 13:30:00,20.3,20.31,20.29,20.3,39600.0,17.5989,17.6075,17.5902,17.5989,39600.0
2013-04-05 14:00:00,20.3,20.31,20.28,20.31,72800.0,17.5989,17.6075,17.5815,17.6075,72800.0
2013-04-05 14:30:00,20.31,20.32,20.31,20.32,88400.0,17.6075,17.6162,17.6075,17.6162,88400.0
2013-04-05 15:00:00,20.31,20.32,20.29,20.3,82000.0,17.6075,17.6162,17.5902,17.5989,82000.0
2013-04-05 15:30:00,20.3,20.38,20.29,20.36,304000.0,17.5989,17.6682,17.5902,17.6509,304000.0
2013-04-08 09:30:00,20.38,20.38,20.33,20.36,80800.0,17.6682,17.6682,17.6249,17.6509,80800.0
2013-04-08 10:00:00,20.36,20.37,20.32,20.34,61200.0,17.6509,17.6596,17.6162,17.6335,61200.0
2013-04-08 10:30:00,20.36,20.38,20.35,20.38,31200.0,17.6509,17.6682,17.6422,17.6682,31200.0
2013-04-08 11:00:00,20.38,20.38,20.35,20.37,77200.0,17.6682,17.6682,17.6422,17.6596,77200.0
2013-04-08 11:30:00,20.38,20.38,20.36,20.36,100000.0,17.6682,17.6682,17.6509,17.6509,100000.0
2013-04-08 12:00:00,20.36,20.36,20.34,20.35,58800.0,17.6509,17.6509,17.6335,17.6422,58800.0
2013-04-08 12:30:00,20.36,20.37,20.35,20.36,62000.0,17.6509,17.6596,17.6422,17.6509,62000.0
2013-04-08 13:00:00,20.36,20.39,20.36,20.39,211600.0,17.6509,17.6769,17.6509,17.6769,211600.0
2013-04-08 13:30:00,20.38,20.43,20.38,20.43,78400.0,17.6682,17.7116,17.6682,17.7116,78400.0
2013-04-08 14:00:00,20.43,20.46,20.43,20.44,57200.0,17.7116,17.7376,17.7116,17.7202,57200.0
2013-04-08 14:30:00,20.44,20.45,20.43,20.44,46000.0,17.7202,17.7289,17.7116,17.7202,46000.0
2013-04-08 15:00:00,20.44,20.46,20.44,20.46,80800.0,17.7202,17.7376,17.7202,17.7376,80800.0
2013-04-08 15:30:00,20.46,20.5,20.45,20.5,211600.0,17.7376,17.7723,17.7289,17.7723,211600.0
2013-04-09 09:30:00,20.54,20.56,20.48,20.48,294400.0,17.8069,17.8243,17.7549,17.7549,294400.0
2013-04-09 10:00:00,20.48,20.54,20.48,20.54,54000.0,17.7549,17.8069,17.7549,17.8069,54000.0
2013-04-09 10:30:00,20.53,20.53,20.48,20.5,388800.0,17.7983,17.7983,17.7549,17.7723,388800.0
2013-04-09 11:00:00,20.5,20.51,20.47,20.49,120400.0,17.7723,17.7809,17.7462,17.7636,120400.0
2013-04-09 11:30:00,20.49,20.52,20.49,20.52,148400.0,17.7636,17.7896,17.7636,17.7896,148400.0
2013-04-09 12:00:00,20.52,20.53,20.51,20.53,107200.0,17.7896,17.7983,17.7809,17.7983,107200.0
2013-04-09 12:30:00,20.54,20.56,20.54,20.55,51200.0,17.8069,17.8243,17.8069,17.8156,51200.0
2013-04-09 13:00:00,20.56,20.62,20.55,20.61,67200.0,17.8243,17.8763,17.8156,17.8676,67200.0
2013-04-09 13:30:00,20.62,20.62,20.6,20.61,40800.0,17.8763,17.8763,17.8589,17.8676,40800.0
2013-04-09 14:00:00,20.61,20.62,20.59,20.61,61200.0,17.8676,17.8763,17.8503,17.8676,61200.0
2013-04-09 14:30:00,20.61,20.63,20.61,20.62,126400.0,17.8676,17.885,17.8676,17.8763,126400.0
2013-04-09 15:00:00,20.62,20.62,20.59,20.6,101600.0,17.8763,17.8763,17.8503,17.8589,101600.0
2013-04-09 15:30:00,20.6,20.6,20.55,20.56,308400.0,17.8589,17.8589,17.8156,17.8243,308400.0
2013-04-10 09:30:00,20.62,20.67,20.61,20.67,88800.0,17.8763,17.9196,17.8676,17.9196,88800.0
2013-04-10 10:00:00,20.68,20.73,20.68,20.72,100400.0,17.9283,17.9716,17.9283,17.963,100400.0
2013-04-10 10:30:00,20.73,20.79,20.72,20.79,53600.0,17.9716,18.0237,17.963,18.0237,53600.0
2013-04-10 11:00:00,20.8,20.81,20.78,20.79,177200.0,18.0323,18.041,18.015,18.0237,177200.0
2013-04-10 11:30:00,20.8,20.82,20.79,20.81,95200.0,18.0323,18.0497,18.0237,18.041,95200.0
2013-04-10 12:00:00,20.81,20.82,20.79,20.81,146400.0,18.041,18.0497,18.0237,18.041,146400.0
2013-04-10 12:30:00,20.82,20.85,20.82,20.85,64800.0,18.0497,18.0757,18.0497,18.0757,64800.0
2013-04-10 13:00:00,20.85,20.86,20.84,20.85,100800.0,18.0757,18.0844,18.067,18.0757,100800.0
2013-04-10 13:30:00,20.86,20.86,20.83,20.84,100800.0,18.0844,18.0844,18.0583,18.067,100800.0
2013-04-10 14:00:00,20.84,20.86,20.83,20.83,160800.0,18.067,18.0844,18.0583,18.0583,160800.0
2013-04-10 14:30:00,20.83,20.85,20.82,20.84,192000.0,18.0583,18.0757,18.0497,18.067,192000.0
2013-04-10 15:00:00,20.84,20.85,20.82,20.84,111200.0,18.067,18.0757,18.0497,18.067,111200.0
2013-04-10 15:30:00,20.84,20.87,20.83,20.85,451600.0,18.067,18.093,18.0583,18.0757,451600.0
2013-04-11 09:30:00,20.85,20.88,20.83,20.87,82000.0,18.0757,18.1017,18.0583,18.093,82000.0
2013-04-11 10:00:00,20.88,20.91,20.87,20.91,168800.0,18.1017,18.1277,18.093,18.1277,168800.0
2013-04-11 10:30:00,20.91,20.95,20.89,20.95,120400.0,18.1277,18.1624,18.1104,18.1624,120400.0
2013-04-11 11:00:00,20.95,20.97,20.94,20.97,102800.0,18.1624,18.1797,18.1537,18.1797,102800.0
2013-04-11 11:30:00,20.97,20.97,20.92,20.93,52000.0,18.1797,18.1797,18.1364,18.145,52000.0
2013-04-11 12:00:00,20.94,20.94,20.92,20.92,79600.0,18.1537,18.1537,18.1364,18.1364,79600.0
2013-04-11 12:30:00,20.92,20.95,20.92,20.95,18800.0,18.1364,18.1624,18.1364,18.1624,18800.0
2013-04-11 13:00:00,20.96,20.97,20.95,20.95,56800.0,18.171,18.1797,18.1624,18.1624,56800.0
2013-04-11 13:30:00,20.95,20.98,20.93,20.93,78000.0,18.1624,18.1884,18.145,18.145,78000.0
2013-04-11 14:00:00,20.93,20.93,20.9,20.92,166800.0,18.145,18.145,18.119,18.1364,166800.0
2013-04-11 14:30:00,20.93,20.96,20.92,20.95,37200.0,18.145,18.171,18.1364,18.1624,37200.0
2013-04-11 15:00:00,20.95,20.97,20.92,20.93,278400.0,18.1624,18.1797,18.1364,18.145,278400.0
2013-04-11 15:30:00,20.93,20.95,20.9,20.93,163200.0,18.145,18.1624,18.119,18.145,163200.0
2013-04-12 09:30:00,20.86,20.91,20.85,20.85,137200.0,18.0844,18.1277,18.0757,18.0757,137200.0
2013-04-12 10:00:00,20.86,20.88,20.85,20.86,55200.0,18.0844,18.1017,18.0757,18.0844,55200.0
2013-04-12 10:30:00,20.86,20.86,20.78,20.8,106800.0,18.0844,18.0844,18.015,18.0323,106800.0
2013-04-12 11:00:00,20.8,20.82,20.78,20.82,58400.0,18.0323,18.0497,18.015,18.0497,58400.0
2013-04-12 11:30:00,20.82,20.85,20.81,20.85,38800.0,18.0497,18.0757,18.041,18.0757,38800.0
2013-04-12 12:00:00,20.85,20.85,20.82,20.83,38000.0,18.0757,18.0757,18.0497,18.0583,38000.0
2013-04-12 12:30:00,20.83,20.86,20.83,20.86,54800.0,18.0583,18.0844,18.0583,18.0844,54800.0
2013-04-12 13:00:00,20.86,20.89,20.85,20.86,88800.0,18.0844,18.1104,18.0757,18.0844,88800.0
2013-04-12 13:30:00,20.86,20.87,20.85,20.85,102000.0,18.0844,18.093,18.0757,18.0757,102000.0
2013-04-12 14:00:00,20.86,20.87,20.84,20.84,79600.0,18.0844,18.093,18.067,18.067,79600.0
2013-04-12 14:30:00,20.84,20.86,20.84,20.85,136000.0,18.067,18.0844,18.067,18.0757,136000.0
2013-04-12 15:00:00,20.85,20.88,20.85,20.87,180400.0,18.0757,18.1017,18.0757,18.093,180400.0
2013-04-12 15:30:00,20.87,20.9,20.87,20.89,387200.0,18.093,18.119,18.093,18.1104,387200.0
2013-04-15 09:30:00,20.81,20.83,20.76,20.79,86000.0,18.041,18.0583,17.9977,18.0237,86000.0
2013-04-15 10:00:00,20.8,20.8,20.73,20.77,25600.0,18.0323,18.0323,17.9716,18.0063,25600.0
2013-04-15 10:30:00,20.75,20.81,20.75,20.8,78400.0,17.989,18.041,17.989,18.0323,78400.0
2013-04-15 11:00:00,20.79,20.8,20.74,20.76,37200.0,18.0237,18.0323,17.9803,17.9977,37200.0
2013-04-15 11:30:00,20.76,20.79,20.68,20.68,81600.0,17.9977,18.0237,17.9283,17.9283,81600.0
2013-04-15 12:00:00,20.69,20.7,20.66,20.67,187200.0,17.937,17.9456,17.911,17.9196,187200.0
2013-04-15 12:30:00,20.67,20.68,20.58,20.61,256800.0,17.9196,17.9283,17.8416,17.8676,256800.0
2013-04-15 13:00:00,20.6,20.63,20.6,20.62,213600.0,17.8589,17.885,17.8589,17.8763,213600.0
2013-04-15 13:30:00,20.61,20.63,20.6,20.6,74000.0,17.8676,17.885,17.8589,17.8589,74000.0
2013-04-15 14:00:00,20.6,20.6,20.54,20.56,111200.0,17.8589,17.8589,17.8069,17.8243,111200.0
2013-04-15 14:30:00,20.56,20.64,20.53,20.54,109600.0,17.8243,17.8936,17.7983,17.8069,109600.0
2013-04-15 15:00:00,20.54,20.56,20.49,20.52,672000.0,17.8069,17.8243,17.7636,17.7896,672000.0
2013-04-15 15:30:00,20.52,20.52,20.43,20.43,308800.0,17.7896,17.7896,17.7116,17.7116,308800.0
2013-04-16 09:30:00,20.57,20.61,20.55,20.6,246800.0,17.8329,17.8676,17.8156,17.8589,246800.0
2013-04-16 10:00:00,20.61,20.62,20.56,20.59,78800.0,17.8676,17.8763,17.8243,17.8503,78800.0
2013-04-16 10:30:00,20.59,20.61,20.55,20.57,74800.0,17.8503,17.8676,17.8156,17.8329,74800.0
2013-04-16 11:00:00,20.59,20.63,20.58,20.63,38800.0,17.8503,17.885,17.8416,17.885,38800.0
2013-04-16 11:30:00,20.63,20.67,20.61,20.67,94000.0,17.885,17.9196,17.8676,17.9196,94000.0
2013-04-16 12:00:00,20.68,20.68,20.66,20.67,41200.0,17.9283,17.9283,17.911,17.9196,41200.0
2013-04-16 12:30:00,20.67,20.72,20.67,20.72,83600.0,17.9196,17.963,17.9196,17.963,83600.0
2013-04-16 13:00:00,20.72,20.72,20.7,20.71,62000.0,17.963,17.963,17.9456,17.9543,62000.0
2013-04-16 13:30:00,20.71,20.73,20.69,20.7,118400.0,17.9543,17.9716,17.937,17.9456,118400.0
2013-04-16 14:00:00,20.7,20.71,20.67,20.68,186400.0,17.9456,17.9543,17.9196,17.9283,186400.0
2013-04-16 14:30:00,20.69,20.7,20.65,20.66,194400.0,17.937,17.9456,17.9023,17.911,194400.0
2013-04-16 15:00:00,20.66,20.72,20.65,20.71,156800.0,17.911,17.963,17.9023,17.9543,156800.0
2013-04-16 15:30:00,20.71,20.76,20.71,20.75,421200.0,17.9543,17.9977,17.9543,17.989,421200.0
2013-04-17 09:30:00,20.58,20.59,20.51,20.55,122800.0,17.8416,17.8503,17.7809,17.8156,122800.0
2013-04-17 10:00:00,20.55,20.56,20.47,20.51,81600.0,17.8156,17.8243,17.7462,17.7809,81600.0
2013-04-17 10:30:00,20.48,20.48,20.39,20.39,96000.0,17.7549,17.7549,17.6769,17.6769,96000.0
2013-04-17 11:00:00,20.39,20.45,20.36,20.43,100400.0,17.6769,17.7289,17.6509,17.7116,100400.0
2013-04-17 11:30:00,20.43,20.45,20.41,20.42,248800.0,17.7116,17.7289,17.6942,17.7029,248800.0
2013-04-17 12:00:00,20.43,20.43,20.34,20.34,140800.0,17.7116,17.7116,17.6335,17.6335,140800.0
2013-04-17 12:30:00,20.36,20.41,20.34,20.4,134400.0,17.6509,17.6942,17.6335,17.6856,134400.0
2013-04-17 13:00:00,20.4,20.44,20.39,20.43,80000.0,17.6856,17.7202,17.6769,17.7116,80000.0
2013-04-17 13:30:00,20.43,20.49,20.42,20.45,117600.0,17.7116,17.7636,17.7029,17.7289,117600.0
2013-04-17 14:00:00,20.45,20.48,20.43,20.46,80400.0,17.7289,17.7549,17.7116,17.7376,80400.0
2013-04-17 14:30:00,20.47,20.47,20.39,20.43,88000.0,17.7462,17.7462,17.6769,17.7116,88000.0
2013-04-17 15:00:00,20.43,20.49,20.43,20.45,167600.0,17.7116,17.7636,17.7116,17.7289,167600.0
2013-04-17 15:30:00,20.46,20.49,20.42,20.44,274800.0,17.7376,17.7636,17.7029,17.7202,274800.0
2013-04-18 09:30:00,20.49,20.49,20.36,20.36,375200.0,17.7636,17.7636,17.6509,17.6509,375200.0
2013-04-18 10:00:00,20.36,20.36,20.29,20.33,117200.0,17.6509,17.6509,17.5902,17.6249,117200.0
2013-04-18 10:30:00,20.36,20.43,20.35,20.41,112800.0,17.6509,17.7116,17.6422,17.6942,112800.0
2013-04-18 11:00:00,20.4,20.4,20.35,20.35,52000.0,17.6856,17.6856,17.6422,17.6422,52000.0
2013-04-18 11:30:00,20.36,20.37,20.3,20.33,104400.0,17.6509,17.6596,17.5989,17.6249,104400.0
2013-04-18 12:00:00,20.33,20.33,20.3,20.33,42000.0,17.6249,17.6249,17.5989,17.6249,42000.0
2013-04-18 12:30:00,20.32,20.35,20.31,20.35,62400.0,17.6162,17.6422,17.6075,17.6422,62400.0
2013-04-18 13:00:00,20.34,20.36,20.34,20.35,68400.0,17.6335,17.6509,17.6335,17.6422,68400.0
2013-04-18 13:30:00,20.34,20.35,20.31,20.32,78400.0,17.6335,17.6422,17.6075,17.6162,78400.0
2013-04-18 14:00:00,20.32,20.32,20.24,20.28,237200.0,17.6162,17.6162,17.5468,17.5815,237200.0
2013-04-18 14:30:00,20.28,20.29,20.2,20.22,116800.0,17.5815,17.5902,17.5122,17.5295,116800.0
2013-04-18 15:00:00,20.23,20.27,20.22,20.25,232000.0,17.5382,17.5729,17.5295,17.5555,232000.0
2013-04-18 15:30:00,20.26,20.3,20.26,20.27,189200.0,17.5642,17.5989,17.5642,17.5729,189200.0
2013-04-19 09:30:00,20.32,20.35,20.3,20.32,50400.0,17.6162,17.6422,17.5989,17.6162,50400.0
2013-04-19 10:00:00,20.35,20.41,20.35,20.36,62400.0,17.6422,17.6942,17.6422,17.6509,62400.0
2013-04-19 10:30:00,20.38,20.41,20.37,20.41,143600.0,17.6682,17.6942,17.6596,17.6942,143600.0
2013-04-19 11:00:00,20.41,20.47,20.4,20.45,63200.0,17.6942,17.7462,17.6856,17.7289,63200.0
2013-04-19 11:30:00,20.46,20.48,20.46,20.47,166400.0,17.7376,17.7549,17.7376,17.7462,166400.0
2013-04-19 12:00:00,20.47,20.48,20.43,20.44,67600.0,17.7462,17.7549,17.7116,17.7202,67600.0
2013-04-19 12:30:00,20.45,20.45,20.42,20.43,28000.0,17.7289,17.7289,17.7029,17.7116,28000.0
2013-04-19 13:00:00,20.43,20.45,20.41,20.45,35600.0,17.7116,17.7289,17.6942,17.7289,35600.0
2013-04-19 13:30:00,20.45,20.45,20.43,20.44,28800.0,17.7289,17.7289,17.7116,17.7202,28800.0
2013-04-19 14:00:00,20.44,20.48,20.44,20.47,134400.0,17.7202,17.7549,17.7202,17.7462,134400.0
2013-04-19 14:30:00,20.47,20.48,20.43,20.44,34000.0,17.7462,17.7549,17.7116,17.7202,34000.0
2013-04-19 15:00:00,20.44,20.47,20.43,20.47,39200.0,17.7202,17.7462,17.7116,17.7462,39200.0
2013-04-19 15:30:00,20.48,20.49,20.47,20.48,96400.0,17.7549,17.7636,17.7462,17.7549,96400.0
2013-04-22 09:30:00,20.53,20.56,20.46,20.52,102800.0,17.7983,17.8243,17.7376,17.7896,102800.0
2013-04-22 10:00:00,20.52,20.52,20.43,20.45,78400.0,17.7896,17.7896,17.7116,17.7289,78400.0
2013-04-22 10:30:00,20.45,20.49,20.42,20.48,71200.0,17.7289,17.7636,17.7029,17.7549,71200.0
2013-04-22 11:00:00,20.48,20.5,20.46,20.48,54000.0,17.7549,17.7723,17.7376,17.7549,54000.0
2013-04-22 11:30:00,20.48,20.54,20.48,20.53,105200.0,17.7549,17.8069,17.7549,17.7983,105200.0
2013-04-22 12:00:00,20.53,20.57,20.53,20.55,33200.0,17.7983,17.8329,17.7983,17.8156,33200.0
2013-04-22 12:30:00,20.56,20.59,20.56,20.57,22400.0,17.8243,17.8503,17.8243,17.8329,22400.0
2013-04-22 13:00:00,20.56,20.56,20.55,20.56,137600.0,17.8243,17.8243,17.8156,17.8243,137600.0
2013-04-22 13:30:00,20.56,20.59,20.56,20.56,42000.0,17.8243,17.8503,17.8243,17.8243,42000.0
2013-04-22 14:00:00,20.56,20.64,20.56,20.63,51600.0,17.8243,17.8936,17.8243,17.885,51600.0
2013-04-22 14:30:00,20.63,20.65,20.63,20.63,96800.0,17.885,17.9023,17.885,17.885,96800.0
2013-04-22 15:00:00,20.63,20.64,20.62,20.63,86800.0,17.885,17.8936,17.8763,17.885,86800.0
2013-04-22 15:30:00,20.63,20.65,20.61,20.61,121200.0,17.885,17.9023,17.8676,17.8676,121200.0
2013-04-23 09:30:00,20.73,20.8,20.73,20.77,88400.0,17.9716,18.0323,17.9716,18.0063,88400.0
2013-04-23 10:00:00,20.76,20.81,20.76,20.8,130000.0,17.9977,18.041,17.9977,18.0323,130000.0
2013-04-23 10:30:00,20.82,20.83,20.8,20.8,104800.0,18.0497,18.0583,18.0323,18.0323,104800.0
2013-04-23 11:00:00,20.81,20.83,20.8,20.83,108800.0,18.041,18.0583,18.0323,18.0583,108800.0
2013-04-23 11:30:00,20.82,20.85,20.82,20.84,39200.0,18.0497,18.0757,18.0497,18.067,39200.0
2013-04-23 12:00:00,20.84,20.85,20.83,20.85,46000.0,18.067,18.0757,18.0583,18.0757,46000.0
2013-04-23 12:30:00,20.85,20.85,20.82,20.82,80800.0,18.0757,18.0757,18.0497,18.0497,80800.0
2013-04-23 13:00:00,20.83,20.84,20.61,20.82,806800.0,18.0583,18.067,17.8676,18.0497,806800.0
2013-04-23 13:30:00,20.81,20.83,20.8,20.82,136000.0,18.041,18.0583,18.0323,18.0497,136000.0
2013-04-23 14:00:00,20.82,20.82,20.76,20.76,87600.0,18.0497,18.0497,17.9977,17.9977,87600.0
2013-04-23 14:30:00,20.76,20.8,20.75,20.8,76800.0,17.9977,18.0323,17.989,18.0323,76800.0
2013-04-23 15:00:00,20.8,20.82,20.79,20.82,49600.0,18.0323,18.0497,18.0237,18.0497,49600.0
2013-04-23 15:30:00,20.83,20.84,20.81,20.83,94000.0,18.0583,18.067,18.041,18.0583,94000.0
2013-04-24 09:30:00,20.81,20.87,20.8,20.84,129200.0,18.041,18.093,18.0323,18.067,129200.0
2013-04-24 10:00:00,20.85,20.86,20.77,20.8,230000.0,18.0757,18.0844,18.0063,18.0323,230000.0
2013-04-24 10:30:00,20.8,20.84,20.8,20.82,88000.0,18.0323,18.067,18.0323,18.0497,88000.0
2013-04-24 11:00:00,20.82,20.83,20.78,20.81,73600.0,18.0497,18.0583,18.015,18.041,73600.0
2013-04-24 11:30:00,20.82,20.82,20.8,20.81,56800.0,18.0497,18.0497,18.0323,18.041,56800.0
2013-04-24 12:00:00,20.81,20.82,20.79,20.79,52400.0,18.041,18.0497,18.0237,18.0237,52400.0
2013-04-24 12:30:00,20.8,20.8,20.76,20.78,110800.0,18.0323,18.0323,17.9977,18.015,110800.0
2013-04-24 13:00:00,20.79,20.82,20.79,20.81,175600.0,18.0237,18.0497,18.0237,18.041,175600.0
2013-04-24 13:30:00,20.81,20.82,20.8,20.81,34400.0,18.041,18.0497,18.0323,18.041,34400.0
2013-04-24 14:00:00,20.8,20.84,20.8,20.84,66000.0,18.0323,18.067,18.0323,18.067,66000.0
2013-04-24 14:30:00,20.83,20.85,20.83,20.85,43200.0,18.0583,18.0757,18.0583,18.0757,43200.0
2013-04-24 15:00:00,20.85,20.85,20.81,20.81,128800.0,18.0757,18.0757,18.041,18.041,128800.0
2013-04-24 15:30:00,20.81,20.82,20.77,20.78,179200.0,18.041,18.0497,18.0063,18.015,179200.0
2013-04-25 09:30:00,20.84,20.86,20.83,20.85,43600.0,18.067,18.0844,18.0583,18.0757,43600.0
2013-04-25 10:00:00,20.84,20.92,20.84,20.91,111600.0,18.067,18.1364,18.067,18.1277,111600.0
2013-04-25 10:30:00,20.9,20.93,20.9,20.91,70800.0,18.119,18.145,18.119,18.1277,70800.0
2013-04-25 11:00:00,20.92,20.93,20.9,20.91,2834400.0,18.1364,18.145,18.119,18.1277,2834400.0
2013-04-25 11:30:00,20.91,20.92,20.89,20.9,629600.0,18.1277,18.1364,18.1104,18.119,629600.0
2013-04-25 12:00:00,20.9,20.91,20.89,20.89,32800.0,18.119,18.1277,18.1104,18.1104,32800.0
2013-04-25 12:30:00,20.91,20.92,20.9,20.92,1262400.0,18.1277,18.1364,18.119,18.1364,1262400.0
2013-04-25 13:00:00,20.91,20.94,20.9,20.94,400800.0,18.1277,18.1537,18.119,18.1537,400800.0
2013-04-25 13:30:00,20.93,20.95,20.92,20.94,816800.0,18.145,18.1624,18.1364,18.1537,816800.0
2013-04-25 14:00:00,20.94,20.95,20.92,20.93,202400.0,18.1537,18.1624,18.1364,18.145,202400.0
2013-04-25 14:30:00,20.93,20.93,20.87,20.88,532000.0,18.145,18.145,18.093,18.1017,532000.0
2013-04-25 15:00:00,20.89,20.89,20.83,20.86,209600.0,18.1104,18.1104,18.0583,18.0844,209600.0
2013-04-25 15:30:00,20.85,20.89,20.84,20.86,262000.0,18.0757,18.1104,18.067,18.0844,262000.0
2013-04-26 09:30:00,20.84,20.87,20.82,20.86,119600.0,18.067,18.093,18.0497,18.0844,119600.0
2013-04-26 10:00:00,20.87,20.87,20.78,20.82,356800.0,18.093,18.093,18.015,18.0497,356800.0
2013-04-26 10:30:00,20.81,20.82,20.79,20.81,79600.0,18.041,18.0497,18.0237,18.041,79600.0
2013-04-26 11:00:00,20.8,20.82,20.79,20.81,94000.0,18.0323,18.0497,18.0237,18.041,94000.0
2013-04-26 11:30:00,20.81,20.81,20.77,20.77,110400.0,18.041,18.041,18.0063,18.0063,110400.0
2013-04-26 12:00:00,20.78,20.79,20.76,20.78,44800.0,18.015,18.0237,17.9977,18.015,44800.0
2013-04-26 12:30:00,20.77,20.8,20.77,20.8,28400.0,18.0063,18.0323,18.0063,18.0323,28400.0
2013-04-26 13:00:00,20.8,20.83,20.79,20.83,102800.0,18.0323,18.0583,18.0237,18.0583,102800.0
2013-04-26 13:30:00,20.83,20.84,20.81,20.84,327200.0,18.0583,18.067,18.041,18.067,327200.0
2013-04-26 14:00:00,20.83,20.84,20.81,20.82,54400.0,18.0583,18.067,18.041,18.0497,54400.0
2013-04-26 14:30:00,20.83,20.85,20.82,20.84,82000.0,18.0583,18.0757,18.0497,18.067,82000.0
2013-04-26 15:00:00,20.84,20.87,20.84,20.87,123200.0,18.067,18.093,18.067,18.093,123200.0
2013-04-26 15:30:00,20.86,20.87,20.83,20.83,91200.0,18.0844,18.093,18.0583,18.0583,91200.0
2013-04-29 09:30:00,20.89,20.92,20.86,20.9,56800.0,18.1104,18.1364,18.0844,18.119,56800.0
2013-04-29 10:00:00,20.9,20.97,20.89,20.97,56400.0,18.119,18.1797,18.1104,18.1797,56400.0
2013-04-29 10:30:00,20.96,20.97,20.95,20.96,157200.0,18.171,18.1797,18.1624,18.171,157200.0
2013-04-29 11:00:00,20.96,20.96,20.94,20.96,40400.0,18.171,18.171,18.1537,18.171,40400.0
2013-04-29 11:30:00,20.96,20.97,20.95,20.97,37600.0,18.171,18.1797,18.1624,18.1797,37600.0
2013-04-29 12:00:00,20.97,21.0,20.97,21.0,42800.0,18.1797,18.2057,18.1797,18.2057,42800.0
2013-04-29 12:30:00,21.0,21.02,21.0,21.0,64800.0,18.2057,18.2231,18.2057,18.2057,64800.0
2013-04-29 13:00:00,20.99,21.0,20.99,20.99,115600.0,18.1971,18.2057,18.1971,18.1971,115600.0
2013-04-29 13:30:00,21.0,21.02,21.0,21.02,59600.0,18.2057,18.2231,18.2057,18.2231,59600.0
2013-04-29 14:00:00,21.02,21.03,21.01,21.02,86400.0,18.2231,18.2317,18.2144,18.2231,86400.0
2013-04-29 14:30:00,21.02,21.02,21.01,21.01,77600.0,18.2231,18.2231,18.2144,18.2144,77600.0
2013-04-29 15:00:00,21.01,21.02,20.97,20.98,278400.0,18.2144,18.2231,18.1797,18.1884,278400.0
2013-04-29 15:30:00,20.98,21.0,20.96,20.98,265200.0,18.1884,18.2057,18.171,18.1884,265200.0
2013-04-30 09:30:00,20.98,20.99,20.91,20.93,830400.0,18.1884,18.1971,18.1277,18.145,830400.0
2013-04-30 10:00:00,20.92,20.94,20.89,20.9,246400.0,18.1364,18.1537,18.1104,18.119,246400.0
2013-04-30 10:30:00,20.89,20.97,20.89,20.96,92400.0,18.1104,18.1797,18.1104,18.171,92400.0
2013-04-30 11:00:00,20.96,20.99,20.96,20.98,703200.0,18.171,18.1971,18.171,18.1884,703200.0
2013-04-30 11:30:00,20.98,21.02,20.98,21.0,274000.0,18.1884,18.2231,18.1884,18.2057,274000.0
2013-04-30 12:00:00,21.0,21.0,20.98,20.99,136800.0,18.2057,18.2057,18.1884,18.1971,136800.0
2013-04-30 12:30:00,20.99,21.03,20.99,21.03,212800.0,18.1971,18.2317,18.1971,18.2317,212800.0
2013-04-30 13:00:00,21.03,21.04,21.03,21.03,229600.0,18.2317,18.2404,18.2317,18.2317,229600.0
2013-04-30 13:30:00,21.02,21.04,21.02,21.03,99600.0,18.2231,18.2404,18.2231,18.2317,99600.0
2013-04-30 14:00:00,21.03,21.03,20.99,21.01,1124400.0,18.2317,18.2317,18.1971,18.2144,1124400.0
2013-04-30 14:30:00,21.01,21.02,20.99,21.02,119600.0,18.2144,18.2231,18.1971,18.2231,119600.0
2013-04-30 15:00:00,21.02,21.02,20.99,21.0,188400.0,18.2231,18.2231,18.1971,18.2057,188400.0
2013-04-30 15:30:00,21.0,21.03,21.0,21.02,381600.0,18.2057,18.2317,18.2057,18.2231,381600.0
2013-05-01 09:30:00,20.99,21.0,20.95,20.97,235600.0,18.1971,18.2057,18.1624,18.1797,235600.0
2013-05-01 10:00:00,20.97,20.99,20.91,20.93,196000.0,18.1797,18.1971,18.1277,18.145,196000.0
2013-05-01 10:30:00,20.93,20.98,20.93,20.98,190800.0,18.145,18.1884,18.145,18.1884,190800.0
2013-05-01 11:00:00,20.98,20.99,20.96,20.97,178800.0,18.1884,18.1971,18.171,18.1797,178800.0
2013-05-01 11:30:00,20.98,20.99,20.95,20.98,152800.0,18.1884,18.1971,18.1624,18.1884,152800.0
2013-05-01 12:00:00,20.98,20.98,20.96,20.97,319600.0,18.1884,18.1884,18.171,18.1797,319600.0
2013-05-01 12:30:00,20.97,20.97,20.92,20.92,164400.0,18.1797,18.1797,18.1364,18.1364,164400.0
2013-05-01 13:00:00,20.93,20.93,20.9,20.92,204000.0,18.145,18.145,18.119,18.1364,204000.0
2013-05-01 13:30:00,20.93,20.93,20.87,20.9,206400.0,18.145,18.145,18.093,18.119,206400.0
2013-05-01 14:00:00,20.9,20.96,20.9,20.94,318400.0,18.119,18.171,18.119,18.1537,318400.0
2013-05-01 14:30:00,20.94,20.95,20.91,20.93,290000.0,18.1537,18.1624,18.1277,18.145,290000.0
2013-05-01 15:00:00,20.93,20.94,20.85,20.86,380000.0,18.145,18.1537,18.0757,18.0844,380000.0
2013-05-01 15:30:00,20.86,20.88,20.84,20.86,516800.0,18.0844,18.1017,18.067,18.0844,516800.0
2013-05-02 09:30:00,20.92,20.97,20.91,20.96,120000.0,18.1364,18.1797,18.1277,18.171,120000.0
2013-05-02 10:00:00,20.96,21.02,20.96,21.02,141200.0,18.171,18.2231,18.171,18.2231,141200.0
2013-05-02 10:30:00,21.02,21.03,21.01,21.02,70800.0,18.2231,18.2317,18.2144,18.2231,70800.0
2013-05-02 11:00:00,21.03,21.09,21.02,21.09,134800.0,18.2317,18.2837,18.2231,18.2837,134800.0
2013-05-02 11:30:00,21.09,21.1,21.08,21.09,64400.0,18.2837,18.2924,18.2751,18.2837,64400.0
2013-05-02 12:00:00,21.09,21.11,21.07,21.07,65200.0,18.2837,18.3011,18.2664,18.2664,65200.0
2013-05-02 12:30:00,21.07,21.09,21.06,21.09,50400.0,18.2664,18.2837,18.2577,18.2837,50400.0
2013-05-02 13:00:00,21.08,21.11,21.08,21.1,88400.0,18.2751,18.3011,18.2751,18.2924,88400.0
2013-05-02 13:30:00,21.1,21.11,21.09,21.09,88800.0,18.2924,18.3011,18.2837,18.2837,88800.0
2013-05-02 14:00:00,21.1,21.11,21.08,21.08,116400.0,18.2924,18.3011,18.2751,18.2751,116400.0
2013-05-02 14:30:00,21.08,21.1,21.08,21.09,158800.0,18.2751,18.2924,18.2751,18.2837,158800.0
2013-05-02 15:00:00,21.09,21.1,21.08,21.09,182800.0,18.2837,18.2924,18.2751,18.2837,182800.0
2013-05-02 15:30:00,21.09,21.1,21.07,21.08,284400.0,18.2837,18.2924,18.2664,18.2751,284400.0
2013-05-03 09:30:00,21.27,21.32,21.24,21.3,362400.0,18.4398,18.4831,18.4138,18.4658,362400.0
2013-05-03 10:00:00,21.31,21.35,21.29,21.35,78400.0,18.4745,18.5092,18.4571,18.5092,78400.0
2013-05-03 10:30:00,21.35,21.35,21.34,21.35,138800.0,18.5092,18.5092,18.5005,18.5092,138800.0
2013-05-03 11:00:00,21.34,21.36,21.33,21.33,94000.0,18.5005,18.5178,18.4918,18.4918,94000.0
2013-05-03 11:30:00,21.33,21.35,21.33,21.33,104000.0,18.4918,18.5092,18.4918,18.4918,104000.0
2013-05-03 12:00:00,21.33,21.34,21.33,21.34,220000.0,18.4918,18.5005,18.4918,18.5005,220000.0
2013-05-03 12:30:00,21.34,21.35,21.32,21.34,232400.0,18.5005,18.5092,18.4831,18.5005,232400.0
2013-05-03 13:00:00,21.35,21.35,21.32,21.33,110000.0,18.5092,18.5092,18.4831,18.4918,110000.0
2013-05-03 13:30:00,21.33,21.34,21.32,21.32,74400.0,18.4918,18.5005,18.4831,18.4831,74400.0
2013-05-03 14:00:00,21.32,21.33,21.32,21.33,69200.0,18.4831,18.4918,18.4831,18.4918,69200.0
2013-05-03 14:30:00,21.33,21.33,21.3,21.31,113200.0,18.4918,18.4918,18.4658,18.4745,113200.0
2013-05-03 15:00:00,21.31,21.31,21.29,21.31,108800.0,18.4745,18.4745,18.4571,18.4745,108800.0
2013-05-03 15:30:00,21.31,21.33,21.3,21.31,236000.0,18.4745,18.4918,18.4658,18.4745,236000.0
2013-05-06 09:30:00,21.33,21.35,21.31,21.32,80800.0,18.4918,18.5092,18.4745,18.4831,80800.0
2013-05-06 10:00:00,21.31,21.36,21.31,21.35,51600.0,18.4745,18.5178,18.4745,18.5092,51600.0
2013-05-06 10:30:00,21.35,21.36,21.31,21.32,76800.0,18.5092,18.5178,18.4745,18.4831,76800.0
2013-05-06 11:00:00,21.31,21.33,21.31,21.33,53200.0,18.4745,18.4918,18.4745,18.4918,53200.0
2013-05-06 11:30:00,21.32,21.36,21.31,21.36,76400.0,18.4831,18.5178,18.4745,18.5178,76400.0
2013-05-06 12:00:00,21.35,21.36,21.35,21.35,92000.0,18.5092,18.5178,18.5092,18.5092,92000.0
2013-05-06 12:30:00,21.35,21.36,21.35,21.35,75200.0,18.5092,18.5178,18.5092,18.5092,75200.0
2013-05-06 13:00:00,21.36,21.36,21.35,21.36,54000.0,18.5178,18.5178,18.5092,18.5178,54000.0
2013-05-06 13:30:00,21.36,21.38,21.36,21.38,50800.0,18.5178,18.5352,18.5178,18.5352,50800.0
2013-05-06 14:00:00,21.37,21.39,21.37,21.38,415200.0,18.5265,18.5438,18.5265,18.5352,415200.0
2013-05-06 14:30:00,21.38,21.38,21.36,21.36,259600.0,18.5352,18.5352,18.5178,18.5178,259600.0
2013-05-06 15:00:00,21.37,21.37,21.36,21.36,88000.0,18.5265,18.5265,18.5178,18.5178,88000.0
2013-05-06 15:30:00,21.36,21.38,21.35,21.36,85600.0,18.5178,18.5352,18.5092,18.5178,85600.0
2013-05-07 09:30:00,21.41,21.43,21.39,21.43,95600.0,18.5612,18.5785,18.5438,18.5785,95600.0
2013-05-07 10:00:00,21.43,21.43,21.33,21.37,122000.0,18.5785,18.5785,18.4918,18.5265,122000.0
2013-05-07 10:30:00,21.36,21.4,21.36,21.37,864400.0,18.5178,18.5525,18.5178,18.5265,864400.0
2013-05-07 11:00:00,21.38,21.41,21.37,21.4,96800.0,18.5352,18.5612,18.5265,18.5525,96800.0
2013-05-07 11:30:00,21.4,21.41,21.38,21.39,128400.0,18.5525,18.5612,18.5352,18.5438,128400.0
2013-05-07 12:00:00,21.39,21.41,21.39,21.41,90000.0,18.5438,18.5612,18.5438,18.5612,90000.0
2013-05-07 12:30:00,21.41,21.44,21.41,21.44,86000.0,18.5612,18.5872,18.5612,18.5872,86000.0
2013-05-07 13:00:00,21.44,21.44,21.42,21.43,130400.0,18.5872,18.5872,18.5698,18.5785,130400.0
2013-05-07 13:30:00,21.43,21.45,21.43,21.45,148000.0,18.5785,18.5958,18.5785,18.5958,148000.0
2013-05-07 14:00:00,21.44,21.45,21.44,21.45,110800.0,18.5872,18.5958,18.5872,18.5958,110800.0
2013-05-07 14:30:00,21.44,21.46,21.43,21.45,115200.0,18.5872,18.6045,18.5785,18.5958,115200.0
2013-05-07 15:00:00,21.45,21.46,21.45,21.45,113600.0,18.5958,18.6045,18.5958,18.5958,113600.0
2013-05-07 15:30:00,21.45,21.46,21.43,21.45,203600.0,18.5958,18.6045,18.5785,18.5958,203600.0
2013-05-08 09:30:00,21.42,21.48,21.42,21.48,73600.0,18.5698,18.6219,18.5698,18.6219,73600.0
2013-05-08 10:00:00,21.48,21.49,21.47,21.48,78400.0,18.6219,18.6305,18.6132,18.6219,78400.0
2013-05-08 10:30:00,21.49,21.51,21.48,21.5,114000.0,18.6305,18.6479,18.6219,18.6392,114000.0
2013-05-08 11:00:00,21.5,21.52,21.5,21.51,73200.0,18.6392,18.6565,18.6392,18.6479,73200.0
2013-05-08 11:30:00,21.52,21.52,21.51,21.52,54800.0,18.6565,18.6565,18.6479,18.6565,54800.0
2013-05-08 12:00:00,21.52,21.52,21.5,21.51,151600.0,18.6565,18.6565,18.6392,18.6479,151600.0
2013-05-08 12:30:00,21.51,21.52,21.5,21.51,94400.0,18.6479,18.6565,18.6392,18.6479,94400.0
2013-05-08 13:00:00,21.51,21.53,21.51,21.52,114000.0,18.6479,18.6652,18.6479,18.6565,114000.0
2013-05-08 13:30:00,21.52,21.53,21.5,21.5,106000.0,18.6565,18.6652,18.6392,18.6392,106000.0
2013-05-08 14:00:00,21.5,21.52,21.5,21.51,96400.0,18.6392,18.6565,18.6392,18.6479,96400.0
2013-05-08 14:30:00,21.51,21.51,21.46,21.49,108400.0,18.6479,18.6479,18.6045,18.6305,108400.0
2013-05-08 15:00:00,21.49,21.54,21.48,21.54,134400.0,18.6305,18.6739,18.6219,18.6739,134400.0
2013-05-08 15:30:00,21.54,21.55,21.53,21.54,164000.0,18.6739,18.6825,18.6652,18.6739,164000.0
2013-05-09 09:30:00,21.54,21.56,21.53,21.55,72400.0,18.6739,18.6912,18.6652,18.6825,72400.0
2013-05-09 10:00:00,21.55,21.55,21.5,21.5,39600.0,18.6825,18.6825,18.6392,18.6392,39600.0
2013-05-09 10:30:00,21.5,21.54,21.5,21.52,62000.0,18.6392,18.6739,18.6392,18.6565,62000.0
2013-05-09 11:00:00,21.51,21.55,21.51,21.55,80800.0,18.6479,18.6825,18.6479,18.6825,80800.0
2013-05-09 11:30:00,21.55,21.56,21.54,21.54,84800.0,18.6825,18.6912,18.6739,18.6739,84800.0
2013-05-09 12:00:00,21.55,21.55,21.52,21.53,95600.0,18.6825,18.6825,18.6565,18.6652,95600.0
2013-05-09 12:30:00,21.53,21.57,21.53,21.57,64000.0,18.6652,18.6999,18.6652,18.6999,64000.0
2013-05-09 13:00:00,21.57,21.59,21.57,21.58,93600.0,18.6999,18.7172,18.6999,18.7085,93600.0
2013-05-09 13:30:00,21.59,21.62,21.59,21.62,60400.0,18.7172,18.7432,18.7172,18.7432,60400.0
2013-05-09 14:00:00,21.61,21.61,21.59,21.6,756000.0,18.7346,18.7346,18.7172,18.7259,756000.0
2013-05-09 14:30:00,21.61,21.61,21.5,21.5,493600.0,18.7346,18.7346,18.6392,18.6392,493600.0
2013-05-09 15:00:00,21.5,21.54,21.47,21.53,188800.0,18.6392,18.6739,18.6132,18.6652,188800.0
2013-05-09 15:30:00,21.53,21.55,21.46,21.51,142000.0,18.6652,18.6825,18.6045,18.6479,142000.0
2013-05-10 09:30:00,21.55,21.58,21.52,21.58,75200.0,18.6825,18.7085,18.6565,18.7085,75200.0
2013-05-10 10:00:00,21.59,21.61,21.57,21.57,33600.0,18.7172,18.7346,18.6999,18.6999,33600.0
2013-05-10 10:30:00,21.56,21.56,21.5,21.54,204800.0,18.6912,18.6912,18.6392,18.6739,204800.0
2013-05-10 11:00:00,21.54,21.57,21.53,21.56,133600.0,18.6739,18.6999,18.6652,18.6912,133600.0
2013-05-10 11:30:00,21.56,21.58,21.5,21.5,112800.0,18.6912,18.7085,18.6392,18.6392,112800.0
2013-05-10 12:00:00,21.5,21.54,21.49,21.53,126800.0,18.6392,18.6739,18.6305,18.6652,126800.0
2013-05-10 12:30:00,21.53,21.55,21.52,21.54,72800.0,18.6652,18.6825,18.6565,18.6739,72800.0
2013-05-10 13:00:00,21.54,21.57,21.54,21.57,44800.0,18.6739,18.6999,18.6739,18.6999,44800.0
2013-05-10 13:30:00,21.57,21.57,21.54,21.55,83600.0,18.6999,18.6999,18.6739,18.6825,83600.0
2013-05-10 14:00:00,21.55,21.57,21.55,21.57,50800.0,18.6825,18.6999,18.6825,18.6999,50800.0
2013-05-10 14:30:00,21.57,21.58,21.56,21.56,112400.0,18.6999,18.7085,18.6912,18.6912,112400.0
2013-05-10 15:00:00,21.57,21.58,21.56,21.57,370800.0,18.6999,18.7085,18.6912,18.6999,370800.0
2013-05-10 15:30:00,21.56,21.61,21.56,21.61,226800.0,18.6912,18.7346,18.6912,18.7346,226800.0
2013-05-13 09:30:00,21.58,21.6,21.55,21.56,80000.0,18.7085,18.7259,18.6825,18.6912,80000.0
2013-05-13 10:00:00,21.56,21.63,21.56,21.61,112000.0,18.6912,18.7519,18.6912,18.7346,112000.0
2013-05-13 10:30:00,21.61,21.64,21.61,21.61,130400.0,18.7346,18.7606,18.7346,18.7346,130400.0
2013-05-13 11:00:00,21.61,21.63,21.59,21.61,118800.0,18.7346,18.7519,18.7172,18.7346,118800.0
2013-05-13 11:30:00,21.61,21.66,21.61,21.66,111200.0,18.7346,18.7779,18.7346,18.7779,111200.0
2013-05-13 12:00:00,21.66,21.68,21.66,21.66,74400.0,18.7779,18.7952,18.7779,18.7779,74400.0
2013-05-13 12:30:00,21.67,21.67,21.65,21.66,76000.0,18.7866,18.7866,18.7692,18.7779,76000.0
2013-05-13 13:00:00,21.65,21.66,21.64,21.64,163200.0,18.7692,18.7779,18.7606,18.7606,163200.0
2013-05-13 13:30:00,21.64,21.64,21.61,21.62,90400.0,18.7606,18.7606,18.7346,18.7432,90400.0
2013-05-13 14:00:00,21.61,21.63,21.61,21.62,107600.0,18.7346,18.7519,18.7346,18.7432,107600.0
2013-05-13 14:30:00,21.62,21.65,21.62,21.65,124800.0,18.7432,18.7692,18.7432,18.7692,124800.0
2013-05-13 15:00:00,21.65,21.65,21.6,21.62,164800.0,18.7692,18.7692,18.7259,18.7432,164800.0
2013-05-13 15:30:00,21.61,21.64,21.61,21.63,198800.0,18.7346,18.7606,18.7346,18.7519,198800.0
2013-05-14 09:30:00,21.64,21.72,21.64,21.72,177600.0,18.7606,18.8299,18.7606,18.8299,177600.0
2013-05-14 10:00:00,21.72,21.77,21.72,21.77,110000.0,18.8299,18.8733,18.8299,18.8733,110000.0
2013-05-14 10:30:00,21.77,21.82,21.77,21.82,116400.0,18.8733,18.9166,18.8733,18.9166,116400.0
2013-05-14 11:00:00,21.82,21.83,21.8,21.81,52400.0,18.9166,18.9253,18.8993,18.9079,52400.0
2013-05-14 11:30:00,21.81,21.83,21.8,21.82,176400.0,18.9079,18.9253,18.8993,18.9166,176400.0
2013-05-14 12:00:00,21.82,21.84,21.81,21.82,55200.0,18.9166,18.934,18.9079,18.9166,55200.0
2013-05-14 12:30:00,21.82,21.83,21.8,21.8,82000.0,18.9166,18.9253,18.8993,18.8993,82000.0
2013-05-14 13:00:00,21.81,21.82,21.81,21.82,62800.0,18.9079,18.9166,18.9079,18.9166,62800.0
2013-05-14 13:30:00,21.83,21.84,21.79,21.8,190000.0,18.9253,18.934,18.8906,18.8993,190000.0
2013-05-14 14:00:00,21.79,21.81,21.78,21.79,111200.0,18.8906,18.9079,18.8819,18.8906,111200.0
2013-05-14 14:30:00,21.79,21.82,21.77,21.78,142800.0,18.8906,18.9166,18.8733,18.8819,142800.0
2013-05-14 15:00:00,21.77,21.81,21.77,21.8,122400.0,18.8733,18.9079,18.8733,18.8993,122400.0
2013-05-14 15:30:00,21.79,21.85,21.79,21.83,282000.0,18.8906,18.9426,18.8906,18.9253,282000.0
2013-05-15 09:30:00,21.78,21.84,21.78,21.82,113200.0,18.8819,18.934,18.8819,18.9166,113200.0
2013-05-15 10:00:00,21.81,21.84,21.81,21.82,108000.0,18.9079,18.934,18.9079,18.9166,108000.0
2013-05-15 10:30:00,21.82,21.86,21.81,21.86,143600.0,18.9166,18.9513,18.9079,18.9513,143600.0
2013-05-15 11:00:00,21.86,21.9,21.86,21.89,126400.0,18.9513,18.986,18.9513,18.9773,126400.0
2013-05-15 11:30:00,21.88,21.92,21.88,21.91,194000.0,18.9686,19.0033,18.9686,18.9946,194000.0
2013-05-15 12:00:00,21.91,21.94,21.91,21.93,77600.0,18.9946,19.0206,18.9946,19.012,77600.0
2013-05-15 12:30:00,21.93,21.97,21.93,21.95,132000.0,19.012,19.0467,19.012,19.0293,132000.0
2013-05-15 13:00:00,21.95,21.95,21.9,21.92,896400.0,19.0293,19.0293,18.986,19.0033,896400.0
2013-05-15 13:30:00,21.91,21.93,21.87,21.87,336400.0,18.9946,19.012,18.96,18.96,336400.0
2013-05-15 14:00:00,21.87,21.89,21.84,21.86,167200.0,18.96,18.9773,18.934,18.9513,167200.0
2013-05-15 14:30:00,21.86,21.87,21.82,21.85,244000.0,18.9513,18.96,18.9166,18.9426,244000.0
2013-05-15 15:00:00,21.84,21.89,21.83,21.88,379200.0,18.934,18.9773,18.9253,18.9686,379200.0
2013-05-15 15:30:00,21.88,21.94,21.88,21.93,216400.0,18.9686,19.0206,18.9686,19.012,216400.0
2013-05-16 09:30:00,21.9,21.95,21.89,21.94,108800.0,18.986,19.0293,18.9773,19.0206,108800.0
2013-05-16 10:00:00,21.92,21.93,21.86,21.9,150400.0,19.0033,19.012,18.9513,18.986,150400.0
2013-05-16 10:30:00,21.89,21.93,21.89,21.91,131600.0,18.9773,19.012,18.9773,18.9946,131600.0
2013-05-16 11:00:00,21.91,21.95,21.91,21.93,116400.0,18.9946,19.0293,18.9946,19.012,116400.0
2013-05-16 11:30:00,21.93,21.96,21.93,21.94,104400.0,19.012,19.038,19.012,19.0206,104400.0
2013-05-16 12:00:00,21.94,21.94,21.92,21.92,90000.0,19.0206,19.0206,19.0033,19.0033,90000.0
2013-05-16 12:30:00,21.92,21.93,21.91,21.93,128800.0,19.0033,19.012,18.9946,19.012,128800.0
2013-05-16 13:00:00,21.91,21.92,21.9,21.91,105200.0,18.9946,19.0033,18.986,18.9946,105200.0
2013-05-16 13:30:00,21.91,21.93,21.91,21.91,60800.0,18.9946,19.012,18.9946,18.9946,60800.0
2013-05-16 14:00:00,21.91,21.95,21.91,21.93,96000.0,18.9946,19.0293,18.9946,19.012,96000.0
2013-05-16 14:30:00,21.93,21.94,21.88,21.88,180400.0,19.012,19.0206,18.9686,18.9686,180400.0
2013-05-16 15:00:00,21.88,21.89,21.83,21.86,128800.0,18.9686,18.9773,18.9253,18.9513,128800.0
2013-05-16 15:30:00,21.85,21.85,21.8,21.81,154400.0,18.9426,18.9426,18.8993,18.9079,154400.0
2013-05-17 09:30:00,21.91,21.93,21.86,21.92,174000.0,18.9946,19.012,18.9513,19.0033,174000.0
2013-05-17 10:00:00,21.94,21.94,21.91,21.92,114400.0,19.0206,19.0206,18.9946,19.0033,114400.0
2013-05-17 10:30:00,21.93,21.93,21.89,21.89,193200.0,19.012,19.012,18.9773,18.9773,193200.0
2013-05-17 11:00:00,21.89,21.9,21.86,21.89,131600.0,18.9773,18.986,18.9513,18.9773,131600.0
2013-05-17 11:30:00,21.89,21.91,21.89,21.89,136800.0,18.9773,18.9946,18.9773,18.9773,136800.0
2013-05-17 12:00:00,21.89,21.9,21.88,21.89,107200.0,18.9773,18.986,18.9686,18.9773,107200.0
2013-05-17 12:30:00,21.89,21.89,21.87,21.89,95200.0,18.9773,18.9773,18.96,18.9773,95200.0
2013-05-17 13:00:00,21.89,21.91,21.89,21.9,71200.0,18.9773,18.9946,18.9773,18.986,71200.0
2013-05-17 13:30:00,21.9,21.91,21.89,21.9,142000.0,18.986,18.9946,18.9773,18.986,142000.0
2013-05-17 14:00:00,21.9,21.93,21.9,21.93,146800.0,18.986,19.012,18.986,19.012,146800.0
2013-05-17 14:30:00,21.93,21.98,21.93,21.98,107200.0,19.012,19.0553,19.012,19.0553,107200.0
2013-05-17 15:00:00,21.98,22.0,21.96,22.0,254800.0,19.0553,19.0727,19.038,19.0727,254800.0
2013-05-17 15:30:00,22.0,22.02,22.0,22.01,237200.0,19.0727,19.09,19.0727,19.0813,237200.0
2013-05-20 09:30:00,21.99,22.03,21.98,22.01,104000.0,19.064,19.0987,19.0553,19.0813,104000.0
2013-05-20 10:00:00,22.02,22.03,22.01,22.02,70800.0,19.09,19.0987,19.0813,19.09,70800.0
2013-05-20 10:30:00,22.02,22.03,22.0,22.01,100800.0,19.09,19.0987,19.0727,19.0813,100800.0
2013-05-20 11:00:00,22.02,22.04,22.01,22.03,74400.0,19.09,19.1073,19.0813,19.0987,74400.0
2013-05-20 11:30:00,22.04,22.06,22.03,22.05,104000.0,19.1073,19.1247,19.0987,19.116,104000.0
2013-05-20 12:00:00,22.06,22.07,22.03,22.04,68400.0,19.1247,19.1333,19.0987,19.1073,68400.0
2013-05-20 12:30:00,22.04,22.04,22.0,22.01,184000.0,19.1073,19.1073,19.0727,19.0813,184000.0
2013-05-20 13:00:00,22.01,22.03,21.97,21.98,109600.0,19.0813,19.0987,19.0467,19.0553,109600.0
2013-05-20 13:30:00,21.98,21.99,21.94,21.96,148400.0,19.0553,19.064,19.0206,19.038,148400.0
2013-05-20 14:00:00,21.96,21.99,21.93,21.98,58000.0,19.038,19.064,19.012,19.0553,58000.0
2013-05-20 14:30:00,21.98,21.99,21.97,21.97,67600.0,19.0553,19.064,19.0467,19.0467,67600.0
2013-05-20 15:00:00,21.98,21.99,21.97,21.99,52400.0,19.0553,19.064,19.0467,19.064,52400.0
2013-05-20 15:30:00,21.99,21.99,21.95,21.97,184000.0,19.064,19.064,19.0293,19.0467,184000.0
2013-05-21 09:30:00,21.98,22.03,21.97,22.02,164400.0,19.0553,19.0987,19.0467,19.09,164400.0
2013-05-21 10:00:00,22.02,22.02,21.92,21.94,52000.0,19.09,19.09,19.0033,19.0206,52000.0
2013-05-21 10:30:00,21.93,21.95,21.91,21.94,69600.0,19.012,19.0293,18.9946,19.0206,69600.0
2013-05-21 11:00:00,21.94,21.98,21.94,21.96,65200.0,19.0206,19.0553,19.0206,19.038,65200.0
2013-05-21 11:30:00,21.96,22.01,21.96,22.0,67200.0,19.038,19.0813,19.038,19.0727,67200.0
2013-05-21 12:00:00,22.0,22.03,22.0,22.03,30400.0,19.0727,19.0987,19.0727,19.0987,30400.0
2013-05-21 12:30:00,22.03,22.03,22.01,22.03,48400.0,19.0987,19.0987,19.0813,19.0987,48400.0
2013-05-21 13:00:00,22.03,22.08,22.03,22.05,292000.0,19.0987,19.142,19.0987,19.116,292000.0
2013-05-21 13:30:00,22.06,22.06,22.04,22.05,84800.0,19.1247,19.1247,19.1073,19.116,84800.0
2013-05-21 14:00:00,22.06,22.1,22.05,22.06,86000.0,19.1247,19.1594,19.116,19.1247,86000.0
2013-05-21 14:30:00,22.05,22.06,22.02,22.05,98000.0,19.116,19.1247,19.09,19.116,98000.0
2013-05-21 15:00:00,22.05,22.07,22.04,22.04,106000.0,19.116,19.1333,19.1073,19.1073,106000.0
2013-05-21 15:30:00,22.04,22.05,22.01,22.02,197200.0,19.1073,19.116,19.0813,19.09,197200.0
2013-05-22 09:30:00,22.06,22.11,22.05,22.11,200800.0,19.1247,19.168,19.116,19.168,200800.0
2013-05-22 10:00:00,22.12,22.27,22.12,22.27,211600.0,19.1767,19.3067,19.1767,19.3067,211600.0
2013-05-22 10:30:00,22.25,22.25,22.08,22.09,294800.0,19.2894,19.2894,19.142,19.1507,294800.0
2013-05-22 11:00:00,22.09,22.17,22.08,22.16,232000.0,19.1507,19.22,19.142,19.2114,232000.0
2013-05-22 11:30:00,22.16,22.21,22.15,22.17,315200.0,19.2114,19.2547,19.2027,19.22,315200.0
2013-05-22 12:00:00,22.17,22.18,22.13,22.13,120000.0,19.22,19.2287,19.1854,19.1854,120000.0
2013-05-22 12:30:00,22.13,22.15,22.11,22.14,125200.0,19.1854,19.2027,19.168,19.194,125200.0
2013-05-22 13:00:00,22.15,22.15,22.05,22.05,70800.0,19.2027,19.2027,19.116,19.116,70800.0
2013-05-22 13:30:00,22.05,22.05,21.96,22.0,136400.0,19.116,19.116,19.038,19.0727,136400.0
2013-05-22 14:00:00,22.0,22.03,21.86,21.89,608000.0,19.0727,19.0987,18.9513,18.9773,608000.0
2013-05-22 14:30:00,21.89,21.92,21.84,21.91,433200.0,18.9773,19.0033,18.934,18.9946,433200.0
2013-05-22 15:00:00,21.91,21.91,21.77,21.77,180400.0,18.9946,18.9946,18.8733,18.8733,180400.0
2013-05-22 15:30:00,21.78,21.85,21.75,21.85,253200.0,18.8819,18.9426,18.8559,18.9426,253200.0
2013-05-23 09:30:00,21.61,21.68,21.6,21.63,153200.0,18.7346,18.7952,18.7259,18.7519,153200.0
2013-05-23 10:00:00,21.64,21.76,21.61,21.76,145600.0,18.7606,18.8646,18.7346,18.8646,145600.0
2013-05-23 10:30:00,21.74,21.75,21.68,21.69,72800.0,18.8473,18.8559,18.7952,18.8039,72800.0
2013-05-23 11:00:00,21.7,21.81,21.7,21.76,228000.0,18.8126,18.9079,18.8126,18.8646,228000.0
2013-05-23 11:30:00,21.76,21.8,21.75,21.77,108800.0,18.8646,18.8993,18.8559,18.8733,108800.0
2013-05-23 12:00:00,21.79,21.83,21.78,21.8,116000.0,18.8906,18.9253,18.8819,18.8993,116000.0
2013-05-23 12:30:00,21.79,21.8,21.76,21.78,119600.0,18.8906,18.8993,18.8646,18.8819,119600.0
2013-05-23 13:00:00,21.79,21.8,21.72,21.73,143200.0,18.8906,18.8993,18.8299,18.8386,143200.0
2013-05-23 13:30:00,21.73,21.79,21.72,21.79,103600.0,18.8386,18.8906,18.8299,18.8906,103600.0
2013-05-23 14:00:00,21.78,21.82,21.77,21.8,156000.0,18.8819,18.9166,18.8733,18.8993,156000.0
2013-05-23 14:30:00,21.8,21.85,21.76,21.82,320400.0,18.8993,18.9426,18.8646,18.9166,320400.0
2013-05-23 15:00:00,21.82,21.83,21.77,21.79,150800.0,18.9166,18.9253,18.8733,18.8906,150800.0
2013-05-23 15:30:00,21.79,21.81,21.75,21.78,230000.0,18.8906,18.9079,18.8559,18.8819,230000.0
2013-05-24 09:30:00,21.66,21.69,21.62,21.65,94000.0,18.7779,18.8039,18.7432,18.7692,94000.0
2013-05-24 10:00:00,21.63,21.64,21.6,21.63,76400.0,18.7519,18.7606,18.7259,18.7519,76400.0
2013-05-24 10:30:00,21.64,21.67,21.63,21.66,112000.0,18.7606,18.7866,18.7519,18.7779,112000.0
2013-05-24 11:00:00,21.66,21.7,21.65,21.67,100800.0,18.7779,18.8126,18.7692,18.7866,100800.0
2013-05-24 11:30:00,21.66,21.72,21.66,21.7,59200.0,18.7779,18.8299,18.7779,18.8126,59200.0
2013-05-24 12:00:00,21.71,21.73,21.7,21.72,84800.0,18.8213,18.8386,18.8126,18.8299,84800.0
2013-05-24 12:30:00,21.71,21.71,21.67,21.7,32400.0,18.8213,18.8213,18.7866,18.8126,32400.0
2013-05-24 13:00:00,21.7,21.75,21.7,21.75,56000.0,18.8126,18.8559,18.8126,18.8559,56000.0
2013-05-24 13:30:00,21.75,21.75,21.72,21.74,42000.0,18.8559,18.8559,18.8299,18.8473,42000.0
2013-05-24 14:00:00,21.74,21.77,21.72,21.76,334000.0,18.8473,18.8733,18.8299,18.8646,334000.0
2013-05-24 14:30:00,21.75,21.77,21.73,21.75,152000.0,18.8559,18.8733,18.8386,18.8559,152000.0
2013-05-24 15:00:00,21.75,21.77,21.74,21.74,54800.0,18.8559,18.8733,18.8473,18.8473,54800.0
2013-05-24 15:30:00,21.73,21.77,21.7,21.77,166000.0,18.8386,18.8733,18.8126,18.8733,166000.0
2013-05-28 09:30:00,22.02,22.06,22.0,22.06,214400.0,19.09,19.1247,19.0727,19.1247,214400.0
2013-05-28 10:00:00,22.06,22.11,22.06,22.09,134400.0,19.1247,19.168,19.1247,19.1507,134400.0
2013-05-28 10:30:00,22.09,22.09,22.03,22.03,118000.0,19.1507,19.1507,19.0987,19.0987,118000.0
2013-05-28 11:00:00,22.02,22.03,22.0,22.03,144800.0,19.09,19.0987,19.0727,19.0987,144800.0
2013-05-28 11:30:00,22.03,22.03,21.96,21.97,85200.0,19.0987,19.0987,19.038,19.0467,85200.0
2013-05-28 12:00:00,21.96,21.99,21.96,21.97,90800.0,19.038,19.064,19.038,19.0467,90800.0
2013-05-28 12:30:00,21.97,21.98,21.95,21.97,62400.0,19.0467,19.0553,19.0293,19.0467,62400.0
2013-05-28 13:00:00,21.97,21.99,21.93,21.93,312000.0,19.0467,19.064,19.012,19.012,312000.0
2013-05-28 13:30:00,21.92,21.93,21.86,21.87,78800.0,19.0033,19.012,18.9513,18.96,78800.0
2013-05-28 14:00:00,21.87,21.89,21.84,21.87,95600.0,18.96,18.9773,18.934,18.96,95600.0
2013-05-28 14:30:00,21.86,21.91,21.84,21.89,159600.0,18.9513,18.9946,18.934,18.9773,159600.0
2013-05-28 15:00:00,21.89,21.91,21.88,21.9,136800.0,18.9773,18.9946,18.9686,18.986,136800.0
2013-05-28 15:30:00,21.9,21.94,21.89,21.9,140000.0,18.986,19.0206,18.9773,18.986,140000.0
2013-05-29 09:30:00,21.79,21.8,21.71,21.75,149200.0,18.8906,18.8993,18.8213,18.8559,149200.0
2013-05-29 10:00:00,21.79,21.79,21.7,21.7,98000.0,18.8906,18.8906,18.8126,18.8126,98000.0
2013-05-29 10:30:00,21.7,21.72,21.63,21.64,82000.0,18.8126,18.8299,18.7519,18.7606,82000.0
2013-05-29 11:00:00,21.63,21.68,21.62,21.68,2547200.0,18.7519,18.7952,18.7432,18.7952,2547200.0
2013-05-29 11:30:00,21.68,21.72,21.67,21.71,51200.0,18.7952,18.8299,18.7866,18.8213,51200.0
2013-05-29 12:00:00,21.71,21.73,21.68,21.68,60800.0,18.8213,18.8386,18.7952,18.7952,60800.0
2013-05-29 12:30:00,21.68,21.69,21.63,21.64,108000.0,18.7952,18.8039,18.7519,18.7606,108000.0
2013-05-29 13:00:00,21.64,21.7,21.63,21.7,89200.0,18.7606,18.8126,18.7519,18.8126,89200.0
2013-05-29 13:30:00,21.7,21.77,21.68,21.77,380000.0,18.8126,18.8733,18.7952,18.8733,380000.0
2013-05-29 14:00:00,21.75,21.79,21.74,21.75,377200.0,18.8559,18.8906,18.8473,18.8559,377200.0
2013-05-29 14:30:00,21.75,21.77,21.73,21.73,330400.0,18.8559,18.8733,18.8386,18.8386,330400.0
2013-05-29 15:00:00,21.73,21.76,21.72,21.76,76000.0,18.8386,18.8646,18.8299,18.8646,76000.0
2013-05-29 15:30:00,21.76,21.77,21.7,21.71,336400.0,18.8646,18.8733,18.8126,18.8213,336400.0
2013-05-30 09:30:00,21.73,21.86,21.72,21.84,83200.0,18.8386,18.9513,18.8299,18.934,83200.0
2013-05-30 10:00:00,21.84,21.85,21.79,21.81,53200.0,18.934,18.9426,18.8906,18.9079,53200.0
2013-05-30 10:30:00,21.81,21.83,21.8,21.83,64800.0,18.9079,18.9253,18.8993,18.9253,64800.0
2013-05-30 11:00:00,21.84,21.84,21.79,21.82,94400.0,18.934,18.934,18.8906,18.9166,94400.0
2013-05-30 11:30:00,21.82,21.85,21.82,21.85,83600.0,18.9166,18.9426,18.9166,18.9426,83600.0
2013-05-30 12:00:00,21.85,21.87,21.83,21.83,110000.0,18.9426,18.96,18.9253,18.9253,110000.0
2013-05-30 12:30:00,21.83,21.84,21.82,21.83,76400.0,18.9253,18.934,18.9166,18.9253,76400.0
2013-05-30 13:00:00,21.84,21.85,21.82,21.85,101600.0,18.934,18.9426,18.9166,18.9426,101600.0
2013-05-30 13:30:00,21.86,21.87,21.84,21.86,160000.0,18.9513,18.96,18.934,18.9513,160000.0
2013-05-30 14:00:00,21.86,21.88,21.85,21.87,75600.0,18.9513,18.9686,18.9426,18.96,75600.0
2013-05-30 14:30:00,21.88,21.89,21.86,21.88,191600.0,18.9686,18.9773,18.9513,18.9686,191600.0
2013-05-30 15:00:00,21.88,21.88,21.84,21.84,161600.0,18.9686,18.9686,18.934,18.934,161600.0
2013-05-30 15:30:00,21.84,21.85,21.79,21.79,147600.0,18.934,18.9426,18.8906,18.8906,147600.0
2013-05-31 09:30:00,21.74,21.81,21.7,21.77,302400.0,18.8473,18.9079,18.8126,18.8733,302400.0
2013-05-31 10:00:00,21.78,21.8,21.72,21.73,78800.0,18.8819,18.8993,18.8299,18.8386,78800.0
2013-05-31 10:30:00,21.74,21.79,21.74,21.75,430400.0,18.8473,18.8906,18.8473,18.8559,430400.0
2013-05-31 11:00:00,21.75,21.86,21.75,21.82,109600.0,18.8559,18.9513,18.8559,18.9166,109600.0
2013-05-31 11:30:00,21.82,21.83,21.8,21.8,213600.0,18.9166,18.9253,18.8993,18.8993,213600.0
2013-05-31 12:00:00,21.8,21.8,21.75,21.78,66400.0,18.8993,18.8993,18.8559,18.8819,66400.0
2013-05-31 12:30:00,21.78,21.79,21.77,21.78,76400.0,18.8819,18.8906,18.8733,18.8819,76400.0
2013-05-31 13:00:00,21.78,21.8,21.78,21.8,30800.0,18.8819,18.8993,18.8819,18.8993,30800.0
2013-05-31 13:30:00,21.8,21.8,21.75,21.77,118800.0,18.8993,18.8993,18.8559,18.8733,118800.0
2013-05-31 14:00:00,21.77,21.77,21.72,21.73,168800.0,18.8733,18.8733,18.8299,18.8386,168800.0
2013-05-31 14:30:00,21.73,21.73,21.65,21.66,122000.0,18.8386,18.8386,18.7692,18.7779,122000.0
2013-05-31 15:00:00,21.65,21.71,21.65,21.66,101200.0,18.7692,18.8213,18.7692,18.7779,101200.0
2013-05-31 15:30:00,21.66,21.66,21.49,21.49,417600.0,18.7779,18.7779,18.6305,18.6305,417600.0
2013-06-03 09:30:00,21.57,21.57,21.46,21.48,148800.0,18.6999,18.6999,18.6045,18.6219,148800.0
2013-06-03 10:00:00,21.48,21.58,21.44,21.52,116800.0,18.6219,18.7085,18.5872,18.6565,116800.0
2013-06-03 10:30:00,21.52,21.52,21.42,21.48,63600.0,18.6565,18.6565,18.5698,18.6219,63600.0
2013-06-03 11:00:00,21.48,21.49,21.39,21.4,121600.0,18.6219,18.6305,18.5438,18.5525,121600.0
2013-06-03 11:30:00,21.4,21.45,21.39,21.43,78000.0,18.5525,18.5958,18.5438,18.5785,78000.0
2013-06-03 12:00:00,21.45,21.47,21.41,21.43,53200.0,18.5958,18.6132,18.5612,18.5785,53200.0
2013-06-03 12:30:00,21.45,21.47,21.41,21.45,134800.0,18.5958,18.6132,18.5612,18.5958,134800.0
2013-06-03 13:00:00,21.47,21.49,21.45,21.45,60000.0,18.6132,18.6305,18.5958,18.5958,60000.0
2013-06-03 13:30:00,21.46,21.49,21.44,21.48,77600.0,18.6045,18.6305,18.5872,18.6219,77600.0
2013-06-03 14:00:00,21.48,21.53,21.47,21.5,112400.0,18.6219,18.6652,18.6132,18.6392,112400.0
2013-06-03 14:30:00,21.49,21.55,21.48,21.52,133600.0,18.6305,18.6825,18.6219,18.6565,133600.0
2013-06-03 15:00:00,21.52,21.55,21.51,21.55,116000.0,18.6565,18.6825,18.6479,18.6825,116000.0
2013-06-03 15:30:00,21.55,21.62,21.53,21.61,159600.0,18.6825,18.7432,18.6652,18.7346,159600.0
2013-06-04 09:30:00,21.64,21.7,21.62,21.69,78800.0,18.7606,18.8126,18.7432,18.8039,78800.0
2013-06-04 10:00:00,21.69,21.69,21.65,21.68,216000.0,18.8039,18.8039,18.7692,18.7952,216000.0
2013-06-04 10:30:00,21.7,21.72,21.63,21.63,77600.0,18.8126,18.8299,18.7519,18.7519,77600.0
2013-06-04 11:00:00,21.62,21.65,21.61,21.64,30800.0,18.7432,18.7692,18.7346,18.7606,30800.0
2013-06-04 11:30:00,21.64,21.66,21.61,21.65,63200.0,18.7606,18.7779,18.7346,18.7692,63200.0
2013-06-04 12:00:00,21.65,21.65,21.56,21.56,42400.0,18.7692,18.7692,18.6912,18.6912,42400.0
2013-06-04 12:30:00,21.55,21.59,21.55,21.58,31200.0,18.6825,18.7172,18.6825,18.7085,31200.0
2013-06-04 13:00:00,21.57,21.6,21.5,21.5,74800.0,18.6999,18.7259,18.6392,18.6392,74800.0
2013-06-04 13:30:00,21.5,21.51,21.44,21.46,40000.0,18.6392,18.6479,18.5872,18.6045,40000.0
2013-06-04 14:00:00,21.47,21.47,21.4,21.45,78400.0,18.6132,18.6132,18.5525,18.5958,78400.0
2013-06-04 14:30:00,21.47,21.5,21.46,21.47,155200.0,18.6132,18.6392,18.6045,18.6132,155200.0
2013-06-04 15:00:00,21.47,21.52,21.46,21.5,180000.0,18.6132,18.6565,18.6045,18.6392,180000.0
2013-06-04 15:30:00,21.49,21.57,21.49,21.5,132000.0,18.6305,18.6999,18.6305,18.6392,132000.0
2013-06-05 09:30:00,21.43,21.5,21.41,21.44,126400.0,18.5785,18.6392,18.5612,18.5872,126400.0
2013-06-05 10:00:00,21.44,21.5,21.38,21.42,174800.0,18.5872,18.6392,18.5352,18.5698,174800.0
2013-06-05 10:30:00,21.42,21.43,21.35,21.36,65600.0,18.5698,18.5785,18.5092,18.5178,65600.0
2013-06-05 11:00:00,21.36,21.36,21.3,21.34,208400.0,18.5178,18.5178,18.4658,18.5005,208400.0
2013-06-05 11:30:00,21.32,21.35,21.28,21.29,212000.0,18.4831,18.5092,18.4485,18.4571,212000.0
2013-06-05 12:00:00,21.3,21.3,21.25,21.27,140400.0,18.4658,18.4658,18.4225,18.4398,140400.0
2013-06-05 12:30:00,21.27,21.27,21.2,21.22,118800.0,18.4398,18.4398,18.3791,18.3964,118800.0
2013-06-05 13:00:00,21.21,21.3,21.21,21.29,88400.0,18.3878,18.4658,18.3878,18.4571,88400.0
2013-06-05 13:30:00,21.29,21.31,21.26,21.26,70400.0,18.4571,18.4745,18.4311,18.4311,70400.0
2013-06-05 14:00:00,21.27,21.27,21.19,21.2,131600.0,18.4398,18.4398,18.3704,18.3791,131600.0
2013-06-05 14:30:00,21.2,21.26,21.18,21.25,167600.0,18.3791,18.4311,18.3618,18.4225,167600.0
2013-06-05 15:00:00,21.25,21.27,21.2,21.27,194400.0,18.4225,18.4398,18.3791,18.4398,194400.0
2013-06-05 15:30:00,21.27,21.29,21.2,21.2,236800.0,18.4398,18.4571,18.3791,18.3791,236800.0
2013-06-06 09:30:00,21.18,21.26,21.16,21.22,70400.0,18.3618,18.4311,18.3444,18.3964,70400.0
2013-06-06 10:00:00,21.26,21.27,21.18,21.2,48800.0,18.4311,18.4398,18.3618,18.3791,48800.0
2013-06-06 10:30:00,21.2,21.23,21.18,21.22,46400.0,18.3791,18.4051,18.3618,18.3964,46400.0
2013-06-06 11:00:00,21.23,21.25,21.21,21.23,50400.0,18.4051,18.4225,18.3878,18.4051,50400.0
2013-06-06 11:30:00,21.22,21.26,21.18,21.18,84000.0,18.3964,18.4311,18.3618,18.3618,84000.0
2013-06-06 12:00:00,21.18,21.19,21.05,21.09,140400.0,18.3618,18.3704,18.2491,18.2837,140400.0
2013-06-06 12:30:00,21.11,21.13,21.08,21.1,79200.0,18.3011,18.3184,18.2751,18.2924,79200.0
2013-06-06 13:00:00,21.1,21.18,21.1,21.14,264800.0,18.2924,18.3618,18.2924,18.3271,264800.0
2013-06-06 13:30:00,21.14,21.21,21.14,21.2,77600.0,18.3271,18.3878,18.3271,18.3791,77600.0
2013-06-06 14:00:00,21.21,21.27,21.17,21.27,101600.0,18.3878,18.4398,18.3531,18.4398,101600.0
2013-06-06 14:30:00,21.27,21.3,21.25,21.28,58800.0,18.4398,18.4658,18.4225,18.4485,58800.0
2013-06-06 15:00:00,21.28,21.31,21.25,21.3,128000.0,18.4485,18.4745,18.4225,18.4658,128000.0
2013-06-06 15:30:00,21.31,21.37,21.31,21.37,289600.0,18.4745,18.5265,18.4745,18.5265,289600.0
2013-06-07 09:30:00,21.5,21.52,21.44,21.52,146800.0,18.6392,18.6565,18.5872,18.6565,146800.0
2013-06-07 10:00:00,21.54,21.6,21.53,21.58,76000.0,18.6739,18.7259,18.6652,18.7085,76000.0
2013-06-07 10:30:00,21.58,21.61,21.56,21.57,126000.0,18.7085,18.7346,18.6912,18.6999,126000.0
2013-06-07 11:00:00,21.57,21.63,21.57,21.62,137600.0,18.6999,18.7519,18.6999,18.7432,137600.0
2013-06-07 11:30:00,21.62,21.63,21.58,21.6,156400.0,18.7432,18.7519,18.7085,18.7259,156400.0
2013-06-07 12:00:00,21.59,21.6,21.57,21.59,44400.0,18.7172,18.7259,18.6999,18.7172,44400.0
2013-06-07 12:30:00,21.59,21.59,21.55,21.58,27600.0,18.7172,18.7172,18.6825,18.7085,27600.0
2013-06-07 13:00:00,21.59,21.6,21.58,21.59,47200.0,18.7172,18.7259,18.7085,18.7172,47200.0
2013-06-07 13:30:00,21.59,21.6,21.56,21.57,83600.0,18.7172,18.7259,18.6912,18.6999,83600.0
2013-06-07 14:00:00,21.56,21.58,21.5,21.53,192400.0,18.6912,18.7085,18.6392,18.6652,192400.0
2013-06-07 14:30:00,21.53,21.59,21.51,21.58,88000.0,18.6652,18.7172,18.6479,18.7085,88000.0
2013-06-07 15:00:00,21.58,21.6,21.57,21.59,149200.0,18.7085,18.7259,18.6999,18.7172,149200.0
2013-06-07 15:30:00,21.59,21.66,21.58,21.64,169200.0,18.7172,18.7779,18.7085,18.7606,169200.0
2013-06-10 09:30:00,21.72,21.72,21.63,21.65,109600.0,18.8299,18.8299,18.7519,18.7692,109600.0
2013-06-10 10:00:00,21.61,21.65,21.59,21.65,67600.0,18.7346,18.7692,18.7172,18.7692,67600.0
2013-06-10 10:30:00,21.65,21.69,21.64,21.66,69600.0,18.7692,18.8039,18.7606,18.7779,69600.0
2013-06-10 11:00:00,21.68,21.69,21.67,21.67,90400.0,18.7952,18.8039,18.7866,18.7866,90400.0
2013-06-10 11:30:00,21.67,21.69,21.65,21.68,48400.0,18.7866,18.8039,18.7692,18.7952,48400.0
2013-06-10 12:00:00,21.68,21.7,21.68,21.68,38400.0,18.7952,18.8126,18.7952,18.7952,38400.0
2013-06-10 12:30:00,21.67,21.67,21.63,21.64,94000.0,18.7866,18.7866,18.7519,18.7606,94000.0
2013-06-10 13:00:00,21.64,21.66,21.63,21.64,58800.0,18.7606,18.7779,18.7519,18.7606,58800.0
2013-06-10 13:30:00,21.64,21.64,21.61,21.63,43200.0,18.7606,18.7606,18.7346,18.7519,43200.0
2013-06-10 14:00:00,21.63,21.64,21.59,21.62,117600.0,18.7519,18.7606,18.7172,18.7432,117600.0
2013-06-10 14:30:00,21.62,21.65,21.61,21.65,108400.0,18.7432,18.7692,18.7346,18.7692,108400.0
2013-06-10 15:00:00,21.65,21.65,21.61,21.63,172800.0,18.7692,18.7692,18.7346,18.7519,172800.0
2013-06-10 15:30:00,21.63,21.64,21.59,21.61,109200.0,18.7519,18.7606,18.7172,18.7346,109200.0
2013-06-11 09:30:00,21.44,21.45,21.35,21.43,111200.0,18.5872,18.5958,18.5092,18.5785,111200.0
2013-06-11 10:00:00,21.43,21.48,21.41,21.47,60000.0,18.5785,18.6219,18.5612,18.6132,60000.0
2013-06-11 10:30:00,21.47,21.53,21.47,21.51,36800.0,18.6132,18.6652,18.6132,18.6479,36800.0
2013-06-11 11:00:00,21.51,21.58,21.49,21.57,129200.0,18.6479,18.7085,18.6305,18.6999,129200.0
2013-06-11 11:30:00,21.58,21.61,21.56,21.58,163200.0,18.7085,18.7346,18.6912,18.7085,163200.0
2013-06-11 12:00:00,21.57,21.59,21.55,21.56,1566800.0,18.6999,18.7172,18.6825,18.6912,1566800.0
2013-06-11 12:30:00,21.57,21.58,21.54,21.55,53600.0,18.6999,18.7085,18.6739,18.6825,53600.0
2013-06-11 13:00:00,21.56,21.57,21.5,21.5,50400.0,18.6912,18.6999,18.6392,18.6392,50400.0
2013-06-11 13:30:00,21.5,21.5,21.44,21.44,48400.0,18.6392,18.6392,18.5872,18.5872,48400.0
2013-06-11 14:00:00,21.43,21.49,21.43,21.49,128400.0,18.5785,18.6305,18.5785,18.6305,128400.0
2013-06-11 14:30:00,21.49,21.52,21.46,21.52,107200.0,18.6305,18.6565,18.6045,18.6565,107200.0
2013-06-11 15:00:00,21.52,21.53,21.49,21.49,167600.0,18.6565,18.6652,18.6305,18.6305,167600.0
2013-06-11 15:30:00,21.48,21.48,21.41,21.42,134800.0,18.6219,18.6219,18.5612,18.5698,134800.0
2013-06-12 09:30:00,21.57,21.58,21.49,21.5,42400.0,18.6999,18.7085,18.6305,18.6392,42400.0
2013-06-12 10:00:00,21.47,21.47,21.42,21.46,38000.0,18.6132,18.6132,18.5698,18.6045,38000.0
2013-06-12 10:30:00,21.46,21.48,21.39,21.39,38800.0,18.6045,18.6219,18.5438,18.5438,38800.0
2013-06-12 11:00:00,21.38,21.42,21.37,21.41,35200.0,18.5352,18.5698,18.5265,18.5612,35200.0
2013-06-12 11:30:00,21.4,21.42,21.29,21.31,123600.0,18.5525,18.5698,18.4571,18.4745,123600.0
2013-06-12 12:00:00,21.31,21.32,21.27,21.29,62400.0,18.4745,18.4831,18.4398,18.4571,62400.0
2013-06-12 12:30:00,21.28,21.32,21.25,21.32,73600.0,18.4485,18.4831,18.4225,18.4831,73600.0
2013-06-12 13:00:00,21.32,21.36,21.31,21.33,69200.0,18.4831,18.5178,18.4745,18.4918,69200.0
2013-06-12 13:30:00,21.34,21.35,21.3,21.34,34400.0,18.5005,18.5092,18.4658,18.5005,34400.0
2013-06-12 14:00:00,21.34,21.34,21.24,21.27,141200.0,18.5005,18.5005,18.4138,18.4398,141200.0
2013-06-12 14:30:00,21.27,21.28,21.23,21.25,75600.0,18.4398,18.4485,18.4051,18.4225,75600.0
2013-06-12 15:00:00,21.26,21.26,21.2,21.24,109600.0,18.4311,18.4311,18.3791,18.4138,109600.0
2013-06-12 15:30:00,21.23,21.25,21.21,21.22,174800.0,18.4051,18.4225,18.3878,18.3964,174800.0
2013-06-13 09:30:00,21.22,21.24,21.15,21.24,48000.0,18.3964,18.4138,18.3358,18.4138,48000.0
2013-06-13 10:00:00,21.24,21.25,21.2,21.25,74000.0,18.4138,18.4225,18.3791,18.4225,74000.0
2013-06-13 10:30:00,21.25,21.3,21.25,21.27,60000.0,18.4225,18.4658,18.4225,18.4398,60000.0
2013-06-13 11:00:00,21.27,21.29,21.25,21.29,35200.0,18.4398,18.4571,18.4225,18.4571,35200.0
2013-06-13 11:30:00,21.29,21.31,21.27,21.31,33200.0,18.4571,18.4745,18.4398,18.4745,33200.0
2013-06-13 12:00:00,21.32,21.32,21.29,21.3,32000.0,18.4831,18.4831,18.4571,18.4658,32000.0
2013-06-13 12:30:00,21.31,21.38,21.31,21.38,176400.0,18.4745,18.5352,18.4745,18.5352,176400.0
2013-06-13 13:00:00,21.38,21.38,21.35,21.36,97200.0,18.5352,18.5352,18.5092,18.5178,97200.0
2013-06-13 13:30:00,21.36,21.37,21.34,21.37,53600.0,18.5178,18.5265,18.5005,18.5265,53600.0
2013-06-13 14:00:00,21.39,21.44,21.39,21.43,66800.0,18.5438,18.5872,18.5438,18.5785,66800.0
2013-06-13 14:30:00,21.43,21.44,21.41,21.44,41200.0,18.5785,18.5872,18.5612,18.5872,41200.0
2013-06-13 15:00:00,21.46,21.5,21.45,21.49,97200.0,18.6045,18.6392,18.5958,18.6305,97200.0
2013-06-13 15:30:00,21.49,21.57,21.46,21.53,175200.0,18.6305,18.6999,18.6045,18.6652,175200.0
2013-06-14 09:30:00,21.49,21.55,21.48,21.53,38000.0,18.6305,18.6825,18.6219,18.6652,38000.0
2013-06-14 10:00:00,21.56,21.58,21.53,21.54,46400.0,18.6912,18.7085,18.6652,18.6739,46400.0
2013-06-14 10:30:00,21.53,21.55,21.43,21.44,57600.0,18.6652,18.6825,18.5785,18.5872,57600.0
2013-06-14 11:00:00,21.44,21.48,21.43,21.47,145200.0,18.5872,18.6219,18.5785,18.6132,145200.0
2013-06-14 11:30:00,21.46,21.48,21.42,21.46,53200.0,18.6045,18.6219,18.5698,18.6045,53200.0
2013-06-14 12:00:00,21.45,21.48,21.44,21.47,97200.0,18.5958,18.6219,18.5872,18.6132,97200.0
2013-06-14 12:30:00,21.48,21.5,21.44,21.45,64400.0,18.6219,18.6392,18.5872,18.5958,64400.0
2013-06-14 13:00:00,21.44,21.45,21.4,21.4,61600.0,18.5872,18.5958,18.5525,18.5525,61600.0
2013-06-14 13:30:00,21.4,21.42,21.39,21.41,74000.0,18.5525,18.5698,18.5438,18.5612,74000.0
2013-06-14 14:00:00,21.41,21.47,21.39,21.46,76400.0,18.5612,18.6132,18.5438,18.6045,76400.0
2013-06-14 14:30:00,21.46,21.47,21.41,21.42,46000.0,18.6045,18.6132,18.5612,18.5698,46000.0
2013-06-14 15:00:00,21.42,21.49,21.42,21.45,88000.0,18.5698,18.6305,18.5698,18.5958,88000.0
2013-06-14 15:30:00,21.46,21.47,21.41,21.42,95200.0,18.6045,18.6132,18.5612,18.5698,95200.0
2013-06-17 09:30:00,21.58,21.63,21.55,21.62,112400.0,18.7085,18.7519,18.6825,18.7432,112400.0
2013-06-17 10:00:00,21.62,21.65,21.61,21.64,118000.0,18.7432,18.7692,18.7346,18.7606,118000.0
2013-06-17 10:30:00,21.64,21.65,21.62,21.65,70000.0,18.7606,18.7692,18.7432,18.7692,70000.0
2013-06-17 11:00:00,21.65,21.68,21.64,21.65,25600.0,18.7692,18.7952,18.7606,18.7692,25600.0
2013-06-17 11:30:00,21.65,21.65,21.62,21.63,66800.0,18.7692,18.7692,18.7432,18.7519,66800.0
2013-06-17 12:00:00,21.63,21.64,21.61,21.62,78000.0,18.7519,18.7606,18.7346,18.7432,78000.0
2013-06-17 12:30:00,21.62,21.64,21.62,21.63,54400.0,18.7432,18.7606,18.7432,18.7519,54400.0
2013-06-17 13:00:00,21.63,21.66,21.61,21.65,107200.0,18.7519,18.7779,18.7346,18.7692,107200.0
2013-06-17 13:30:00,21.65,21.66,21.64,21.65,206400.0,18.7692,18.7779,18.7606,18.7692,206400.0
2013-06-17 14:00:00,21.65,21.65,21.53,21.55,329200.0,18.7692,18.7692,18.6652,18.6825,329200.0
2013-06-17 14:30:00,21.55,21.57,21.46,21.48,281600.0,18.6825,18.6999,18.6045,18.6219,281600.0
2013-06-17 15:00:00,21.49,21.52,21.47,21.51,276800.0,18.6305,18.6565,18.6132,18.6479,276800.0
2013-06-17 15:30:00,21.52,21.6,21.52,21.58,180400.0,18.6565,18.7259,18.6565,18.7085,180400.0
2013-06-18 09:30:00,21.58,21.64,21.58,21.63,68000.0,18.7085,18.7606,18.7085,18.7519,68000.0
2013-06-18 10:00:00,21.63,21.67,21.61,21.66,43200.0,18.7519,18.7866,18.7346,18.7779,43200.0
2013-06-18 10:30:00,21.67,21.71,21.67,21.71,28800.0,18.7866,18.8213,18.7866,18.8213,28800.0
2013-06-18 11:00:00,21.71,21.72,21.68,21.72,81200.0,18.8213,18.8299,18.7952,18.8299,81200.0
2013-06-18 11:30:00,21.73,21.74,21.71,21.71,93600.0,18.8386,18.8473,18.8213,18.8213,93600.0
2013-06-18 12:00:00,21.7,21.71,21.69,21.7,47600.0,18.8126,18.8213,18.8039,18.8126,47600.0
2013-06-18 12:30:00,21.71,21.75,21.7,21.75,48000.0,18.8213,18.8559,18.8126,18.8559,48000.0
2013-06-18 13:00:00,21.75,21.75,21.72,21.73,222800.0,18.8559,18.8559,18.8299,18.8386,222800.0
2013-06-18 13:30:00,21.72,21.75,21.71,21.75,44800.0,18.8299,18.8559,18.8213,18.8559,44800.0
2013-06-18 14:00:00,21.75,21.77,21.73,21.75,730800.0,18.8559,18.8733,18.8386,18.8559,730800.0
2013-06-18 14:30:00,21.75,21.77,21.75,21.77,239200.0,18.8559,18.8733,18.8559,18.8733,239200.0
2013-06-18 15:00:00,21.77,21.77,21.74,21.77,306400.0,18.8733,18.8733,18.8473,18.8733,306400.0
2013-06-18 15:30:00,21.77,21.77,21.72,21.74,98400.0,18.8733,18.8733,18.8299,18.8473,98400.0
2013-06-19 09:30:00,21.74,21.77,21.69,21.72,102800.0,18.8473,18.8733,18.8039,18.8299,102800.0
2013-06-19 10:00:00,21.72,21.75,21.71,21.75,73600.0,18.8299,18.8559,18.8213,18.8559,73600.0
2013-06-19 10:30:00,21.75,21.75,21.72,21.73,90800.0,18.8559,18.8559,18.8299,18.8386,90800.0
2013-06-19 11:00:00,21.73,21.75,21.72,21.73,64000.0,18.8386,18.8559,18.8299,18.8386,64000.0
2013-06-19 11:30:00,21.73,21.75,21.72,21.72,74000.0,18.8386,18.8559,18.8299,18.8299,74000.0
2013-06-19 12:00:00,21.71,21.73,21.7,21.7,60800.0,18.8213,18.8386,18.8126,18.8126,60800.0
2013-06-19 12:30:00,21.71,21.73,21.71,21.71,41200.0,18.8213,18.8386,18.8213,18.8213,41200.0
2013-06-19 13:00:00,21.71,21.73,21.71,21.72,87600.0,18.8213,18.8386,18.8213,18.8299,87600.0
2013-06-19 13:30:00,21.72,21.75,21.71,21.75,82400.0,18.8299,18.8559,18.8213,18.8559,82400.0
2013-06-19 14:00:00,21.75,21.75,21.62,21.68,570000.0,18.8559,18.8559,18.7432,18.7952,570000.0
2013-06-19 14:30:00,21.68,21.73,21.51,21.52,748400.0,18.7952,18.8386,18.6479,18.6565,748400.0
2013-06-19 15:00:00,21.52,21.62,21.5,21.61,180800.0,18.6565,18.7432,18.6392,18.7346,180800.0
2013-06-19 15:30:00,21.59,21.6,21.45,21.45,133200.0,18.7172,18.7259,18.5958,18.5958,133200.0
2013-06-20 09:30:00,21.26,21.28,21.19,21.23,280000.0,18.4311,18.4485,18.3704,18.4051,280000.0
2013-06-20 10:00:00,21.24,21.27,21.13,21.15,166800.0,18.4138,18.4398,18.3184,18.3358,166800.0
2013-06-20 10:30:00,21.13,21.17,21.1,21.15,168400.0,18.3184,18.3531,18.2924,18.3358,168400.0
2013-06-20 11:00:00,21.14,21.15,21.06,21.1,591600.0,18.3271,18.3358,18.2577,18.2924,591600.0
2013-06-20 11:30:00,21.1,21.15,21.08,21.13,165600.0,18.2924,18.3358,18.2751,18.3184,165600.0
2013-06-20 12:00:00,21.14,21.16,21.13,21.14,139200.0,18.3271,18.3444,18.3184,18.3271,139200.0
2013-06-20 12:30:00,21.15,21.18,21.1,21.1,94000.0,18.3358,18.3618,18.2924,18.2924,94000.0
2013-06-20 13:00:00,21.09,21.13,21.05,21.08,168400.0,18.2837,18.3184,18.2491,18.2751,168400.0
2013-06-20 13:30:00,21.07,21.11,21.07,21.1,119200.0,18.2664,18.3011,18.2664,18.2924,119200.0
2013-06-20 14:00:00,21.1,21.1,20.97,20.97,413600.0,18.2924,18.2924,18.1797,18.1797,413600.0
2013-06-20 14:30:00,20.97,21.0,20.91,20.92,235200.0,18.1797,18.2057,18.1277,18.1364,235200.0
2013-06-20 15:00:00,20.92,20.97,20.89,20.92,332400.0,18.1364,18.1797,18.1104,18.1364,332400.0
2013-06-20 15:30:00,20.92,20.96,20.86,20.91,364400.0,18.1364,18.171,18.0844,18.1277,364400.0
2013-06-21 09:30:00,21.03,21.06,20.96,20.96,395200.0,18.2317,18.2577,18.171,18.171,395200.0
2013-06-21 10:00:00,20.96,21.01,20.91,20.93,87600.0,18.171,18.2144,18.1277,18.145,87600.0
2013-06-21 10:30:00,20.91,20.95,20.85,20.92,173600.0,18.1277,18.1624,18.0757,18.1364,173600.0
2013-06-21 11:00:00,20.92,20.93,20.8,20.81,286000.0,18.1364,18.145,18.0323,18.041,286000.0
2013-06-21 11:30:00,20.8,20.81,20.75,20.78,258800.0,18.0323,18.041,17.989,18.015,258800.0
2013-06-21 12:00:00,20.78,20.84,20.77,20.8,221600.0,18.015,18.067,18.0063,18.0323,221600.0
2013-06-21 12:30:00,20.8,20.93,20.79,20.93,293600.0,18.0323,18.145,18.0237,18.145,293600.0
2013-06-21 13:00:00,20.93,20.98,20.9,20.93,185600.0,18.145,18.1884,18.119,18.145,185600.0
2013-06-21 13:30:00,20.94,20.96,20.86,20.88,404800.0,18.1537,18.171,18.0844,18.1017,404800.0
2013-06-21 14:00:00,20.87,20.92,20.85,20.91,198400.0,18.093,18.1364,18.0757,18.1277,198400.0
2013-06-21 14:30:00,20.92,20.95,20.91,20.95,247600.0,18.1364,18.1624,18.1277,18.1624,247600.0
2013-06-21 15:00:00,20.95,21.02,20.94,21.0,210000.0,18.1624,18.2231,18.1537,18.2057,210000.0
2013-06-21 15:30:00,21.01,21.02,20.94,20.95,173200.0,18.2144,18.2231,18.1537,18.1624,173200.0
2013-06-24 09:30:00,20.76,20.76,20.6,20.6,506000.0,17.9977,17.9977,17.8589,17.8589,506000.0
2013-06-24 10:00:00,20.59,20.62,20.56,20.59,142400.0,17.8503,17.8763,17.8243,17.8503,142400.0
2013-06-24 10:30:00,20.59,20.68,20.57,20.64,384000.0,17.8503,17.9283,17.8329,17.8936,384000.0
2013-06-24 11:00:00,20.64,20.65,20.54,20.54,78800.0,17.8936,17.9023,17.8069,17.8069,78800.0
2013-06-24 11:30:00,20.54,20.6,20.54,20.6,246400.0,17.8069,17.8589,17.8069,17.8589,246400.0
2013-06-24 12:00:00,20.6,20.61,20.53,20.59,135200.0,17.8589,17.8676,17.7983,17.8503,135200.0
2013-06-24 12:30:00,20.6,20.65,20.6,20.65,171200.0,17.8589,17.9023,17.8589,17.9023,171200.0
2013-06-24 13:00:00,20.65,20.7,20.61,20.7,136400.0,17.9023,17.9456,17.8676,17.9456,136400.0
2013-06-24 13:30:00,20.69,20.74,20.68,20.74,101600.0,17.937,17.9803,17.9283,17.9803,101600.0
2013-06-24 14:00:00,20.74,20.84,20.72,20.84,132400.0,17.9803,18.067,17.963,18.067,132400.0
2013-06-24 14:30:00,20.83,20.88,20.8,20.83,115200.0,18.0583,18.1017,18.0323,18.0583,115200.0
2013-06-24 15:00:00,20.81,20.85,20.77,20.77,149200.0,18.041,18.0757,18.0063,18.0063,149200.0
2013-06-24 15:30:00,20.78,20.82,20.7,20.71,140800.0,18.015,18.0497,17.9456,17.9543,140800.0
2013-06-25 09:30:00,20.9,20.91,20.79,20.8,103600.0,18.119,18.1277,18.0237,18.0323,103600.0
2013-06-25 10:00:00,20.83,20.83,20.75,20.81,197200.0,18.0583,18.0583,17.989,18.041,197200.0
2013-06-25 10:30:00,20.79,20.87,20.77,20.86,118400.0,18.0237,18.093,18.0063,18.0844,118400.0
2013-06-25 11:00:00,20.86,20.88,20.82,20.84,165600.0,18.0844,18.1017,18.0497,18.067,165600.0
2013-06-25 11:30:00,20.83,20.87,20.82,20.86,150400.0,18.0583,18.093,18.0497,18.0844,150400.0
2013-06-25 12:00:00,20.86,20.88,20.86,20.86,54800.0,18.0844,18.1017,18.0844,18.0844,54800.0
2013-06-25 12:30:00,20.86,20.9,20.86,20.86,93200.0,18.0844,18.119,18.0844,18.0844,93200.0
2013-06-25 13:00:00,20.87,20.87,20.81,20.83,182800.0,18.093,18.093,18.041,18.0583,182800.0
2013-06-25 13:30:00,20.82,20.88,20.81,20.84,321600.0,18.0497,18.1017,18.041,18.067,321600.0
2013-06-25 14:00:00,20.83,20.88,20.83,20.85,135600.0,18.0583,18.1017,18.0583,18.0757,135600.0
2013-06-25 14:30:00,20.86,20.89,20.86,20.86,144400.0,18.0844,18.1104,18.0844,18.0844,144400.0
2013-06-25 15:00:00,20.87,20.92,20.86,20.92,116800.0,18.093,18.1364,18.0844,18.1364,116800.0
2013-06-25 15:30:00,20.92,20.95,20.88,20.88,190000.0,18.1364,18.1624,18.1017,18.1017,190000.0
2013-06-26 09:30:00,20.97,21.01,20.95,20.98,182000.0,18.2507,18.2856,18.2333,18.2595,182000.0
2013-06-26 10:00:00,21.0,21.0,20.93,20.95,119200.0,18.2769,18.2769,18.2159,18.2333,119200.0
2013-06-26 10:30:00,20.95,20.99,20.93,20.95,277600.0,18.2333,18.2682,18.2159,18.2333,277600.0
2013-06-26 11:00:00,20.95,20.97,20.91,20.94,141200.0,18.2333,18.2507,18.1985,18.2246,141200.0
2013-06-26 11:30:00,20.93,20.95,20.92,20.92,205600.0,18.2159,18.2333,18.2072,18.2072,205600.0
2013-06-26 12:00:00,20.92,20.98,20.92,20.96,66800.0,18.2072,18.2595,18.2072,18.242,66800.0
2013-06-26 12:30:00,20.98,20.98,20.95,20.96,106000.0,18.2595,18.2595,18.2333,18.242,106000.0
2013-06-26 13:00:00,20.96,21.0,20.95,21.0,110800.0,18.242,18.2769,18.2333,18.2769,110800.0
2013-06-26 13:30:00,21.01,21.02,20.98,20.99,135600.0,18.2856,18.2943,18.2595,18.2682,135600.0
2013-06-26 14:00:00,21.0,21.03,20.98,21.03,133600.0,18.2769,18.303,18.2595,18.303,133600.0
2013-06-26 14:30:00,21.02,21.04,21.0,21.02,92000.0,18.2943,18.3117,18.2769,18.2943,92000.0
2013-06-26 15:00:00,21.04,21.05,21.03,21.04,232000.0,18.3117,18.3204,18.303,18.3117,232000.0
2013-06-26 15:30:00,21.04,21.05,21.0,21.0,281600.0,18.3117,18.3204,18.2769,18.2769,281600.0
2013-06-27 09:30:00,21.15,21.17,21.12,21.17,145200.0,18.4074,18.4248,18.3813,18.4248,145200.0
2013-06-27 10:00:00,21.18,21.18,21.12,21.18,62400.0,18.4335,18.4335,18.3813,18.4335,62400.0
2013-06-27 10:30:00,21.2,21.22,21.17,21.18,189600.0,18.4509,18.4683,18.4248,18.4335,189600.0
2013-06-27 11:00:00,21.21,21.21,21.14,21.14,143200.0,18.4596,18.4596,18.3987,18.3987,143200.0
2013-06-27 11:30:00,21.15,21.17,21.14,21.16,56400.0,18.4074,18.4248,18.3987,18.4161,56400.0
2013-06-27 12:00:00,21.17,21.17,21.1,21.12,290800.0,18.4248,18.4248,18.3639,18.3813,290800.0
2013-06-27 12:30:00,21.11,21.15,21.11,21.14,76000.0,18.3726,18.4074,18.3726,18.3987,76000.0
2013-06-27 13:00:00,21.13,21.17,21.13,21.16,148800.0,18.39,18.4248,18.39,18.4161,148800.0
2013-06-27 13:30:00,21.16,21.18,21.13,21.13,142400.0,18.4161,18.4335,18.39,18.39,142400.0
2013-06-27 14:00:00,21.14,21.14,21.11,21.14,170400.0,18.3987,18.3987,18.3726,18.3987,170400.0
2013-06-27 14:30:00,21.14,21.16,21.11,21.13,72000.0,18.3987,18.4161,18.3726,18.39,72000.0
2013-06-27 15:00:00,21.13,21.15,21.1,21.15,130000.0,18.39,18.4074,18.3639,18.4074,130000.0
2013-06-27 15:30:00,21.14,21.15,21.11,21.11,288400.0,18.3987,18.4074,18.3726,18.3726,288400.0
2013-06-28 09:30:00,21.04,21.09,20.98,20.98,132000.0,18.3117,18.3552,18.2595,18.2595,132000.0
2013-06-28 10:00:00,20.98,21.02,20.96,21.02,82000.0,18.2595,18.2943,18.242,18.2943,82000.0
2013-06-28 10:30:00,21.05,21.11,21.04,21.11,52800.0,18.3204,18.3726,18.3117,18.3726,52800.0
2013-06-28 11:00:00,21.1,21.15,21.1,21.11,245600.0,18.3639,18.4074,18.3639,18.3726,245600.0
2013-06-28 11:30:00,21.11,21.13,21.09,21.12,96000.0,18.3726,18.39,18.3552,18.3813,96000.0
2013-06-28 12:00:00,21.12,21.12,21.05,21.05,49600.0,18.3813,18.3813,18.3204,18.3204,49600.0
2013-06-28 12:30:00,21.07,21.11,21.07,21.09,87600.0,18.3378,18.3726,18.3378,18.3552,87600.0
2013-06-28 13:00:00,21.08,21.12,21.08,21.11,62000.0,18.3465,18.3813,18.3465,18.3726,62000.0
2013-06-28 13:30:00,21.11,21.15,21.1,21.14,166400.0,18.3726,18.4074,18.3639,18.3987,166400.0
2013-06-28 14:00:00,21.14,21.16,21.12,21.12,259600.0,18.3987,18.4161,18.3813,18.3813,259600.0
2013-06-28 14:30:00,21.14,21.14,21.11,21.12,188800.0,18.3987,18.3987,18.3726,18.3813,188800.0
2013-06-28 15:00:00,21.12,21.13,21.07,21.13,79200.0,18.3813,18.39,18.3378,18.39,79200.0
2013-06-28 15:30:00,21.14,21.16,21.01,21.02,374800.0,18.3987,18.4161,18.2856,18.2943,374800.0
2013-07-01 09:30:00,21.16,21.26,21.15,21.25,116000.0,18.4161,18.5031,18.4074,18.4944,116000.0
2013-07-01 10:00:00,21.25,21.31,21.25,21.27,74800.0,18.4944,18.5467,18.4944,18.5118,74800.0
2013-07-01 10:30:00,21.29,21.29,21.26,21.27,56800.0,18.5293,18.5293,18.5031,18.5118,56800.0
2013-07-01 11:00:00,21.27,21.3,21.27,21.29,75200.0,18.5118,18.538,18.5118,18.5293,75200.0
2013-07-01 11:30:00,21.29,21.31,21.28,21.3,106400.0,18.5293,18.5467,18.5205,18.538,106400.0
2013-07-01 12:00:00,21.3,21.32,21.27,21.28,113200.0,18.538,18.5554,18.5118,18.5205,113200.0
2013-07-01 12:30:00,21.27,21.3,21.27,21.28,163600.0,18.5118,18.538,18.5118,18.5205,163600.0
2013-07-01 13:00:00,21.28,21.29,21.27,21.28,196000.0,18.5205,18.5293,18.5118,18.5205,196000.0
2013-07-01 13:30:00,21.28,21.29,21.21,21.21,143600.0,18.5205,18.5293,18.4596,18.4596,143600.0
2013-07-01 14:00:00,21.22,21.24,21.19,21.21,172400.0,18.4683,18.4857,18.4422,18.4596,172400.0
2013-07-01 14:30:00,21.21,21.24,21.2,21.24,159600.0,18.4596,18.4857,18.4509,18.4857,159600.0
2013-07-01 15:00:00,21.23,21.25,21.19,21.19,305600.0,18.477,18.4944,18.4422,18.4422,305600.0
2013-07-01 15:30:00,21.19,21.19,21.14,21.16,158400.0,18.4422,18.4422,18.3987,18.4161,158400.0
2013-07-02 09:30:00,21.15,21.26,21.15,21.24,199600.0,18.4074,18.5031,18.4074,18.4857,199600.0
2013-07-02 10:00:00,21.25,21.28,21.22,21.26,143600.0,18.4944,18.5205,18.4683,18.5031,143600.0
2013-07-02 10:30:00,21.24,21.29,21.24,21.29,168800.0,18.4857,18.5293,18.4857,18.5293,168800.0
2013-07-02 11:00:00,21.28,21.29,21.25,21.27,57600.0,18.5205,18.5293,18.4944,18.5118,57600.0
2013-07-02 11:30:00,21.27,21.3,21.27,21.29,79600.0,18.5118,18.538,18.5118,18.5293,79600.0
2013-07-02 12:00:00,21.29,21.29,21.23,21.24,34000.0,18.5293,18.5293,18.477,18.4857,34000.0
2013-07-02 12:30:00,21.24,21.26,21.22,21.26,82800.0,18.4857,18.5031,18.4683,18.5031,82800.0
2013-07-02 13:00:00,21.26,21.26,21.21,21.21,70800.0,18.5031,18.5031,18.4596,18.4596,70800.0
2013-07-02 13:30:00,21.22,21.22,21.16,21.19,50400.0,18.4683,18.4683,18.4161,18.4422,50400.0
2013-07-02 14:00:00,21.19,21.19,21.09,21.1,105200.0,18.4422,18.4422,18.3552,18.3639,105200.0
2013-07-02 14:30:00,21.1,21.14,21.08,21.13,136800.0,18.3639,18.3987,18.3465,18.39,136800.0
2013-07-02 15:00:00,21.13,21.15,21.11,21.13,92000.0,18.39,18.4074,18.3726,18.39,92000.0
2013-07-02 15:30:00,21.12,21.19,21.11,21.18,181600.0,18.3813,18.4422,18.3726,18.4335,181600.0
2013-07-03 09:30:00,21.09,21.15,21.08,21.14,128400.0,18.3552,18.4074,18.3465,18.3987,128400.0
2013-07-03 10:00:00,21.11,21.15,21.07,21.12,123200.0,18.3726,18.4074,18.3378,18.3813,123200.0
2013-07-03 10:30:00,21.15,21.16,21.13,21.13,92800.0,18.4074,18.4161,18.39,18.39,92800.0
2013-07-03 11:00:00,21.14,21.19,21.14,21.18,83600.0,18.3987,18.4422,18.3987,18.4335,83600.0
2013-07-03 11:30:00,21.19,21.26,21.18,21.26,99600.0,18.4422,18.5031,18.4335,18.5031,99600.0
2013-07-03 12:00:00,21.25,21.28,21.25,21.27,32800.0,18.4944,18.5205,18.4944,18.5118,32800.0
2013-07-03 12:30:00,21.27,21.27,21.21,21.22,200000.0,18.5118,18.5118,18.4596,18.4683,200000.0
2013-07-05 09:30:00,21.37,21.39,21.32,21.33,114800.0,18.5989,18.6163,18.5554,18.5641,114800.0
2013-07-05 10:00:00,21.33,21.33,21.21,21.25,88000.0,18.5641,18.5641,18.4596,18.4944,88000.0
2013-07-05 10:30:00,21.25,21.29,21.23,21.28,59600.0,18.4944,18.5293,18.477,18.5205,59600.0
2013-07-05 11:00:00,21.29,21.3,21.27,21.27,116800.0,18.5293,18.538,18.5118,18.5118,116800.0
2013-07-05 11:30:00,21.26,21.33,21.24,21.33,123600.0,18.5031,18.5641,18.4857,18.5641,123600.0
2013-07-05 12:00:00,21.34,21.36,21.34,21.35,84400.0,18.5728,18.5902,18.5728,18.5815,84400.0
2013-07-05 12:30:00,21.36,21.37,21.33,21.35,100800.0,18.5902,18.5989,18.5641,18.5815,100800.0
2013-07-05 13:00:00,21.35,21.36,21.32,21.34,91200.0,18.5815,18.5902,18.5554,18.5728,91200.0
2013-07-05 13:30:00,21.34,21.35,21.34,21.35,42400.0,18.5728,18.5815,18.5728,18.5815,42400.0
2013-07-05 14:00:00,21.35,21.4,21.35,21.39,126400.0,18.5815,18.625,18.5815,18.6163,126400.0
2013-07-05 14:30:00,21.4,21.41,21.37,21.38,52800.0,18.625,18.6337,18.5989,18.6076,52800.0
2013-07-05 15:00:00,21.39,21.39,21.32,21.34,59200.0,18.6163,18.6163,18.5554,18.5728,59200.0
2013-07-05 15:30:00,21.34,21.43,21.34,21.42,97200.0,18.5728,18.6511,18.5728,18.6424,97200.0
2013-07-08 09:30:00,21.52,21.56,21.5,21.54,76400.0,18.7294,18.7642,18.712,18.7468,76400.0
2013-07-08 10:00:00,21.54,21.58,21.53,21.54,104400.0,18.7468,18.7816,18.7381,18.7468,104400.0
2013-07-08 10:30:00,21.54,21.55,21.51,21.52,72400.0,18.7468,18.7555,18.7207,18.7294,72400.0
2013-07-08 11:00:00,21.52,21.54,21.5,21.51,92000.0,18.7294,18.7468,18.712,18.7207,92000.0
2013-07-08 11:30:00,21.5,21.51,21.47,21.49,46800.0,18.712,18.7207,18.6859,18.7033,46800.0
2013-07-08 12:00:00,21.48,21.49,21.46,21.48,30000.0,18.6946,18.7033,18.6772,18.6946,30000.0
2013-07-08 12:30:00,21.47,21.5,21.46,21.47,110000.0,18.6859,18.712,18.6772,18.6859,110000.0
2013-07-08 13:00:00,21.48,21.5,21.46,21.47,62400.0,18.6946,18.712,18.6772,18.6859,62400.0
2013-07-08 13:30:00,21.47,21.51,21.46,21.5,58400.0,18.6859,18.7207,18.6772,18.712,58400.0
2013-07-08 14:00:00,21.5,21.51,21.48,21.49,84000.0,18.712,18.7207,18.6946,18.7033,84000.0
2013-07-08 14:30:00,21.5,21.52,21.49,21.52,82800.0,18.712,18.7294,18.7033,18.7294,82800.0
2013-07-08 15:00:00,21.52,21.52,21.49,21.49,83200.0,18.7294,18.7294,18.7033,18.7033,83200.0
2013-07-08 15:30:00,21.48,21.51,21.47,21.5,188000.0,18.6946,18.7207,18.6859,18.712,188000.0
2013-07-09 09:30:00,21.63,21.63,21.59,21.6,94400.0,18.8252,18.8252,18.7903,18.7991,94400.0
2013-07-09 10:00:00,21.6,21.6,21.55,21.55,64400.0,18.7991,18.7991,18.7555,18.7555,64400.0
2013-07-09 10:30:00,21.55,21.61,21.55,21.61,80800.0,18.7555,18.8078,18.7555,18.8078,80800.0
2013-07-09 11:00:00,21.61,21.63,21.61,21.63,27200.0,18.8078,18.8252,18.8078,18.8252,27200.0
2013-07-09 11:30:00,21.63,21.64,21.61,21.63,89200.0,18.8252,18.8339,18.8078,18.8252,89200.0
2013-07-09 12:00:00,21.62,21.64,21.61,21.63,44400.0,18.8165,18.8339,18.8078,18.8252,44400.0
2013-07-09 12:30:00,21.64,21.66,21.63,21.66,61600.0,18.8339,18.8513,18.8252,18.8513,61600.0
2013-07-09 13:00:00,21.66,21.67,21.64,21.64,68000.0,18.8513,18.86,18.8339,18.8339,68000.0
2013-07-09 13:30:00,21.64,21.66,21.63,21.65,59200.0,18.8339,18.8513,18.8252,18.8426,59200.0
2013-07-09 14:00:00,21.65,21.67,21.65,21.67,82000.0,18.8426,18.86,18.8426,18.86,82000.0
2013-07-09 14:30:00,21.67,21.67,21.65,21.65,76400.0,18.86,18.86,18.8426,18.8426,76400.0
2013-07-09 15:00:00,21.65,21.68,21.65,21.68,140400.0,18.8426,18.8687,18.8426,18.8687,140400.0
2013-07-09 15:30:00,21.67,21.68,21.64,21.66,161200.0,18.86,18.8687,18.8339,18.8513,161200.0
2013-07-10 09:30:00,21.65,21.68,21.65,21.67,49200.0,18.8426,18.8687,18.8426,18.86,49200.0
2013-07-10 10:00:00,21.68,21.68,21.64,21.64,80000.0,18.8687,18.8687,18.8339,18.8339,80000.0
2013-07-10 10:30:00,21.65,21.65,21.63,21.64,50400.0,18.8426,18.8426,18.8252,18.8339,50400.0
2013-07-10 11:00:00,21.64,21.64,21.61,21.61,72000.0,18.8339,18.8339,18.8078,18.8078,72000.0
2013-07-10 11:30:00,21.63,21.66,21.63,21.64,99600.0,18.8252,18.8513,18.8252,18.8339,99600.0
2013-07-10 12:00:00,21.63,21.65,21.63,21.64,31200.0,18.8252,18.8426,18.8252,18.8339,31200.0
2013-07-10 12:30:00,21.64,21.67,21.64,21.65,34800.0,18.8339,18.86,18.8339,18.8426,34800.0
2013-07-10 13:00:00,21.65,21.65,21.64,21.64,89200.0,18.8426,18.8426,18.8339,18.8339,89200.0
2013-07-10 13:30:00,21.65,21.67,21.65,21.65,67200.0,18.8426,18.86,18.8426,18.8426,67200.0
2013-07-10 14:00:00,21.65,21.75,21.64,21.68,516000.0,18.8426,18.9296,18.8339,18.8687,516000.0
2013-07-10 14:30:00,21.69,21.7,21.61,21.64,268400.0,18.8774,18.8861,18.8078,18.8339,268400.0
2013-07-10 15:00:00,21.65,21.7,21.63,21.68,160800.0,18.8426,18.8861,18.8252,18.8687,160800.0
2013-07-10 15:30:00,21.69,21.7,21.66,21.69,170400.0,18.8774,18.8861,18.8513,18.8774,170400.0
2013-07-11 09:30:00,21.92,21.94,21.91,21.92,202400.0,19.0776,19.095,19.0689,19.0776,202400.0
2013-07-11 10:00:00,21.93,21.95,21.91,21.93,145200.0,19.0863,19.1037,19.0689,19.0863,145200.0
2013-07-11 10:30:00,21.92,21.95,21.9,21.94,51200.0,19.0776,19.1037,19.0602,19.095,51200.0
2013-07-11 11:00:00,21.95,21.96,21.93,21.96,82000.0,19.1037,19.1124,19.0863,19.1124,82000.0
2013-07-11 11:30:00,21.96,21.97,21.94,21.96,103200.0,19.1124,19.1211,19.095,19.1124,103200.0
2013-07-11 12:00:00,21.95,21.95,21.93,21.94,98000.0,19.1037,19.1037,19.0863,19.095,98000.0
2013-07-11 12:30:00,21.94,21.95,21.93,21.95,89200.0,19.095,19.1037,19.0863,19.1037,89200.0
2013-07-11 13:00:00,21.95,21.96,21.95,21.95,125600.0,19.1037,19.1124,19.1037,19.1037,125600.0
2013-07-11 13:30:00,21.95,21.96,21.93,21.96,99200.0,19.1037,19.1124,19.0863,19.1124,99200.0
2013-07-11 14:00:00,21.95,22.01,21.95,22.0,253200.0,19.1037,19.1559,19.1037,19.1472,253200.0
2013-07-11 14:30:00,22.0,22.02,21.99,21.99,113200.0,19.1472,19.1646,19.1385,19.1385,113200.0
2013-07-11 15:00:00,22.0,22.02,21.99,22.01,113200.0,19.1472,19.1646,19.1385,19.1559,113200.0
2013-07-11 15:30:00,22.01,22.03,21.99,22.02,164800.0,19.1559,19.1733,19.1385,19.1646,164800.0
2013-07-12 09:30:00,22.0,22.03,21.98,22.01,120400.0,19.1472,19.1733,19.1298,19.1559,120400.0
2013-07-12 10:00:00,22.0,22.05,22.0,22.03,33200.0,19.1472,19.1907,19.1472,19.1733,33200.0
2013-07-12 10:30:00,22.03,22.05,22.02,22.02,120800.0,19.1733,19.1907,19.1646,19.1646,120800.0
2013-07-12 11:00:00,22.01,22.03,22.0,22.0,85600.0,19.1559,19.1733,19.1472,19.1472,85600.0
2013-07-12 11:30:00,22.01,22.01,21.98,21.99,57600.0,19.1559,19.1559,19.1298,19.1385,57600.0
2013-07-12 12:00:00,21.99,21.99,21.98,21.99,18400.0,19.1385,19.1385,19.1298,19.1385,18400.0
2013-07-12 12:30:00,21.98,22.0,21.97,21.99,33200.0,19.1298,19.1472,19.1211,19.1385,33200.0
2013-07-12 13:00:00,21.99,22.01,21.97,22.0,36000.0,19.1385,19.1559,19.1211,19.1472,36000.0
2013-07-12 13:30:00,22.0,22.02,22.0,22.01,18800.0,19.1472,19.1646,19.1472,19.1559,18800.0
2013-07-12 14:00:00,22.01,22.02,22.0,22.0,76000.0,19.1559,19.1646,19.1472,19.1472,76000.0
2013-07-12 14:30:00,22.02,22.02,22.0,22.02,89600.0,19.1646,19.1646,19.1472,19.1646,89600.0
2013-07-12 15:00:00,22.01,22.03,22.0,22.03,38800.0,19.1559,19.1733,19.1472,19.1733,38800.0
2013-07-12 15:30:00,22.03,22.08,22.02,22.07,138400.0,19.1733,19.2168,19.1646,19.2081,138400.0
2013-07-15 09:30:00,22.1,22.11,22.05,22.06,97600.0,19.2342,19.2429,19.1907,19.1994,97600.0
2013-07-15 10:00:00,22.06,22.09,22.06,22.07,132800.0,19.1994,19.2255,19.1994,19.2081,132800.0
2013-07-15 10:30:00,22.07,22.09,22.06,22.08,53600.0,19.2081,19.2255,19.1994,19.2168,53600.0
2013-07-15 11:00:00,22.09,22.09,22.07,22.08,67600.0,19.2255,19.2255,19.2081,19.2168,67600.0
2013-07-15 11:30:00,22.09,22.1,22.09,22.1,44800.0,19.2255,19.2342,19.2255,19.2342,44800.0
2013-07-15 12:00:00,22.1,22.11,22.09,22.1,43600.0,19.2342,19.2429,19.2255,19.2342,43600.0
2013-07-15 12:30:00,22.1,22.1,22.09,22.09,52000.0,19.2342,19.2342,19.2255,19.2255,52000.0
2013-07-15 13:00:00,22.09,22.1,22.08,22.09,76400.0,19.2255,19.2342,19.2168,19.2255,76400.0
2013-07-15 13:30:00,22.09,22.1,22.08,22.1,82000.0,19.2255,19.2342,19.2168,19.2342,82000.0
2013-07-15 14:00:00,22.1,22.11,22.1,22.11,74000.0,19.2342,19.2429,19.2342,19.2429,74000.0
2013-07-15 14:30:00,22.11,22.11,22.1,22.11,160000.0,19.2429,19.2429,19.2342,19.2429,160000.0
2013-07-15 15:00:00,22.11,22.11,22.09,22.1,79600.0,19.2429,19.2429,19.2255,19.2342,79600.0
2013-07-15 15:30:00,22.1,22.11,22.09,22.09,204000.0,19.2342,19.2429,19.2255,19.2255,204000.0
2013-07-16 09:30:00,22.08,22.1,22.05,22.06,304800.0,19.2168,19.2342,19.1907,19.1994,304800.0
2013-07-16 10:00:00,22.06,22.09,22.06,22.07,180800.0,19.1994,19.2255,19.1994,19.2081,180800.0
2013-07-16 10:30:00,22.07,22.08,22.04,22.04,122400.0,19.2081,19.2168,19.182,19.182,122400.0
2013-07-16 11:00:00,22.04,22.04,22.01,22.02,96400.0,19.182,19.182,19.1559,19.1646,96400.0
2013-07-16 11:30:00,22.02,22.02,21.98,22.0,92400.0,19.1646,19.1646,19.1298,19.1472,92400.0
2013-07-16 12:00:00,21.99,22.02,21.99,22.02,44400.0,19.1385,19.1646,19.1385,19.1646,44400.0
2013-07-16 12:30:00,22.02,22.02,22.0,22.0,19200.0,19.1646,19.1646,19.1472,19.1472,19200.0
2013-07-16 13:00:00,22.0,22.0,21.97,21.97,86000.0,19.1472,19.1472,19.1211,19.1211,86000.0
2013-07-16 13:30:00,21.97,22.0,21.97,22.0,47600.0,19.1211,19.1472,19.1211,19.1472,47600.0
2013-07-16 14:00:00,22.0,22.04,22.0,22.02,46800.0,19.1472,19.182,19.1472,19.1646,46800.0
2013-07-16 14:30:00,22.02,22.02,22.0,22.0,198800.0,19.1646,19.1646,19.1472,19.1472,198800.0
2013-07-16 15:00:00,21.99,22.0,21.97,22.0,112800.0,19.1385,19.1472,19.1211,19.1472,112800.0
2013-07-16 15:30:00,22.0,22.02,22.0,22.02,50800.0,19.1472,19.1646,19.1472,19.1646,50800.0
2013-07-17 09:30:00,22.1,22.1,22.05,22.06,56800.0,19.2342,19.2342,19.1907,19.1994,56800.0
2013-07-17 10:00:00,22.07,22.1,22.07,22.1,71200.0,19.2081,19.2342,19.2081,19.2342,71200.0
2013-07-17 10:30:00,22.1,22.13,22.06,22.08,53200.0,19.2342,19.2603,19.1994,19.2168,53200.0
2013-07-17 11:00:00,22.09,22.1,22.06,22.06,50800.0,19.2255,19.2342,19.1994,19.1994,50800.0
2013-07-17 11:30:00,22.06,22.07,22.05,22.07,76800.0,19.1994,19.2081,19.1907,19.2081,76800.0
2013-07-17 12:00:00,22.06,22.11,22.06,22.09,122800.0,19.1994,19.2429,19.1994,19.2255,122800.0
2013-07-17 12:30:00,22.1,22.11,22.09,22.1,142000.0,19.2342,19.2429,19.2255,19.2342,142000.0
2013-07-17 13:00:00,22.1,22.12,22.09,22.09,61600.0,19.2342,19.2516,19.2255,19.2255,61600.0
2013-07-17 13:30:00,22.09,22.1,22.08,22.1,62400.0,19.2255,19.2342,19.2168,19.2342,62400.0
2013-07-17 14:00:00,22.11,22.11,22.09,22.1,188000.0,19.2429,19.2429,19.2255,19.2342,188000.0
2013-07-17 14:30:00,22.09,22.09,22.05,22.06,119200.0,19.2255,19.2255,19.1907,19.1994,119200.0
2013-07-17 15:00:00,22.06,22.08,22.05,22.08,100800.0,19.1994,19.2168,19.1907,19.2168,100800.0
2013-07-17 15:30:00,22.07,22.1,22.05,22.08,180000.0,19.2081,19.2342,19.1907,19.2168,180000.0
2013-07-18 09:30:00,22.08,22.11,22.07,22.1,405200.0,19.2168,19.2429,19.2081,19.2342,405200.0
2013-07-18 10:00:00,22.11,22.17,22.1,22.17,96000.0,19.2429,19.2951,19.2342,19.2951,96000.0
2013-07-18 10:30:00,22.18,22.19,22.17,22.18,104000.0,19.3038,19.3125,19.2951,19.3038,104000.0
2013-07-18 11:00:00,22.18,22.19,22.16,22.17,112000.0,19.3038,19.3125,19.2864,19.2951,112000.0
2013-07-18 11:30:00,22.17,22.18,22.15,22.15,80800.0,19.2951,19.3038,19.2777,19.2777,80800.0
2013-07-18 12:00:00,22.15,22.18,22.14,22.15,94000.0,19.2777,19.3038,19.269,19.2777,94000.0
2013-07-18 12:30:00,22.15,22.15,22.12,22.13,192400.0,19.2777,19.2777,19.2516,19.2603,192400.0
2013-07-18 13:00:00,22.13,22.14,22.1,22.11,83200.0,19.2603,19.269,19.2342,19.2429,83200.0
2013-07-18 13:30:00,22.11,22.14,22.1,22.14,68800.0,19.2429,19.269,19.2342,19.269,68800.0
2013-07-18 14:00:00,22.14,22.15,22.13,22.15,97600.0,19.269,19.2777,19.2603,19.2777,97600.0
2013-07-18 14:30:00,22.15,22.16,22.14,22.15,74000.0,19.2777,19.2864,19.269,19.2777,74000.0
2013-07-18 15:00:00,22.14,22.15,22.11,22.13,67200.0,19.269,19.2777,19.2429,19.2603,67200.0
2013-07-18 15:30:00,22.13,22.13,22.11,22.13,206800.0,19.2603,19.2603,19.2429,19.2603,206800.0
2013-07-19 09:30:00,22.07,22.1,22.03,22.04,136400.0,19.2081,19.2342,19.1733,19.182,136400.0
2013-07-19 10:00:00,22.04,22.06,22.03,22.05,99600.0,19.182,19.1994,19.1733,19.1907,99600.0
2013-07-19 10:30:00,22.05,22.09,22.04,22.07,146000.0,19.1907,19.2255,19.182,19.2081,146000.0
2013-07-19 11:00:00,22.08,22.1,22.07,22.1,120400.0,19.2168,19.2342,19.2081,19.2342,120400.0
2013-07-19 11:30:00,22.1,22.1,22.06,22.07,98400.0,19.2342,19.2342,19.1994,19.2081,98400.0
2013-07-19 12:00:00,22.08,22.08,22.07,22.08,27200.0,19.2168,19.2168,19.2081,19.2168,27200.0
2013-07-19 12:30:00,22.08,22.08,22.07,22.07,46000.0,19.2168,19.2168,19.2081,19.2081,46000.0
2013-07-19 13:00:00,22.08,22.09,22.07,22.07,39200.0,19.2168,19.2255,19.2081,19.2081,39200.0
2013-07-19 13:30:00,22.07,22.09,22.07,22.09,44000.0,19.2081,19.2255,19.2081,19.2255,44000.0
2013-07-19 14:00:00,22.09,22.12,22.09,22.11,39600.0,19.2255,19.2516,19.2255,19.2429,39600.0
2013-07-19 14:30:00,22.11,22.11,22.09,22.1,94000.0,19.2429,19.2429,19.2255,19.2342,94000.0
2013-07-19 15:00:00,22.1,22.1,22.09,22.09,50800.0,19.2342,19.2342,19.2255,19.2255,50800.0
2013-07-19 15:30:00,22.1,22.13,22.1,22.13,139200.0,19.2342,19.2603,19.2342,19.2603,139200.0
2013-07-22 09:30:00,22.18,22.18,22.11,22.11,82000.0,19.3038,19.3038,19.2429,19.2429,82000.0
2013-07-22 10:00:00,22.11,22.15,22.1,22.14,143200.0,19.2429,19.2777,19.2342,19.269,143200.0
2013-07-22 10:30:00,22.14,22.16,22.13,22.15,44000.0,19.269,19.2864,19.2603,19.2777,44000.0
2013-07-22 11:00:00,22.15,22.18,22.15,22.18,86000.0,19.2777,19.3038,19.2777,19.3038,86000.0
2013-07-22 11:30:00,22.18,22.2,22.17,22.17,69600.0,19.3038,19.3212,19.2951,19.2951,69600.0
2013-07-22 12:00:00,22.17,22.18,22.17,22.18,93600.0,19.2951,19.3038,19.2951,19.3038,93600.0
2013-07-22 12:30:00,22.18,22.18,22.17,22.18,32400.0,19.3038,19.3038,19.2951,19.3038,32400.0
2013-07-22 13:00:00,22.18,22.18,22.15,22.15,52400.0,19.3038,19.3038,19.2777,19.2777,52400.0
2013-07-22 13:30:00,22.15,22.15,22.13,22.14,38000.0,19.2777,19.2777,19.2603,19.269,38000.0
2013-07-22 14:00:00,22.15,22.16,22.15,22.16,52400.0,19.2777,19.2864,19.2777,19.2864,52400.0
2013-07-22 14:30:00,22.16,22.18,22.15,22.18,60000.0,19.2864,19.3038,19.2777,19.3038,60000.0
2013-07-22 15:00:00,22.18,22.18,22.17,22.17,60400.0,19.3038,19.3038,19.2951,19.2951,60400.0
2013-07-22 15:30:00,22.17,22.17,22.14,22.17,88400.0,19.2951,19.2951,19.269,19.2951,88400.0
2013-07-23 09:30:00,22.22,22.22,22.17,22.18,55200.0,19.3387,19.3387,19.2951,19.3038,55200.0
2013-07-23 10:00:00,22.17,22.17,22.11,22.11,45200.0,19.2951,19.2951,19.2429,19.2429,45200.0
2013-07-23 10:30:00,22.11,22.12,22.09,22.1,71600.0,19.2429,19.2516,19.2255,19.2342,71600.0
2013-07-23 11:00:00,22.09,22.12,22.08,22.11,136400.0,19.2255,19.2516,19.2168,19.2429,136400.0
2013-07-23 11:30:00,22.12,22.13,22.11,22.11,14400.0,19.2516,19.2603,19.2429,19.2429,14400.0
2013-07-23 12:00:00,22.11,22.12,22.1,22.11,30000.0,19.2429,19.2516,19.2342,19.2429,30000.0
2013-07-23 12:30:00,22.11,22.12,22.1,22.11,68000.0,19.2429,19.2516,19.2342,19.2429,68000.0
2013-07-23 13:00:00,22.11,22.14,22.11,22.13,48000.0,19.2429,19.269,19.2429,19.2603,48000.0
2013-07-23 13:30:00,22.14,22.15,22.13,22.13,21200.0,19.269,19.2777,19.2603,19.2603,21200.0
2013-07-23 14:00:00,22.13,22.14,22.12,22.13,35600.0,19.2603,19.269,19.2516,19.2603,35600.0
2013-07-23 14:30:00,22.13,22.16,22.13,22.15,116400.0,19.2603,19.2864,19.2603,19.2777,116400.0
2013-07-23 15:00:00,22.15,22.15,22.12,22.13,89600.0,19.2777,19.2777,19.2516,19.2603,89600.0
2013-07-23 15:30:00,22.13,22.13,22.08,22.09,170400.0,19.2603,19.2603,19.2168,19.2255,170400.0
2013-07-24 09:30:00,22.21,22.22,22.13,22.13,46000.0,19.33,19.3387,19.2603,19.2603,46000.0
2013-07-24 10:00:00,22.12,22.14,22.08,22.09,94000.0,19.2516,19.269,19.2168,19.2255,94000.0
2013-07-24 10:30:00,22.08,22.13,22.08,22.11,35200.0,19.2168,19.2603,19.2168,19.2429,35200.0
2013-07-24 11:00:00,22.11,22.13,22.09,22.13,31600.0,19.2429,19.2603,19.2255,19.2603,31600.0
2013-07-24 11:30:00,22.15,22.15,22.11,22.11,47600.0,19.2777,19.2777,19.2429,19.2429,47600.0
2013-07-24 12:00:00,22.11,22.12,22.07,22.07,27200.0,19.2429,19.2516,19.2081,19.2081,27200.0
2013-07-24 12:30:00,22.07,22.09,22.06,22.06,42800.0,19.2081,19.2255,19.1994,19.1994,42800.0
2013-07-24 13:00:00,22.07,22.08,22.03,22.04,47200.0,19.2081,19.2168,19.1733,19.182,47200.0
2013-07-24 13:30:00,22.03,22.05,22.02,22.05,50000.0,19.1733,19.1907,19.1646,19.1907,50000.0
2013-07-24 14:00:00,22.05,22.08,22.05,22.07,42400.0,19.1907,19.2168,19.1907,19.2081,42400.0
2013-07-24 14:30:00,22.06,22.07,22.04,22.06,155200.0,19.1994,19.2081,19.182,19.1994,155200.0
2013-07-24 15:00:00,22.06,22.07,22.03,22.06,58400.0,19.1994,19.2081,19.1733,19.1994,58400.0
2013-07-24 15:30:00,22.05,22.07,22.03,22.06,91600.0,19.1907,19.2081,19.1733,19.1994,91600.0
2013-07-25 09:30:00,22.04,22.07,22.01,22.06,118000.0,19.182,19.2081,19.1559,19.1994,118000.0
2013-07-25 10:00:00,22.09,22.09,22.07,22.07,19200.0,19.2255,19.2255,19.2081,19.2081,19200.0
2013-07-25 10:30:00,22.08,22.08,22.05,22.07,24800.0,19.2168,19.2168,19.1907,19.2081,24800.0
2013-07-25 11:00:00,22.05,22.05,22.0,22.0,69200.0,19.1907,19.1907,19.1472,19.1472,69200.0
2013-07-25 11:30:00,22.0,22.03,21.99,22.02,108000.0,19.1472,19.1733,19.1385,19.1646,108000.0
2013-07-25 12:00:00,22.01,22.07,22.01,22.06,82400.0,19.1559,19.2081,19.1559,19.1994,82400.0
2013-07-25 12:30:00,22.06,22.11,22.06,22.11,40000.0,19.1994,19.2429,19.1994,19.2429,40000.0
2013-07-25 13:00:00,22.11,22.11,22.1,22.11,50000.0,19.2429,19.2429,19.2342,19.2429,50000.0
2013-07-25 13:30:00,22.11,22.11,22.09,22.1,38400.0,19.2429,19.2429,19.2255,19.2342,38400.0
2013-07-25 14:00:00,22.1,22.12,22.08,22.08,95200.0,19.2342,19.2516,19.2168,19.2168,95200.0
2013-07-25 14:30:00,22.08,22.1,22.06,22.06,98400.0,19.2168,19.2342,19.1994,19.1994,98400.0
2013-07-25 15:00:00,22.07,22.14,22.06,22.11,145600.0,19.2081,19.269,19.1994,19.2429,145600.0
2013-07-25 15:30:00,22.12,22.14,22.11,22.13,104800.0,19.2516,19.269,19.2429,19.2603,104800.0
2013-07-26 09:30:00,22.04,22.06,22.03,22.06,61200.0,19.182,19.1994,19.1733,19.1994,61200.0
2013-07-26 10:00:00,22.06,22.08,22.03,22.03,22000.0,19.1994,19.2168,19.1733,19.1733,22000.0
2013-07-26 10:30:00,22.03,22.04,21.95,21.96,94000.0,19.1733,19.182,19.1037,19.1124,94000.0
2013-07-26 11:00:00,21.96,22.0,21.96,22.0,72400.0,19.1124,19.1472,19.1124,19.1472,72400.0
2013-07-26 11:30:00,22.0,22.04,22.0,22.03,40800.0,19.1472,19.182,19.1472,19.1733,40800.0
2013-07-26 12:00:00,22.03,22.06,22.03,22.06,28400.0,19.1733,19.1994,19.1733,19.1994,28400.0
2013-07-26 12:30:00,22.06,22.07,22.05,22.06,12800.0,19.1994,19.2081,19.1907,19.1994,12800.0
2013-07-26 13:00:00,22.05,22.11,22.05,22.1,20400.0,19.1907,19.2429,19.1907,19.2342,20400.0
2013-07-26 13:30:00,22.11,22.11,22.09,22.09,54400.0,19.2429,19.2429,19.2255,19.2255,54400.0
2013-07-26 14:00:00,22.1,22.13,22.08,22.08,74400.0,19.2342,19.2603,19.2168,19.2168,74400.0
2013-07-26 14:30:00,22.07,22.13,22.07,22.11,51600.0,19.2081,19.2603,19.2081,19.2429,51600.0
2013-07-26 15:00:00,22.12,22.14,22.11,22.14,44000.0,19.2516,19.269,19.2429,19.269,44000.0
2013-07-26 15:30:00,22.13,22.17,22.12,22.17,84000.0,19.2603,19.2951,19.2516,19.2951,84000.0
2013-07-29 09:30:00,22.11,22.17,22.1,22.14,246800.0,19.2429,19.2951,19.2342,19.269,246800.0
2013-07-29 10:00:00,22.14,22.15,22.11,22.13,166800.0,19.269,19.2777,19.2429,19.2603,166800.0
2013-07-29 10:30:00,22.11,22.13,22.1,22.12,37600.0,19.2429,19.2603,19.2342,19.2516,37600.0
2013-07-29 11:00:00,22.11,22.12,22.04,22.04,46800.0,19.2429,19.2516,19.182,19.182,46800.0
2013-07-29 11:30:00,22.05,22.06,22.04,22.06,21200.0,19.1907,19.1994,19.182,19.1994,21200.0
2013-07-29 12:00:00,22.06,22.07,22.05,22.07,41600.0,19.1994,19.2081,19.1907,19.2081,41600.0
2013-07-29 12:30:00,22.07,22.09,22.07,22.08,17600.0,19.2081,19.2255,19.2081,19.2168,17600.0
2013-07-29 13:00:00,22.09,22.1,22.08,22.08,30400.0,19.2255,19.2342,19.2168,19.2168,30400.0
2013-07-29 13:30:00,22.09,22.09,22.07,22.08,37200.0,19.2255,19.2255,19.2081,19.2168,37200.0
2013-07-29 14:00:00,22.1,22.13,22.1,22.12,62400.0,19.2342,19.2603,19.2342,19.2516,62400.0
2013-07-29 14:30:00,22.13,22.14,22.11,22.12,51600.0,19.2603,19.269,19.2429,19.2516,51600.0
2013-07-29 15:00:00,22.12,22.12,22.1,22.11,33200.0,19.2516,19.2516,19.2342,19.2429,33200.0
2013-07-29 15:30:00,22.12,22.12,22.07,22.09,46000.0,19.2516,19.2516,19.2081,19.2255,46000.0
2013-07-30 09:30:00,22.15,22.18,22.14,22.16,79200.0,19.2777,19.3038,19.269,19.2864,79200.0
2013-07-30 10:00:00,22.16,22.19,22.15,22.19,48400.0,19.2864,19.3125,19.2777,19.3125,48400.0
2013-07-30 10:30:00,22.19,22.19,22.15,22.15,89600.0,19.3125,19.3125,19.2777,19.2777,89600.0
2013-07-30 11:00:00,22.15,22.18,22.15,22.18,24800.0,19.2777,19.3038,19.2777,19.3038,24800.0
2013-07-30 11:30:00,22.17,22.2,22.17,22.18,28000.0,19.2951,19.3212,19.2951,19.3038,28000.0
2013-07-30 12:00:00,22.18,22.18,22.15,22.15,26800.0,19.3038,19.3038,19.2777,19.2777,26800.0
2013-07-30 12:30:00,22.17,22.18,22.15,22.16,63600.0,19.2951,19.3038,19.2777,19.2864,63600.0
2013-07-30 13:00:00,22.16,22.17,22.1,22.1,65200.0,19.2864,19.2951,19.2342,19.2342,65200.0
2013-07-30 13:30:00,22.1,22.1,22.08,22.1,80800.0,19.2342,19.2342,19.2168,19.2342,80800.0
2013-07-30 14:00:00,22.1,22.12,22.09,22.11,149200.0,19.2342,19.2516,19.2255,19.2429,149200.0
2013-07-30 14:30:00,22.12,22.13,22.11,22.12,78000.0,19.2516,19.2603,19.2429,19.2516,78000.0
2013-07-30 15:00:00,22.12,22.16,22.11,22.15,70400.0,19.2516,19.2864,19.2429,19.2777,70400.0
2013-07-30 15:30:00,22.16,22.17,22.13,22.13,103200.0,19.2864,19.2951,19.2603,19.2603,103200.0
2013-07-31 09:30:00,22.18,22.22,22.18,22.22,92400.0,19.3038,19.3387,19.3038,19.3387,92400.0
2013-07-31 10:00:00,22.22,22.23,22.18,22.23,30400.0,19.3387,19.3474,19.3038,19.3474,30400.0
2013-07-31 10:30:00,22.23,22.25,22.22,22.24,62000.0,19.3474,19.3648,19.3387,19.3561,62000.0
2013-07-31 11:00:00,22.25,22.25,22.21,22.21,31600.0,19.3648,19.3648,19.33,19.33,31600.0
2013-07-31 11:30:00,22.21,22.22,22.19,22.2,144800.0,19.33,19.3387,19.3125,19.3212,144800.0
2013-07-31 12:00:00,22.18,22.19,22.17,22.18,38800.0,19.3038,19.3125,19.2951,19.3038,38800.0
2013-07-31 12:30:00,22.18,22.18,22.15,22.15,38000.0,19.3038,19.3038,19.2777,19.2777,38000.0
2013-07-31 13:00:00,22.15,22.16,22.14,22.15,127600.0,19.2777,19.2864,19.269,19.2777,127600.0
2013-07-31 13:30:00,22.16,22.16,22.15,22.15,60000.0,19.2864,19.2864,19.2777,19.2777,60000.0
2013-07-31 14:00:00,22.17,22.21,22.1,22.18,430000.0,19.2951,19.33,19.2342,19.3038,430000.0
2013-07-31 14:30:00,22.19,22.27,22.19,22.26,67200.0,19.3125,19.3822,19.3125,19.3735,67200.0
2013-07-31 15:00:00,22.26,22.26,22.19,22.21,38400.0,19.3735,19.3735,19.3125,19.33,38400.0
2013-07-31 15:30:00,22.21,22.21,22.1,22.11,573600.0,19.33,19.33,19.2342,19.2429,573600.0
2013-08-01 09:30:00,22.29,22.32,22.27,22.29,117600.0,19.3996,19.4257,19.3822,19.3996,117600.0
2013-08-01 10:00:00,22.29,22.35,22.29,22.34,73200.0,19.3996,19.4518,19.3996,19.4431,73200.0
2013-08-01 10:30:00,22.34,22.34,22.3,22.31,67200.0,19.4431,19.4431,19.4083,19.417,67200.0
2013-08-01 11:00:00,22.31,22.32,22.3,22.32,194000.0,19.417,19.4257,19.4083,19.4257,194000.0
2013-08-01 11:30:00,22.32,22.34,22.31,22.33,88400.0,19.4257,19.4431,19.417,19.4344,88400.0
2013-08-01 12:00:00,22.33,22.35,22.31,22.34,100400.0,19.4344,19.4518,19.417,19.4431,100400.0
2013-08-01 12:30:00,22.34,22.34,22.32,22.32,68800.0,19.4431,19.4431,19.4257,19.4257,68800.0
2013-08-01 13:00:00,22.32,22.33,22.31,22.32,51600.0,19.4257,19.4344,19.417,19.4257,51600.0
2013-08-01 13:30:00,22.32,22.34,22.31,22.34,86400.0,19.4257,19.4431,19.417,19.4431,86400.0
2013-08-01 14:00:00,22.34,22.36,22.34,22.36,236800.0,19.4431,19.4605,19.4431,19.4605,236800.0
2013-08-01 14:30:00,22.36,22.37,22.35,22.36,84400.0,19.4605,19.4692,19.4518,19.4605,84400.0
2013-08-01 15:00:00,22.35,22.36,22.33,22.34,87600.0,19.4518,19.4605,19.4344,19.4431,87600.0
2013-08-01 15:30:00,22.35,22.39,22.35,22.37,172800.0,19.4518,19.4866,19.4518,19.4692,172800.0
2013-08-02 09:30:00,22.33,22.33,22.3,22.32,120000.0,19.4344,19.4344,19.4083,19.4257,120000.0
2013-08-02 10:00:00,22.32,22.35,22.31,22.35,73600.0,19.4257,19.4518,19.417,19.4518,73600.0
2013-08-02 10:30:00,22.35,22.35,22.33,22.33,46000.0,19.4518,19.4518,19.4344,19.4344,46000.0
2013-08-02 11:00:00,22.32,22.35,22.3,22.34,77600.0,19.4257,19.4518,19.4083,19.4431,77600.0
2013-08-02 11:30:00,22.35,22.35,22.34,22.35,28800.0,19.4518,19.4518,19.4431,19.4518,28800.0
2013-08-02 12:00:00,22.34,22.36,22.34,22.36,101600.0,19.4431,19.4605,19.4431,19.4605,101600.0
2013-08-02 12:30:00,22.35,22.38,22.35,22.37,17600.0,19.4518,19.4779,19.4518,19.4692,17600.0
2013-08-02 13:00:00,22.36,22.39,22.36,22.38,189600.0,19.4605,19.4866,19.4605,19.4779,189600.0
2013-08-02 13:30:00,22.38,22.38,22.36,22.37,123600.0,19.4779,19.4779,19.4605,19.4692,123600.0
2013-08-02 14:00:00,22.37,22.38,22.36,22.37,82800.0,19.4692,19.4779,19.4605,19.4692,82800.0
2013-08-02 14:30:00,22.37,22.39,22.37,22.38,44800.0,19.4692,19.4866,19.4692,19.4779,44800.0
2013-08-02 15:00:00,22.38,22.4,22.37,22.39,90000.0,19.4779,19.4953,19.4692,19.4866,90000.0
2013-08-02 15:30:00,22.4,22.42,22.39,22.42,225600.0,19.4953,19.5127,19.4866,19.5127,225600.0
2013-08-05 09:30:00,22.39,22.39,22.35,22.37,131600.0,19.4866,19.4866,19.4518,19.4692,131600.0
2013-08-05 10:00:00,22.37,22.4,22.37,22.4,99200.0,19.4692,19.4953,19.4692,19.4953,99200.0
2013-08-05 10:30:00,22.41,22.42,22.4,22.41,51200.0,19.504,19.5127,19.4953,19.504,51200.0
2013-08-05 11:00:00,22.41,22.43,22.41,22.42,94800.0,19.504,19.5214,19.504,19.5127,94800.0
2013-08-05 11:30:00,22.41,22.41,22.39,22.4,44400.0,19.504,19.504,19.4866,19.4953,44400.0
2013-08-05 12:00:00,22.4,22.41,22.4,22.4,136800.0,19.4953,19.504,19.4953,19.4953,136800.0
2013-08-05 12:30:00,22.4,22.4,22.38,22.4,42400.0,19.4953,19.4953,19.4779,19.4953,42400.0
2013-08-05 13:00:00,22.4,22.4,22.36,22.39,126800.0,19.4953,19.4953,19.4605,19.4866,126800.0
2013-08-05 13:30:00,22.39,22.41,22.38,22.4,40400.0,19.4866,19.504,19.4779,19.4953,40400.0
2013-08-05 14:00:00,22.39,22.4,22.38,22.39,76400.0,19.4866,19.4953,19.4779,19.4866,76400.0
2013-08-05 14:30:00,22.4,22.4,22.39,22.4,36400.0,19.4953,19.4953,19.4866,19.4953,36400.0
2013-08-05 15:00:00,22.4,22.41,22.39,22.41,35600.0,19.4953,19.504,19.4866,19.504,35600.0
2013-08-05 15:30:00,22.41,22.42,22.4,22.41,67600.0,19.504,19.5127,19.4953,19.504,67600.0
2013-08-06 09:30:00,22.36,22.38,22.33,22.34,42400.0,19.4605,19.4779,19.4344,19.4431,42400.0
2013-08-06 10:00:00,22.35,22.35,22.32,22.32,59200.0,19.4518,19.4518,19.4257,19.4257,59200.0
2013-08-06 10:30:00,22.32,22.32,22.25,22.25,60800.0,19.4257,19.4257,19.3648,19.3648,60800.0
2013-08-06 11:00:00,22.24,22.3,22.24,22.29,216800.0,19.3561,19.4083,19.3561,19.3996,216800.0
2013-08-06 11:30:00,22.29,22.3,22.29,22.3,52800.0,19.3996,19.4083,19.3996,19.4083,52800.0
2013-08-06 12:00:00,22.3,22.31,22.29,22.29,48000.0,19.4083,19.417,19.3996,19.3996,48000.0
2013-08-06 12:30:00,22.29,22.33,22.29,22.33,44000.0,19.3996,19.4344,19.3996,19.4344,44000.0
2013-08-06 13:00:00,22.33,22.33,22.32,22.32,47200.0,19.4344,19.4344,19.4257,19.4257,47200.0
2013-08-06 13:30:00,22.32,22.32,22.29,22.3,33600.0,19.4257,19.4257,19.3996,19.4083,33600.0
2013-08-06 14:00:00,22.29,22.31,22.28,22.31,49200.0,19.3996,19.417,19.3909,19.417,49200.0
2013-08-06 14:30:00,22.31,22.31,22.29,22.3,67200.0,19.417,19.417,19.3996,19.4083,67200.0
2013-08-06 15:00:00,22.31,22.32,22.3,22.32,98000.0,19.417,19.4257,19.4083,19.4257,98000.0
2013-08-06 15:30:00,22.32,22.33,22.29,22.31,76800.0,19.4257,19.4344,19.3996,19.417,76800.0
2013-08-07 09:30:00,22.25,22.26,22.19,22.2,101200.0,19.3648,19.3735,19.3125,19.3212,101200.0
2013-08-07 10:00:00,22.19,22.19,22.14,22.14,60000.0,19.3125,19.3125,19.269,19.269,60000.0
2013-08-07 10:30:00,22.14,22.18,22.14,22.18,84400.0,19.269,19.3038,19.269,19.3038,84400.0
2013-08-07 11:00:00,22.18,22.18,22.16,22.16,28400.0,19.3038,19.3038,19.2864,19.2864,28400.0
2013-08-07 11:30:00,22.16,22.17,22.15,22.16,101200.0,19.2864,19.2951,19.2777,19.2864,101200.0
2013-08-07 12:00:00,22.16,22.18,22.16,22.17,27200.0,19.2864,19.3038,19.2864,19.2951,27200.0
2013-08-07 12:30:00,22.17,22.22,22.17,22.22,72000.0,19.2951,19.3387,19.2951,19.3387,72000.0
2013-08-07 13:00:00,22.22,22.23,22.21,22.23,107200.0,19.3387,19.3474,19.33,19.3474,107200.0
2013-08-07 13:30:00,22.22,22.23,22.21,22.23,28000.0,19.3387,19.3474,19.33,19.3474,28000.0
2013-08-07 14:00:00,22.23,22.24,22.2,22.21,48800.0,19.3474,19.3561,19.3212,19.33,48800.0
2013-08-07 14:30:00,22.21,22.23,22.2,22.23,29200.0,19.33,19.3474,19.3212,19.3474,29200.0
2013-08-07 15:00:00,22.23,22.25,22.23,22.23,29200.0,19.3474,19.3648,19.3474,19.3474,29200.0
2013-08-07 15:30:00,22.24,22.25,22.22,22.23,84800.0,19.3561,19.3648,19.3387,19.3474,84800.0
2013-08-08 09:30:00,22.35,22.36,22.28,22.29,53200.0,19.4518,19.4605,19.3909,19.3996,53200.0
2013-08-08 10:00:00,22.29,22.29,22.22,22.24,80000.0,19.3996,19.3996,19.3387,19.3561,80000.0
2013-08-08 10:30:00,22.23,22.23,22.19,22.21,26000.0,19.3474,19.3474,19.3125,19.33,26000.0
2013-08-08 11:00:00,22.23,22.24,22.22,22.24,19600.0,19.3474,19.3561,19.3387,19.3561,19600.0
2013-08-08 11:30:00,22.26,22.28,22.25,22.27,21600.0,19.3735,19.3909,19.3648,19.3822,21600.0
2013-08-08 12:00:00,22.28,22.32,22.28,22.31,32800.0,19.3909,19.4257,19.3909,19.417,32800.0
2013-08-08 12:30:00,22.31,22.34,22.31,22.32,38400.0,19.417,19.4431,19.417,19.4257,38400.0
2013-08-08 13:00:00,22.33,22.34,22.32,22.32,30800.0,19.4344,19.4431,19.4257,19.4257,30800.0
2013-08-08 13:30:00,22.33,22.34,22.32,22.33,77600.0,19.4344,19.4431,19.4257,19.4344,77600.0
2013-08-08 14:00:00,22.33,22.34,22.32,22.34,101600.0,19.4344,19.4431,19.4257,19.4431,101600.0
2013-08-08 14:30:00,22.34,22.34,22.31,22.32,107600.0,19.4431,19.4431,19.417,19.4257,107600.0
2013-08-08 15:00:00,22.33,22.33,22.31,22.32,125200.0,19.4344,19.4344,19.417,19.4257,125200.0
2013-08-08 15:30:00,22.32,22.33,22.3,22.3,91200.0,19.4257,19.4344,19.4083,19.4083,91200.0
2013-08-09 09:30:00,22.25,22.34,22.24,22.32,184800.0,19.3648,19.4431,19.3561,19.4257,184800.0
2013-08-09 10:00:00,22.32,22.33,22.25,22.26,308400.0,19.4257,19.4344,19.3648,19.3735,308400.0
2013-08-09 10:30:00,22.27,22.29,22.24,22.24,118400.0,19.3822,19.3996,19.3561,19.3561,118400.0
2013-08-09 11:00:00,22.24,22.24,22.18,22.18,72000.0,19.3561,19.3561,19.3038,19.3038,72000.0
2013-08-09 11:30:00,22.18,22.22,22.17,22.22,56800.0,19.3038,19.3387,19.2951,19.3387,56800.0
2013-08-09 12:00:00,22.21,22.24,22.2,22.24,50000.0,19.33,19.3561,19.3212,19.3561,50000.0
2013-08-09 12:30:00,22.24,22.27,22.24,22.25,20000.0,19.3561,19.3822,19.3561,19.3648,20000.0
2013-08-09 13:00:00,22.25,22.28,22.24,22.27,60000.0,19.3648,19.3909,19.3561,19.3822,60000.0
2013-08-09 13:30:00,22.28,22.29,22.26,22.26,30400.0,19.3909,19.3996,19.3735,19.3735,30400.0
2013-08-09 14:00:00,22.26,22.27,22.23,22.25,62000.0,19.3735,19.3822,19.3474,19.3648,62000.0
2013-08-09 14:30:00,22.26,22.26,22.23,22.24,28400.0,19.3735,19.3735,19.3474,19.3561,28400.0
2013-08-09 15:00:00,22.25,22.25,22.23,22.24,34000.0,19.3648,19.3648,19.3474,19.3561,34000.0
2013-08-09 15:30:00,22.24,22.24,22.21,22.22,104400.0,19.3561,19.3561,19.33,19.3387,104400.0
2013-08-12 09:30:00,22.13,22.21,22.1,22.2,99200.0,19.2603,19.33,19.2342,19.3212,99200.0
2013-08-12 10:00:00,22.21,22.23,22.19,22.2,181600.0,19.33,19.3474,19.3125,19.3212,181600.0
2013-08-12 10:30:00,22.2,22.24,22.2,22.24,521600.0,19.3212,19.3561,19.3212,19.3561,521600.0
2013-08-12 11:00:00,22.24,22.25,22.22,22.24,1007200.0,19.3561,19.3648,19.3387,19.3561,1007200.0
2013-08-12 11:30:00,22.24,22.24,22.21,22.22,222000.0,19.3561,19.3561,19.33,19.3387,222000.0
2013-08-12 12:00:00,22.22,22.22,22.2,22.2,394000.0,19.3387,19.3387,19.3212,19.3212,394000.0
2013-08-12 12:30:00,22.2,22.21,22.18,22.21,446800.0,19.3212,19.33,19.3038,19.33,446800.0
2013-08-12 13:00:00,22.21,22.22,22.18,22.21,246400.0,19.33,19.3387,19.3038,19.33,246400.0
2013-08-12 13:30:00,22.2,22.22,22.18,22.18,375600.0,19.3212,19.3387,19.3038,19.3038,375600.0
2013-08-12 14:00:00,22.18,22.2,22.18,22.19,85200.0,19.3038,19.3212,19.3038,19.3125,85200.0
2013-08-12 14:30:00,22.18,22.21,22.18,22.2,33600.0,19.3038,19.33,19.3038,19.3212,33600.0
2013-08-12 15:00:00,22.21,22.23,22.2,22.21,104400.0,19.33,19.3474,19.3212,19.33,104400.0
2013-08-12 15:30:00,22.22,22.24,22.21,22.22,1469200.0,19.3387,19.3561,19.33,19.3387,1469200.0
2013-08-13 09:30:00,22.28,22.28,22.21,22.21,1330800.0,19.3909,19.3909,19.33,19.33,1330800.0
2013-08-13 10:00:00,22.22,22.22,22.12,22.16,536000.0,19.3387,19.3387,19.2516,19.2864,536000.0
2013-08-13 10:30:00,22.15,22.18,22.14,22.14,170000.0,19.2777,19.3038,19.269,19.269,170000.0
2013-08-13 11:00:00,22.15,22.2,22.15,22.2,39200.0,19.2777,19.3212,19.2777,19.3212,39200.0
2013-08-13 11:30:00,22.2,22.21,22.19,22.2,56400.0,19.3212,19.33,19.3125,19.3212,56400.0
2013-08-13 12:00:00,22.19,22.24,22.19,22.24,26400.0,19.3125,19.3561,19.3125,19.3561,26400.0
2013-08-13 12:30:00,22.24,22.29,22.24,22.27,31200.0,19.3561,19.3996,19.3561,19.3822,31200.0
2013-08-13 13:00:00,22.27,22.31,22.27,22.31,459200.0,19.3822,19.417,19.3822,19.417,459200.0
2013-08-13 13:30:00,22.31,22.31,22.29,22.3,71200.0,19.417,19.417,19.3996,19.4083,71200.0
2013-08-13 14:00:00,22.3,22.31,22.29,22.31,468000.0,19.4083,19.417,19.3996,19.417,468000.0
2013-08-13 14:30:00,22.31,22.31,22.29,22.31,68800.0,19.417,19.417,19.3996,19.417,68800.0
2013-08-13 15:00:00,22.31,22.34,22.3,22.33,881200.0,19.417,19.4431,19.4083,19.4344,881200.0
2013-08-13 15:30:00,22.33,22.34,22.3,22.31,172800.0,19.4344,19.4431,19.4083,19.417,172800.0
2013-08-14 09:30:00,22.31,22.34,22.28,22.29,73600.0,19.417,19.4431,19.3909,19.3996,73600.0
2013-08-14 10:00:00,22.3,22.32,22.26,22.29,34000.0,19.4083,19.4257,19.3735,19.3996,34000.0
2013-08-14 10:30:00,22.28,22.28,22.21,22.24,41200.0,19.3909,19.3909,19.33,19.3561,41200.0
2013-08-14 11:00:00,22.23,22.24,22.21,22.24,51600.0,19.3474,19.3561,19.33,19.3561,51600.0
2013-08-14 11:30:00,22.24,22.25,22.21,22.22,24000.0,19.3561,19.3648,19.33,19.3387,24000.0
2013-08-14 12:00:00,22.23,22.26,22.23,22.26,16400.0,19.3474,19.3735,19.3474,19.3735,16400.0
2013-08-14 12:30:00,22.26,22.26,22.23,22.23,16000.0,19.3735,19.3735,19.3474,19.3474,16000.0
2013-08-14 13:00:00,22.23,22.24,22.22,22.22,20800.0,19.3474,19.3561,19.3387,19.3387,20800.0
2013-08-14 13:30:00,22.21,22.22,22.19,22.2,56400.0,19.33,19.3387,19.3125,19.3212,56400.0
2013-08-14 14:00:00,22.21,22.23,22.2,22.2,23600.0,19.33,19.3474,19.3212,19.3212,23600.0
2013-08-14 14:30:00,22.21,22.22,22.2,22.22,29600.0,19.33,19.3387,19.3212,19.3387,29600.0
2013-08-14 15:00:00,22.22,22.25,22.2,22.22,98000.0,19.3387,19.3648,19.3212,19.3387,98000.0
2013-08-14 15:30:00,22.22,22.22,22.18,22.19,114800.0,19.3387,19.3387,19.3038,19.3125,114800.0
2013-08-15 09:30:00,22.0,22.0,21.87,21.88,260000.0,19.1472,19.1472,19.034,19.0427,260000.0
2013-08-15 10:00:00,21.88,21.91,21.82,21.89,151200.0,19.0427,19.0689,18.9905,19.0514,151200.0
2013-08-15 10:30:00,21.88,21.9,21.84,21.86,111200.0,19.0427,19.0602,19.0079,19.0253,111200.0
2013-08-15 11:00:00,21.87,21.93,21.86,21.92,82000.0,19.034,19.0863,19.0253,19.0776,82000.0
2013-08-15 11:30:00,21.92,21.94,21.92,21.94,146800.0,19.0776,19.095,19.0776,19.095,146800.0
2013-08-15 12:00:00,21.91,21.95,21.9,21.93,40400.0,19.0689,19.1037,19.0602,19.0863,40400.0
2013-08-15 12:30:00,21.94,21.95,21.9,21.91,182000.0,19.095,19.1037,19.0602,19.0689,182000.0
2013-08-15 13:00:00,21.91,21.91,21.85,21.87,80000.0,19.0689,19.0689,19.0166,19.034,80000.0
2013-08-15 13:30:00,21.87,21.9,21.87,21.87,36000.0,19.034,19.0602,19.034,19.034,36000.0
2013-08-15 14:00:00,21.87,21.9,21.82,21.88,110000.0,19.034,19.0602,18.9905,19.0427,110000.0
2013-08-15 14:30:00,21.88,21.91,21.86,21.88,76400.0,19.0427,19.0689,19.0253,19.0427,76400.0
2013-08-15 15:00:00,21.88,21.88,21.84,21.85,84800.0,19.0427,19.0427,19.0079,19.0166,84800.0
2013-08-15 15:30:00,21.86,21.88,21.85,21.86,104400.0,19.0253,19.0427,19.0166,19.0253,104400.0
2013-08-16 09:30:00,21.84,21.86,21.8,21.83,90400.0,19.0079,19.0253,18.9731,18.9992,90400.0
2013-08-16 10:00:00,21.84,21.88,21.83,21.86,40000.0,19.0079,19.0427,18.9992,19.0253,40000.0
2013-08-16 10:30:00,21.86,21.9,21.85,21.9,60400.0,19.0253,19.0602,19.0166,19.0602,60400.0
2013-08-16 11:00:00,21.89,21.9,21.84,21.86,68800.0,19.0514,19.0602,19.0079,19.0253,68800.0
2013-08-16 11:30:00,21.86,21.88,21.85,21.88,44400.0,19.0253,19.0427,19.0166,19.0427,44400.0
2013-08-16 12:00:00,21.87,21.88,21.86,21.86,90800.0,19.034,19.0427,19.0253,19.0253,90800.0
2013-08-16 12:30:00,21.84,21.85,21.82,21.84,41600.0,19.0079,19.0166,18.9905,19.0079,41600.0
2013-08-16 13:00:00,21.83,21.83,21.79,21.8,37600.0,18.9992,18.9992,18.9644,18.9731,37600.0
2013-08-16 13:30:00,21.8,21.8,21.77,21.79,51600.0,18.9731,18.9731,18.947,18.9644,51600.0
2013-08-16 14:00:00,21.8,21.8,21.76,21.78,42400.0,18.9731,18.9731,18.9383,18.9557,42400.0
2013-08-16 14:30:00,21.79,21.83,21.77,21.83,90400.0,18.9644,18.9992,18.947,18.9992,90400.0
2013-08-16 15:00:00,21.83,21.84,21.81,21.83,61600.0,18.9992,19.0079,18.9818,18.9992,61600.0
2013-08-16 15:30:00,21.83,21.85,21.79,21.79,92000.0,18.9992,19.0166,18.9644,18.9644,92000.0
2013-08-19 09:30:00,21.77,21.86,21.75,21.86,121200.0,18.947,19.0253,18.9296,19.0253,121200.0
2013-08-19 10:00:00,21.87,21.89,21.86,21.86,85600.0,19.034,19.0514,19.0253,19.0253,85600.0
2013-08-19 10:30:00,21.86,21.9,21.85,21.87,36400.0,19.0253,19.0602,19.0166,19.034,36400.0
2013-08-19 11:00:00,21.87,21.88,21.85,21.85,82000.0,19.034,19.0427,19.0166,19.0166,82000.0
2013-08-19 11:30:00,21.84,21.86,21.84,21.85,31600.0,19.0079,19.0253,19.0079,19.0166,31600.0
2013-08-19 12:00:00,21.84,21.86,21.83,21.84,30000.0,19.0079,19.0253,18.9992,19.0079,30000.0
2013-08-19 12:30:00,21.84,21.86,21.83,21.85,26000.0,19.0079,19.0253,18.9992,19.0166,26000.0
2013-08-19 13:00:00,21.85,21.85,21.82,21.83,39600.0,19.0166,19.0166,18.9905,18.9992,39600.0
2013-08-19 13:30:00,21.82,21.82,21.79,21.82,51600.0,18.9905,18.9905,18.9644,18.9905,51600.0
2013-08-19 14:00:00,21.82,21.83,21.8,21.81,73600.0,18.9905,18.9992,18.9731,18.9818,73600.0
2013-08-19 14:30:00,21.79,21.8,21.78,21.8,265600.0,18.9644,18.9731,18.9557,18.9731,265600.0
2013-08-19 15:00:00,21.79,21.8,21.75,21.76,431200.0,18.9644,18.9731,18.9296,18.9383,431200.0
2013-08-19 15:30:00,21.76,21.77,21.72,21.72,284400.0,18.9383,18.947,18.9035,18.9035,284400.0
2013-08-20 09:30:00,21.75,21.77,21.74,21.75,104400.0,18.9296,18.947,18.9209,18.9296,104400.0
2013-08-20 10:00:00,21.76,21.8,21.75,21.79,64800.0,18.9383,18.9731,18.9296,18.9644,64800.0
2013-08-20 10:30:00,21.8,21.84,21.79,21.83,46400.0,18.9731,19.0079,18.9644,18.9992,46400.0
2013-08-20 11:00:00,21.83,21.85,21.83,21.83,117600.0,18.9992,19.0166,18.9992,18.9992,117600.0
2013-08-20 11:30:00,21.84,21.88,21.84,21.87,68000.0,19.0079,19.0427,19.0079,19.034,68000.0
2013-08-20 12:00:00,21.87,21.89,21.87,21.88,54400.0,19.034,19.0514,19.034,19.0427,54400.0
2013-08-20 12:30:00,21.87,21.88,21.85,21.88,35600.0,19.034,19.0427,19.0166,19.0427,35600.0
2013-08-20 13:00:00,21.88,21.89,21.86,21.86,67600.0,19.0427,19.0514,19.0253,19.0253,67600.0
2013-08-20 13:30:00,21.87,21.88,21.86,21.86,120400.0,19.034,19.0427,19.0253,19.0253,120400.0
2013-08-20 14:00:00,21.87,21.87,21.85,21.87,87200.0,19.034,19.034,19.0166,19.034,87200.0
2013-08-20 14:30:00,21.86,21.87,21.84,21.85,64000.0,19.0253,19.034,19.0079,19.0166,64000.0
2013-08-20 15:00:00,21.85,21.86,21.84,21.86,84800.0,19.0166,19.0253,19.0079,19.0253,84800.0
2013-08-20 15:30:00,21.86,21.87,21.8,21.8,116000.0,19.0253,19.034,18.9731,18.9731,116000.0
2013-08-21 09:30:00,21.74,21.8,21.74,21.77,72400.0,18.9209,18.9731,18.9209,18.947,72400.0
2013-08-21 10:00:00,21.79,21.8,21.75,21.78,50800.0,18.9644,18.9731,18.9296,18.9557,50800.0
2013-08-21 10:30:00,21.79,21.81,21.77,21.79,74400.0,18.9644,18.9818,18.947,18.9644,74400.0
2013-08-21 11:00:00,21.79,21.8,21.75,21.75,62800.0,18.9644,18.9731,18.9296,18.9296,62800.0
2013-08-21 11:30:00,21.76,21.77,21.71,21.72,69200.0,18.9383,18.947,18.8948,18.9035,69200.0
2013-08-21 12:00:00,21.73,21.75,21.73,21.75,39200.0,18.9122,18.9296,18.9122,18.9296,39200.0
2013-08-21 12:30:00,21.74,21.76,21.74,21.76,23200.0,18.9209,18.9383,18.9209,18.9383,23200.0
2013-08-21 13:00:00,21.75,21.78,21.75,21.77,68800.0,18.9296,18.9557,18.9296,18.947,68800.0
2013-08-21 13:30:00,21.76,21.78,21.76,21.78,24800.0,18.9383,18.9557,18.9383,18.9557,24800.0
2013-08-21 14:00:00,21.78,21.78,21.65,21.75,304000.0,18.9557,18.9557,18.8426,18.9296,304000.0
2013-08-21 14:30:00,21.76,21.89,21.76,21.86,178000.0,18.9383,19.0514,18.9383,19.0253,178000.0
2013-08-21 15:00:00,21.86,21.86,21.8,21.8,146800.0,19.0253,19.0253,18.9731,18.9731,146800.0
2013-08-21 15:30:00,21.8,21.82,21.69,21.7,161600.0,18.9731,18.9905,18.8774,18.8861,161600.0
2013-08-22 09:30:00,21.76,21.83,21.76,21.81,196800.0,18.9383,18.9992,18.9383,18.9818,196800.0
2013-08-22 10:00:00,21.82,21.85,21.8,21.84,122800.0,18.9905,19.0166,18.9731,19.0079,122800.0
2013-08-22 10:30:00,21.85,21.88,21.84,21.86,84400.0,19.0166,19.0427,19.0079,19.0253,84400.0
2013-08-22 11:00:00,21.86,21.86,21.82,21.82,56800.0,19.0253,19.0253,18.9905,18.9905,56800.0
2013-08-22 11:30:00,21.83,21.85,21.83,21.84,38000.0,18.9992,19.0166,18.9992,19.0079,38000.0
2013-08-22 12:00:00,21.85,21.86,21.84,21.84,40000.0,19.0166,19.0253,19.0079,19.0079,40000.0
2013-08-22 12:30:00,21.85,21.89,21.81,21.83,64400.0,19.0166,19.0514,18.9818,18.9992,64400.0
2013-08-22 13:00:00,21.83,21.87,21.83,21.85,29600.0,18.9992,19.034,18.9992,19.0166,29600.0
2013-08-22 13:30:00,21.85,21.85,21.83,21.84,18800.0,19.0166,19.0166,18.9992,19.0079,18800.0
2013-08-22 14:00:00,21.85,21.88,21.85,21.86,46800.0,19.0166,19.0427,19.0166,19.0253,46800.0
2013-08-22 14:30:00,21.86,21.86,21.84,21.85,17600.0,19.0253,19.0253,19.0079,19.0166,17600.0
2013-08-22 15:00:00,21.84,21.9,21.84,21.9,54000.0,19.0079,19.0602,19.0079,19.0602,54000.0
2013-08-22 15:30:00,21.9,21.92,21.89,21.9,180400.0,19.0602,19.0776,19.0514,19.0602,180400.0
2013-08-23 09:30:00,21.97,21.97,21.9,21.91,50800.0,19.1211,19.1211,19.0602,19.0689,50800.0
2013-08-23 10:00:00,21.91,21.92,21.86,21.89,86800.0,19.0689,19.0776,19.0253,19.0514,86800.0
2013-08-23 10:30:00,21.87,21.94,21.87,21.93,91200.0,19.034,19.095,19.034,19.0863,91200.0
2013-08-23 11:00:00,21.94,21.94,21.9,21.91,67600.0,19.095,19.095,19.0602,19.0689,67600.0
2013-08-23 11:30:00,21.91,21.93,21.9,21.91,52800.0,19.0689,19.0863,19.0602,19.0689,52800.0
2013-08-23 12:00:00,21.91,21.93,21.91,21.92,84000.0,19.0689,19.0863,19.0689,19.0776,84000.0
2013-08-23 12:30:00,21.92,21.94,21.92,21.93,27200.0,19.0776,19.095,19.0776,19.0863,27200.0
2013-08-23 13:00:00,21.92,21.93,21.92,21.93,150000.0,19.0776,19.0863,19.0776,19.0863,150000.0
2013-08-23 13:30:00,21.93,21.94,21.92,21.93,151600.0,19.0863,19.095,19.0776,19.0863,151600.0
2013-08-23 14:00:00,21.92,21.93,21.92,21.92,168800.0,19.0776,19.0863,19.0776,19.0776,168800.0
2013-08-23 14:30:00,21.92,21.94,21.92,21.93,164400.0,19.0776,19.095,19.0776,19.0863,164400.0
2013-08-23 15:00:00,21.93,21.95,21.92,21.95,218800.0,19.0863,19.1037,19.0776,19.1037,218800.0
2013-08-23 15:30:00,21.95,21.98,21.93,21.96,133200.0,19.1037,19.1298,19.0863,19.1124,133200.0
2013-08-26 09:30:00,21.99,22.03,21.96,22.0,159200.0,19.1385,19.1733,19.1124,19.1472,159200.0
2013-08-26 10:00:00,22.0,22.05,22.0,22.04,40400.0,19.1472,19.1907,19.1472,19.182,40400.0
2013-08-26 10:30:00,22.04,22.06,22.03,22.06,120000.0,19.182,19.1994,19.1733,19.1994,120000.0
2013-08-26 11:00:00,22.06,22.07,22.05,22.07,224400.0,19.1994,19.2081,19.1907,19.2081,224400.0
2013-08-26 11:30:00,22.08,22.08,22.05,22.06,154400.0,19.2168,19.2168,19.1907,19.1994,154400.0
2013-08-26 12:00:00,22.06,22.06,22.04,22.05,46000.0,19.1994,19.1994,19.182,19.1907,46000.0
2013-08-26 12:30:00,22.05,22.07,22.05,22.07,54000.0,19.1907,19.2081,19.1907,19.2081,54000.0
2013-08-26 13:00:00,22.07,22.07,22.05,22.05,42800.0,19.2081,19.2081,19.1907,19.1907,42800.0
2013-08-26 13:30:00,22.05,22.05,22.02,22.02,36000.0,19.1907,19.1907,19.1646,19.1646,36000.0
2013-08-26 14:00:00,22.02,22.04,22.02,22.04,36800.0,19.1646,19.182,19.1646,19.182,36800.0
2013-08-26 14:30:00,22.04,22.04,22.02,22.04,44000.0,19.182,19.182,19.1646,19.182,44000.0
2013-08-26 15:00:00,22.04,22.04,21.9,21.93,134400.0,19.182,19.182,19.0602,19.0863,134400.0
2013-08-26 15:30:00,21.93,21.97,21.91,21.91,195200.0,19.0863,19.1211,19.0689,19.0689,195200.0
2013-08-27 09:30:00,21.7,21.77,21.68,21.75,159200.0,18.8861,18.947,18.8687,18.9296,159200.0
2013-08-27 10:00:00,21.75,21.77,21.67,21.68,103600.0,18.9296,18.947,18.86,18.8687,103600.0
2013-08-27 10:30:00,21.68,21.72,21.66,21.72,204000.0,18.8687,18.9035,18.8513,18.9035,204000.0
2013-08-27 11:00:00,21.72,21.74,21.69,21.73,82000.0,18.9035,18.9209,18.8774,18.9122,82000.0
2013-08-27 11:30:00,21.73,21.74,21.68,21.7,73600.0,18.9122,18.9209,18.8687,18.8861,73600.0
2013-08-27 12:00:00,21.7,21.7,21.65,21.67,102000.0,18.8861,18.8861,18.8426,18.86,102000.0
2013-08-27 12:30:00,21.66,21.68,21.64,21.64,101600.0,18.8513,18.8687,18.8339,18.8339,101600.0
2013-08-27 13:00:00,21.64,21.64,21.59,21.61,140800.0,18.8339,18.8339,18.7903,18.8078,140800.0
2013-08-27 13:30:00,21.6,21.65,21.6,21.63,69600.0,18.7991,18.8426,18.7991,18.8252,69600.0
2013-08-27 14:00:00,21.62,21.62,21.57,21.58,94000.0,18.8165,18.8165,18.7729,18.7816,94000.0
2013-08-27 14:30:00,21.59,21.62,21.56,21.6,91600.0,18.7903,18.8165,18.7642,18.7991,91600.0
2013-08-27 15:00:00,21.6,21.63,21.55,21.57,144400.0,18.7991,18.8252,18.7555,18.7729,144400.0
2013-08-27 15:30:00,21.57,21.59,21.53,21.56,544800.0,18.7729,18.7903,18.7381,18.7642,544800.0
2013-08-28 09:30:00,21.56,21.61,21.52,21.59,66800.0,18.7642,18.8078,18.7294,18.7903,66800.0
2013-08-28 10:00:00,21.57,21.61,21.56,21.61,134800.0,18.7729,18.8078,18.7642,18.8078,134800.0
2013-08-28 10:30:00,21.6,21.64,21.59,21.64,99600.0,18.7991,18.8339,18.7903,18.8339,99600.0
2013-08-28 11:00:00,21.64,21.64,21.62,21.63,127600.0,18.8339,18.8339,18.8165,18.8252,127600.0
2013-08-28 11:30:00,21.62,21.66,21.61,21.66,109200.0,18.8165,18.8513,18.8078,18.8513,109200.0
2013-08-28 12:00:00,21.66,21.67,21.65,21.67,33600.0,18.8513,18.86,18.8426,18.86,33600.0
2013-08-28 12:30:00,21.67,21.7,21.67,21.7,32000.0,18.86,18.8861,18.86,18.8861,32000.0
2013-08-28 13:00:00,21.7,21.7,21.67,21.69,76800.0,18.8861,18.8861,18.86,18.8774,76800.0
2013-08-28 13:30:00,21.69,21.7,21.68,21.7,54400.0,18.8774,18.8861,18.8687,18.8861,54400.0
2013-08-28 14:00:00,21.7,21.7,21.65,21.65,66000.0,18.8861,18.8861,18.8426,18.8426,66000.0
2013-08-28 14:30:00,21.65,21.66,21.63,21.64,55200.0,18.8426,18.8513,18.8252,18.8339,55200.0
2013-08-28 15:00:00,21.64,21.69,21.64,21.68,106400.0,18.8339,18.8774,18.8339,18.8687,106400.0
2013-08-28 15:30:00,21.68,21.7,21.62,21.62,675200.0,18.8687,18.8861,18.8165,18.8165,675200.0
2013-08-29 09:30:00,21.59,21.71,21.58,21.68,54800.0,18.7903,18.8948,18.7816,18.8687,54800.0
2013-08-29 10:00:00,21.69,21.72,21.68,21.7,52400.0,18.8774,18.9035,18.8687,18.8861,52400.0
2013-08-29 10:30:00,21.7,21.78,21.7,21.78,138000.0,18.8861,18.9557,18.8861,18.9557,138000.0
2013-08-29 11:00:00,21.77,21.79,21.76,21.79,55600.0,18.947,18.9644,18.9383,18.9644,55600.0
2013-08-29 11:30:00,21.79,21.79,21.78,21.79,43600.0,18.9644,18.9644,18.9557,18.9644,43600.0
2013-08-29 12:00:00,21.79,21.8,21.76,21.77,49200.0,18.9644,18.9731,18.9383,18.947,49200.0
2013-08-29 12:30:00,21.77,21.77,21.74,21.76,72800.0,18.947,18.947,18.9209,18.9383,72800.0
2013-08-29 13:00:00,21.76,21.78,21.73,21.74,59200.0,18.9383,18.9557,18.9122,18.9209,59200.0
2013-08-29 13:30:00,21.73,21.73,21.7,21.71,73200.0,18.9122,18.9122,18.8861,18.8948,73200.0
2013-08-29 14:00:00,21.71,21.75,21.71,21.75,70800.0,18.8948,18.9296,18.8948,18.9296,70800.0
2013-08-29 14:30:00,21.75,21.76,21.75,21.75,26400.0,18.9296,18.9383,18.9296,18.9296,26400.0
2013-08-29 15:00:00,21.75,21.75,21.7,21.7,55600.0,18.9296,18.9296,18.8861,18.8861,55600.0
2013-08-29 15:30:00,21.7,21.71,21.67,21.68,183600.0,18.8861,18.8948,18.86,18.8687,183600.0
2013-08-30 09:30:00,21.72,21.72,21.65,21.67,90000.0,18.9035,18.9035,18.8426,18.86,90000.0
2013-08-30 10:00:00,21.66,21.66,21.62,21.64,90400.0,18.8513,18.8513,18.8165,18.8339,90400.0
2013-08-30 10:30:00,21.63,21.65,21.59,21.61,66800.0,18.8252,18.8426,18.7903,18.8078,66800.0
2013-08-30 11:00:00,21.6,21.64,21.59,21.61,84800.0,18.7991,18.8339,18.7903,18.8078,84800.0
2013-08-30 11:30:00,21.61,21.61,21.58,21.59,88400.0,18.8078,18.8078,18.7816,18.7903,88400.0
2013-08-30 12:00:00,21.59,21.63,21.59,21.63,77600.0,18.7903,18.8252,18.7903,18.8252,77600.0
2013-08-30 12:30:00,21.63,21.63,21.6,21.62,86000.0,18.8252,18.8252,18.7991,18.8165,86000.0
2013-08-30 13:00:00,21.62,21.65,21.55,21.63,130400.0,18.8165,18.8426,18.7555,18.8252,130400.0
2013-08-30 13:30:00,21.63,21.64,21.6,21.6,98800.0,18.8252,18.8339,18.7991,18.7991,98800.0
2013-08-30 14:00:00,21.59,21.61,21.59,21.61,148800.0,18.7903,18.8078,18.7903,18.8078,148800.0
2013-08-30 14:30:00,21.6,21.64,21.6,21.63,154400.0,18.7991,18.8339,18.7991,18.8252,154400.0
2013-08-30 15:00:00,21.62,21.64,21.61,21.63,70000.0,18.8165,18.8339,18.8078,18.8252,70000.0
2013-08-30 15:30:00,21.63,21.63,21.54,21.59,130800.0,18.8252,18.8252,18.7468,18.7903,130800.0
2013-09-03 09:30:00,21.79,21.86,21.79,21.83,145600.0,18.9644,19.0253,18.9644,18.9992,145600.0
2013-09-03 10:00:00,21.83,21.86,21.79,21.81,259200.0,18.9992,19.0253,18.9644,18.9818,259200.0
2013-09-03 10:30:00,21.81,21.85,21.8,21.81,102400.0,18.9818,19.0166,18.9731,18.9818,102400.0
2013-09-03 11:00:00,21.81,21.84,21.73,21.73,162800.0,18.9818,19.0079,18.9122,18.9122,162800.0
2013-09-03 11:30:00,21.73,21.75,21.7,21.73,147200.0,18.9122,18.9296,18.8861,18.9122,147200.0
2013-09-03 12:00:00,21.73,21.75,21.71,21.72,157600.0,18.9122,18.9296,18.8948,18.9035,157600.0
2013-09-03 12:30:00,21.72,21.73,21.67,21.68,284800.0,18.9035,18.9122,18.86,18.8687,284800.0
2013-09-03 13:00:00,21.68,21.69,21.65,21.68,163200.0,18.8687,18.8774,18.8426,18.8687,163200.0
2013-09-03 13:30:00,21.68,21.69,21.64,21.64,181200.0,18.8687,18.8774,18.8339,18.8339,181200.0
2013-09-03 14:00:00,21.65,21.68,21.63,21.66,279600.0,18.8426,18.8687,18.8252,18.8513,279600.0
2013-09-03 14:30:00,21.66,21.68,21.63,21.68,349200.0,18.8513,18.8687,18.8252,18.8687,349200.0
2013-09-03 15:00:00,21.68,21.73,21.67,21.71,165600.0,18.8687,18.9122,18.86,18.8948,165600.0
2013-09-03 15:30:00,21.71,21.74,21.68,21.71,214800.0,18.8948,18.9209,18.8687,18.8948,214800.0
2013-09-04 09:30:00,21.73,21.8,21.7,21.79,81200.0,18.9122,18.9731,18.8861,18.9644,81200.0
2013-09-04 10:00:00,21.8,21.86,21.8,21.86,45200.0,18.9731,19.0253,18.9731,19.0253,45200.0
2013-09-04 10:30:00,21.86,21.87,21.85,21.86,421200.0,19.0253,19.034,19.0166,19.0253,421200.0
2013-09-04 11:00:00,21.86,21.89,21.86,21.88,89200.0,19.0253,19.0514,19.0253,19.0427,89200.0
2013-09-04 11:30:00,21.89,21.94,21.88,21.94,32400.0,19.0514,19.095,19.0427,19.095,32400.0
2013-09-04 12:00:00,21.94,21.94,21.92,21.93,54400.0,19.095,19.095,19.0776,19.0863,54400.0
2013-09-04 12:30:00,21.93,21.94,21.93,21.93,49200.0,19.0863,19.095,19.0863,19.0863,49200.0
2013-09-04 13:00:00,21.93,21.96,21.93,21.95,28000.0,19.0863,19.1124,19.0863,19.1037,28000.0
2013-09-04 13:30:00,21.96,21.96,21.93,21.93,57200.0,19.1124,19.1124,19.0863,19.0863,57200.0
2013-09-04 14:00:00,21.93,21.94,21.92,21.93,31200.0,19.0863,19.095,19.0776,19.0863,31200.0
2013-09-04 14:30:00,21.93,21.95,21.92,21.94,62400.0,19.0863,19.1037,19.0776,19.095,62400.0
2013-09-04 15:00:00,21.95,21.96,21.91,21.92,94000.0,19.1037,19.1124,19.0689,19.0776,94000.0
2013-09-04 15:30:00,21.92,21.93,21.9,21.93,118000.0,19.0776,19.0863,19.0602,19.0863,118000.0
2013-09-05 09:30:00,21.94,22.0,21.93,21.98,102000.0,19.095,19.1472,19.0863,19.1298,102000.0
2013-09-05 10:00:00,21.99,21.99,21.96,21.98,134000.0,19.1385,19.1385,19.1124,19.1298,134000.0
2013-09-05 10:30:00,21.98,21.98,21.92,21.92,96400.0,19.1298,19.1298,19.0776,19.0776,96400.0
2013-09-05 11:00:00,21.93,21.94,21.92,21.93,89600.0,19.0863,19.095,19.0776,19.0863,89600.0
2013-09-05 11:30:00,21.93,21.96,21.93,21.96,41600.0,19.0863,19.1124,19.0863,19.1124,41600.0
2013-09-05 12:00:00,21.96,21.96,21.93,21.93,43200.0,19.1124,19.1124,19.0863,19.0863,43200.0
2013-09-05 12:30:00,21.93,21.94,21.93,21.93,40000.0,19.0863,19.095,19.0863,19.0863,40000.0
2013-09-05 13:00:00,21.93,21.95,21.92,21.94,66800.0,19.0863,19.1037,19.0776,19.095,66800.0
2013-09-05 13:30:00,21.94,21.96,21.93,21.93,68800.0,19.095,19.1124,19.0863,19.0863,68800.0
2013-09-05 14:00:00,21.93,21.95,21.92,21.94,60800.0,19.0863,19.1037,19.0776,19.095,60800.0
2013-09-05 14:30:00,21.95,21.97,21.94,21.96,49600.0,19.1037,19.1211,19.095,19.1124,49600.0
2013-09-05 15:00:00,21.96,21.97,21.94,21.95,92000.0,19.1124,19.1211,19.095,19.1037,92000.0
2013-09-05 15:30:00,21.95,21.95,21.92,21.93,128400.0,19.1037,19.1037,19.0776,19.0863,128400.0
2013-09-06 09:30:00,22.0,22.04,21.79,21.82,258000.0,19.1472,19.182,18.9644,18.9905,258000.0
2013-09-06 10:00:00,21.81,21.88,21.75,21.87,104400.0,18.9818,19.0427,18.9296,19.034,104400.0
2013-09-06 10:30:00,21.89,21.99,21.88,21.99,52000.0,19.0514,19.1385,19.0427,19.1385,52000.0
2013-09-06 11:00:00,22.0,22.02,21.99,22.01,47600.0,19.1472,19.1646,19.1385,19.1559,47600.0
2013-09-06 11:30:00,22.01,22.03,22.0,22.01,40400.0,19.1559,19.1733,19.1472,19.1559,40400.0
2013-09-06 12:00:00,22.01,22.03,22.0,22.01,64400.0,19.1559,19.1733,19.1472,19.1559,64400.0
2013-09-06 12:30:00,22.01,22.02,21.98,21.99,74400.0,19.1559,19.1646,19.1298,19.1385,74400.0
2013-09-06 13:00:00,22.0,22.02,22.0,22.01,26800.0,19.1472,19.1646,19.1472,19.1559,26800.0
2013-09-06 13:30:00,22.01,22.06,22.01,22.05,44800.0,19.1559,19.1994,19.1559,19.1907,44800.0
2013-09-06 14:00:00,22.06,22.07,22.04,22.05,68400.0,19.1994,19.2081,19.182,19.1907,68400.0
2013-09-06 14:30:00,22.05,22.06,22.03,22.03,37200.0,19.1907,19.1994,19.1733,19.1733,37200.0
2013-09-06 15:00:00,22.03,22.04,21.98,22.0,83200.0,19.1733,19.182,19.1298,19.1472,83200.0
2013-09-06 15:30:00,22.0,22.0,21.93,21.94,87200.0,19.1472,19.1472,19.0863,19.095,87200.0
2013-09-09 09:30:00,22.01,22.09,22.01,22.08,97600.0,19.1559,19.2255,19.1559,19.2168,97600.0
2013-09-09 10:00:00,22.09,22.09,22.04,22.04,51200.0,19.2255,19.2255,19.182,19.182,51200.0
2013-09-09 10:30:00,22.04,22.07,22.04,22.05,49600.0,19.182,19.2081,19.182,19.1907,49600.0
2013-09-09 11:00:00,22.06,22.07,22.05,22.06,73600.0,19.1994,19.2081,19.1907,19.1994,73600.0
2013-09-09 11:30:00,22.06,22.09,22.06,22.09,82800.0,19.1994,19.2255,19.1994,19.2255,82800.0
2013-09-09 12:00:00,22.08,22.12,22.08,22.12,83600.0,19.2168,19.2516,19.2168,19.2516,83600.0
2013-09-09 12:30:00,22.11,22.11,22.1,22.11,36400.0,19.2429,19.2429,19.2342,19.2429,36400.0
2013-09-09 13:00:00,22.1,22.11,22.1,22.11,74800.0,19.2342,19.2429,19.2342,19.2429,74800.0
2013-09-09 13:30:00,22.1,22.14,22.1,22.14,51200.0,19.2342,19.269,19.2342,19.269,51200.0
2013-09-09 14:00:00,22.14,22.18,22.14,22.17,295600.0,19.269,19.3038,19.269,19.2951,295600.0
2013-09-09 14:30:00,22.17,22.17,22.15,22.16,54400.0,19.2951,19.2951,19.2777,19.2864,54400.0
2013-09-09 15:00:00,22.16,22.18,22.15,22.16,84000.0,19.2864,19.3038,19.2777,19.2864,84000.0
2013-09-09 15:30:00,22.16,22.17,22.15,22.17,60400.0,19.2864,19.2951,19.2777,19.2951,60400.0
2013-09-10 09:30:00,22.3,22.3,22.25,22.26,191600.0,19.4083,19.4083,19.3648,19.3735,191600.0
2013-09-10 10:00:00,22.28,22.29,22.25,22.29,114400.0,19.3909,19.3996,19.3648,19.3996,114400.0
2013-09-10 10:30:00,22.29,22.31,22.28,22.29,148800.0,19.3996,19.417,19.3909,19.3996,148800.0
2013-09-10 11:00:00,22.29,22.3,22.28,22.29,136000.0,19.3996,19.4083,19.3909,19.3996,136000.0
2013-09-10 11:30:00,22.29,22.29,22.24,22.25,112400.0,19.3996,19.3996,19.3561,19.3648,112400.0
2013-09-10 12:00:00,22.26,22.27,22.25,22.26,74400.0,19.3735,19.3822,19.3648,19.3735,74400.0
2013-09-10 12:30:00,22.26,22.29,22.25,22.28,74000.0,19.3735,19.3996,19.3648,19.3909,74000.0
2013-09-10 13:00:00,22.28,22.3,22.25,22.3,108800.0,19.3909,19.4083,19.3648,19.4083,108800.0
2013-09-10 13:30:00,22.29,22.3,22.28,22.29,63600.0,19.3996,19.4083,19.3909,19.3996,63600.0
2013-09-10 14:00:00,22.3,22.3,22.27,22.28,724000.0,19.4083,19.4083,19.3822,19.3909,724000.0
2013-09-10 14:30:00,22.28,22.29,22.25,22.29,283600.0,19.3909,19.3996,19.3648,19.3996,283600.0
2013-09-10 15:00:00,22.29,22.3,22.28,22.29,132400.0,19.3996,19.4083,19.3909,19.3996,132400.0
2013-09-10 15:30:00,22.29,22.3,22.27,22.3,310800.0,19.3996,19.4083,19.3822,19.4083,310800.0
2013-09-11 09:30:00,22.24,22.27,22.22,22.23,82000.0,19.3561,19.3822,19.3387,19.3474,82000.0
2013-09-11 10:00:00,22.24,22.26,22.21,22.21,123600.0,19.3561,19.3735,19.33,19.33,123600.0
2013-09-11 10:30:00,22.22,22.25,22.22,22.25,76400.0,19.3387,19.3648,19.3387,19.3648,76400.0
2013-09-11 11:00:00,22.25,22.27,22.24,22.27,117600.0,19.3648,19.3822,19.3561,19.3822,117600.0
2013-09-11 11:30:00,22.27,22.31,22.27,22.3,70000.0,19.3822,19.417,19.3822,19.4083,70000.0
2013-09-11 12:00:00,22.3,22.31,22.29,22.31,75200.0,19.4083,19.417,19.3996,19.417,75200.0
2013-09-11 12:30:00,22.32,22.32,22.3,22.32,29200.0,19.4257,19.4257,19.4083,19.4257,29200.0
2013-09-11 13:00:00,22.31,22.32,22.31,22.31,73600.0,19.417,19.4257,19.417,19.417,73600.0
2013-09-11 13:30:00,22.32,22.34,22.32,22.33,66400.0,19.4257,19.4431,19.4257,19.4344,66400.0
2013-09-11 14:00:00,22.33,22.34,22.32,22.33,44000.0,19.4344,19.4431,19.4257,19.4344,44000.0
2013-09-11 14:30:00,22.33,22.34,22.32,22.32,69600.0,19.4344,19.4431,19.4257,19.4257,69600.0
2013-09-11 15:00:00,22.32,22.33,22.3,22.31,82400.0,19.4257,19.4344,19.4083,19.417,82400.0
2013-09-11 15:30:00,22.31,22.34,22.3,22.34,228800.0,19.417,19.4431,19.4083,19.4431,228800.0
2013-09-12 09:30:00,22.33,22.36,22.31,22.36,113200.0,19.4344,19.4605,19.417,19.4605,113200.0
2013-09-12 10:00:00,22.36,22.37,22.35,22.37,122000.0,19.4605,19.4692,19.4518,19.4692,122000.0
2013-09-12 10:30:00,22.37,22.38,22.36,22.36,78800.0,19.4692,19.4779,19.4605,19.4605,78800.0
2013-09-12 11:00:00,22.36,22.38,22.33,22.34,64000.0,19.4605,19.4779,19.4344,19.4431,64000.0
2013-09-12 11:30:00,22.35,22.36,22.31,22.33,67600.0,19.4518,19.4605,19.417,19.4344,67600.0
2013-09-12 12:00:00,22.32,22.32,22.29,22.3,58800.0,19.4257,19.4257,19.3996,19.4083,58800.0
2013-09-12 12:30:00,22.3,22.32,22.3,22.32,55600.0,19.4083,19.4257,19.4083,19.4257,55600.0
2013-09-12 13:00:00,22.32,22.36,22.32,22.35,98400.0,19.4257,19.4605,19.4257,19.4518,98400.0
2013-09-12 13:30:00,22.36,22.36,22.34,22.34,94000.0,19.4605,19.4605,19.4431,19.4431,94000.0
2013-09-12 14:00:00,22.34,22.36,22.34,22.34,61200.0,19.4431,19.4605,19.4431,19.4431,61200.0
2013-09-12 14:30:00,22.34,22.36,22.32,22.34,26000.0,19.4431,19.4605,19.4257,19.4431,26000.0
2013-09-12 15:00:00,22.35,22.35,22.3,22.32,42000.0,19.4518,19.4518,19.4083,19.4257,42000.0
2013-09-12 15:30:00,22.32,22.33,22.3,22.32,140800.0,19.4257,19.4344,19.4083,19.4257,140800.0
2013-09-13 09:30:00,22.34,22.37,22.32,22.35,228000.0,19.4431,19.4692,19.4257,19.4518,228000.0
2013-09-13 10:00:00,22.35,22.35,22.28,22.28,109600.0,19.4518,19.4518,19.3909,19.3909,109600.0
2013-09-13 10:30:00,22.29,22.33,22.29,22.33,70000.0,19.3996,19.4344,19.3996,19.4344,70000.0
2013-09-13 11:00:00,22.32,22.36,22.32,22.34,76400.0,19.4257,19.4605,19.4257,19.4431,76400.0
2013-09-13 11:30:00,22.35,22.35,22.34,22.35,50400.0,19.4518,19.4518,19.4431,19.4518,50400.0
2013-09-13 12:00:00,22.35,22.37,22.35,22.36,44000.0,19.4518,19.4692,19.4518,19.4605,44000.0
2013-09-13 12:30:00,22.36,22.36,22.33,22.34,71600.0,19.4605,19.4605,19.4344,19.4431,71600.0
2013-09-13 13:00:00,22.34,22.36,22.34,22.36,66400.0,19.4431,19.4605,19.4431,19.4605,66400.0
2013-09-13 13:30:00,22.35,22.36,22.35,22.36,75600.0,19.4518,19.4605,19.4518,19.4605,75600.0
2013-09-13 14:00:00,22.36,22.37,22.36,22.36,62800.0,19.4605,19.4692,19.4605,19.4605,62800.0
2013-09-13 14:30:00,22.36,22.36,22.35,22.36,53600.0,19.4605,19.4605,19.4518,19.4605,53600.0
2013-09-13 15:00:00,22.36,22.36,22.35,22.36,79200.0,19.4605,19.4605,19.4518,19.4605,79200.0
2013-09-13 15:30:00,22.36,22.37,22.34,22.36,214000.0,19.4605,19.4692,19.4431,19.4605,214000.0
2013-09-16 09:30:00,22.6,22.6,22.51,22.52,111200.0,19.6694,19.6694,19.591,19.5998,111200.0
2013-09-16 10:00:00,22.53,22.54,22.49,22.53,84400.0,19.6085,19.6172,19.5736,19.6085,84400.0
2013-09-16 10:30:00,22.53,22.54,22.5,22.51,125600.0,19.6085,19.6172,19.5823,19.591,125600.0
2013-09-16 11:00:00,22.51,22.54,22.5,22.54,57600.0,19.591,19.6172,19.5823,19.6172,57600.0
2013-09-16 11:30:00,22.54,22.55,22.53,22.54,130800.0,19.6172,19.6259,19.6085,19.6172,130800.0
2013-09-16 12:00:00,22.54,22.56,22.54,22.54,40400.0,19.6172,19.6346,19.6172,19.6172,40400.0
2013-09-16 12:30:00,22.54,22.54,22.51,22.51,60800.0,19.6172,19.6172,19.591,19.591,60800.0
2013-09-16 13:00:00,22.51,22.52,22.5,22.52,31600.0,19.591,19.5998,19.5823,19.5998,31600.0
2013-09-16 13:30:00,22.52,22.52,22.44,22.48,186800.0,19.5998,19.5998,19.5301,19.5649,186800.0
2013-09-16 14:00:00,22.48,22.49,22.46,22.46,111600.0,19.5649,19.5736,19.5475,19.5475,111600.0
2013-09-16 14:30:00,22.46,22.47,22.43,22.45,88400.0,19.5475,19.5562,19.5214,19.5388,88400.0
2013-09-16 15:00:00,22.45,22.48,22.44,22.45,164800.0,19.5388,19.5649,19.5301,19.5388,164800.0
2013-09-16 15:30:00,22.45,22.46,22.42,22.46,248000.0,19.5388,19.5475,19.5127,19.5475,248000.0
2013-09-17 09:30:00,22.49,22.53,22.47,22.52,92000.0,19.5736,19.6085,19.5562,19.5998,92000.0
2013-09-17 10:00:00,22.52,22.55,22.51,22.54,33600.0,19.5998,19.6259,19.591,19.6172,33600.0
2013-09-17 10:30:00,22.54,22.56,22.53,22.55,24800.0,19.6172,19.6346,19.6085,19.6259,24800.0
2013-09-17 11:00:00,22.54,22.55,22.54,22.55,36400.0,19.6172,19.6259,19.6172,19.6259,36400.0
2013-09-17 11:30:00,22.55,22.55,22.53,22.54,34400.0,19.6259,19.6259,19.6085,19.6172,34400.0
2013-09-17 12:00:00,22.55,22.55,22.54,22.55,35200.0,19.6259,19.6259,19.6172,19.6259,35200.0
2013-09-17 12:30:00,22.55,22.57,22.54,22.56,96400.0,19.6259,19.6433,19.6172,19.6346,96400.0
2013-09-17 13:00:00,22.57,22.57,22.55,22.55,72800.0,19.6433,19.6433,19.6259,19.6259,72800.0
2013-09-17 13:30:00,22.56,22.57,22.55,22.57,152000.0,19.6346,19.6433,19.6259,19.6433,152000.0
2013-09-17 14:00:00,22.57,22.57,22.55,22.57,85200.0,19.6433,19.6433,19.6259,19.6433,85200.0
2013-09-17 14:30:00,22.56,22.57,22.56,22.56,152400.0,19.6346,19.6433,19.6346,19.6346,152400.0
2013-09-17 15:00:00,22.57,22.57,22.56,22.56,225200.0,19.6433,19.6433,19.6346,19.6346,225200.0
2013-09-17 15:30:00,22.56,22.56,22.55,22.56,346400.0,19.6346,19.6346,19.6259,19.6346,346400.0
2013-09-18 09:30:00,22.55,22.58,22.55,22.56,308800.0,19.6259,19.652,19.6259,19.6346,308800.0
2013-09-18 10:00:00,22.57,22.59,22.55,22.55,411600.0,19.6433,19.6607,19.6259,19.6259,411600.0
2013-09-18 10:30:00,22.56,22.56,22.54,22.56,79600.0,19.6346,19.6346,19.6172,19.6346,79600.0
2013-09-18 11:00:00,22.55,22.56,22.54,22.55,33200.0,19.6259,19.6346,19.6172,19.6259,33200.0
2013-09-18 11:30:00,22.55,22.56,22.53,22.53,59200.0,19.6259,19.6346,19.6085,19.6085,59200.0
2013-09-18 12:00:00,22.53,22.54,22.52,22.53,60800.0,19.6085,19.6172,19.5998,19.6085,60800.0
2013-09-18 12:30:00,22.53,22.55,22.53,22.55,33200.0,19.6085,19.6259,19.6085,19.6259,33200.0
2013-09-18 13:00:00,22.55,22.57,22.54,22.57,74000.0,19.6259,19.6433,19.6172,19.6433,74000.0
2013-09-18 13:30:00,22.56,22.57,22.55,22.56,70800.0,19.6346,19.6433,19.6259,19.6346,70800.0
2013-09-18 14:00:00,22.55,22.83,22.55,22.78,478400.0,19.6259,19.8696,19.6259,19.826,478400.0
2013-09-18 14:30:00,22.79,22.9,22.77,22.9,318000.0,19.8347,19.9305,19.8173,19.9305,318000.0
2013-09-18 15:00:00,22.9,22.91,22.84,22.84,227600.0,19.9305,19.9392,19.8783,19.8783,227600.0
2013-09-18 15:30:00,22.85,22.87,22.84,22.86,380400.0,19.887,19.9044,19.8783,19.8957,380400.0
2013-09-19 09:30:00,22.94,22.94,22.88,22.92,207600.0,19.9653,19.9653,19.9131,19.9479,207600.0
2013-09-19 10:00:00,22.93,22.93,22.88,22.91,202800.0,19.9566,19.9566,19.9131,19.9392,202800.0
2013-09-19 10:30:00,22.91,22.91,22.88,22.9,67200.0,19.9392,19.9392,19.9131,19.9305,67200.0
2013-09-19 11:00:00,22.9,22.9,22.87,22.88,48000.0,19.9305,19.9305,19.9044,19.9131,48000.0
2013-09-19 11:30:00,22.88,22.88,22.85,22.86,75200.0,19.9131,19.9131,19.887,19.8957,75200.0
2013-09-19 12:00:00,22.86,22.88,22.86,22.88,62800.0,19.8957,19.9131,19.8957,19.9131,62800.0
2013-09-19 12:30:00,22.88,22.88,22.86,22.86,46000.0,19.9131,19.9131,19.8957,19.8957,46000.0
2013-09-19 13:00:00,22.86,22.86,22.84,22.86,88800.0,19.8957,19.8957,19.8783,19.8957,88800.0
2013-09-19 13:30:00,22.86,22.86,22.84,22.84,89200.0,19.8957,19.8957,19.8783,19.8783,89200.0
2013-09-19 14:00:00,22.83,22.87,22.83,22.85,91200.0,19.8696,19.9044,19.8696,19.887,91200.0
2013-09-19 14:30:00,22.85,22.87,22.84,22.86,111200.0,19.887,19.9044,19.8783,19.8957,111200.0
2013-09-19 15:00:00,22.87,22.89,22.87,22.89,96000.0,19.9044,19.9218,19.9044,19.9218,96000.0
2013-09-19 15:30:00,22.88,22.88,22.85,22.86,128000.0,19.9131,19.9131,19.887,19.8957,128000.0
2013-09-20 09:30:00,22.9,22.9,22.85,22.86,87600.0,19.9305,19.9305,19.887,19.8957,87600.0
2013-09-20 10:00:00,22.86,22.88,22.84,22.88,80800.0,19.8957,19.9131,19.8783,19.9131,80800.0
2013-09-20 10:30:00,22.87,22.89,22.87,22.88,76000.0,19.9044,19.9218,19.9044,19.9131,76000.0
2013-09-20 11:00:00,22.88,22.89,22.84,22.84,80800.0,19.9131,19.9218,19.8783,19.8783,80800.0
2013-09-20 11:30:00,22.85,22.86,22.79,22.79,53600.0,19.887,19.8957,19.8347,19.8347,53600.0
2013-09-20 12:00:00,22.8,22.82,22.78,22.79,96800.0,19.8434,19.8609,19.826,19.8347,96800.0
2013-09-20 12:30:00,22.79,22.82,22.78,22.82,45200.0,19.8347,19.8609,19.826,19.8609,45200.0
2013-09-20 13:00:00,22.82,22.82,22.77,22.79,85200.0,19.8609,19.8609,19.8173,19.8347,85200.0
2013-09-20 13:30:00,22.79,22.79,22.76,22.77,88400.0,19.8347,19.8347,19.8086,19.8173,88400.0
2013-09-20 14:00:00,22.77,22.79,22.75,22.79,331600.0,19.8173,19.8347,19.7999,19.8347,331600.0
2013-09-20 14:30:00,22.79,22.79,22.75,22.78,67600.0,19.8347,19.8347,19.7999,19.826,67600.0
2013-09-20 15:00:00,22.78,22.79,22.73,22.73,47600.0,19.826,19.8347,19.7825,19.7825,47600.0
2013-09-20 15:30:00,22.73,22.76,22.72,22.73,178400.0,19.7825,19.8086,19.7738,19.7825,178400.0
2013-09-23 09:30:00,22.73,22.76,22.68,22.68,120800.0,19.7825,19.8086,19.739,19.739,120800.0
2013-09-23 10:00:00,22.68,22.69,22.64,22.64,85600.0,19.739,19.7477,19.7042,19.7042,85600.0
2013-09-23 10:30:00,22.64,22.66,22.6,22.6,80000.0,19.7042,19.7216,19.6694,19.6694,80000.0
2013-09-23 11:00:00,22.6,22.61,22.56,22.59,101600.0,19.6694,19.6781,19.6346,19.6607,101600.0
2013-09-23 11:30:00,22.59,22.62,22.59,22.59,92400.0,19.6607,19.6868,19.6607,19.6607,92400.0
2013-09-23 12:00:00,22.59,22.63,22.59,22.62,65600.0,19.6607,19.6955,19.6607,19.6868,65600.0
2013-09-23 12:30:00,22.62,22.65,22.61,22.64,47200.0,19.6868,19.7129,19.6781,19.7042,47200.0
2013-09-23 13:00:00,22.64,22.65,22.61,22.63,116400.0,19.7042,19.7129,19.6781,19.6955,116400.0
2013-09-23 13:30:00,22.63,22.67,22.63,22.67,70400.0,19.6955,19.7303,19.6955,19.7303,70400.0
2013-09-23 14:00:00,22.68,22.68,22.63,22.63,84400.0,19.739,19.739,19.6955,19.6955,84400.0
2013-09-23 14:30:00,22.63,22.66,22.63,22.66,123200.0,19.6955,19.7216,19.6955,19.7216,123200.0
2013-09-23 15:00:00,22.66,22.66,22.61,22.61,194000.0,19.7216,19.7216,19.6781,19.6781,194000.0
2013-09-23 15:30:00,22.61,22.66,22.61,22.63,147600.0,19.6781,19.7216,19.6781,19.6955,147600.0
2013-09-24 09:30:00,22.55,22.56,22.5,22.51,93600.0,19.7044,19.7131,19.6607,19.6694,93600.0
2013-09-24 10:00:00,22.51,22.51,22.45,22.5,79600.0,19.6694,19.6694,19.617,19.6607,79600.0
2013-09-24 10:30:00,22.51,22.58,22.5,22.57,138800.0,19.6694,19.7306,19.6607,19.7219,138800.0
2013-09-24 11:00:00,22.58,22.59,22.57,22.57,121600.0,19.7306,19.7393,19.7219,19.7219,121600.0
2013-09-24 11:30:00,22.57,22.58,22.56,22.57,92800.0,19.7219,19.7306,19.7131,19.7219,92800.0
2013-09-24 12:00:00,22.58,22.58,22.56,22.58,34000.0,19.7306,19.7306,19.7131,19.7306,34000.0
2013-09-24 12:30:00,22.58,22.61,22.58,22.59,60800.0,19.7306,19.7568,19.7306,19.7393,60800.0
2013-09-24 13:00:00,22.59,22.6,22.59,22.6,129600.0,19.7393,19.7481,19.7393,19.7481,129600.0
2013-09-24 13:30:00,22.6,22.62,22.6,22.6,66400.0,19.7481,19.7655,19.7481,19.7481,66400.0
2013-09-24 14:00:00,22.6,22.6,22.56,22.56,71200.0,19.7481,19.7481,19.7131,19.7131,71200.0
2013-09-24 14:30:00,22.57,22.58,22.56,22.57,40800.0,19.7219,19.7306,19.7131,19.7219,40800.0
2013-09-24 15:00:00,22.56,22.57,22.54,22.54,109600.0,19.7131,19.7219,19.6956,19.6956,109600.0
2013-09-24 15:30:00,22.54,22.54,22.47,22.5,183600.0,19.6956,19.6956,19.6345,19.6607,183600.0
2013-09-25 09:30:00,22.51,22.51,22.42,22.43,118000.0,19.6694,19.6694,19.5908,19.5995,118000.0
2013-09-25 10:00:00,22.43,22.45,22.38,22.44,114400.0,19.5995,19.617,19.5558,19.6083,114400.0
2013-09-25 10:30:00,22.44,22.47,22.43,22.45,69600.0,19.6083,19.6345,19.5995,19.617,69600.0
2013-09-25 11:00:00,22.45,22.5,22.43,22.5,109600.0,19.617,19.6607,19.5995,19.6607,109600.0
2013-09-25 11:30:00,22.5,22.51,22.5,22.5,50400.0,19.6607,19.6694,19.6607,19.6607,50400.0
2013-09-25 12:00:00,22.5,22.5,22.44,22.45,83200.0,19.6607,19.6607,19.6083,19.617,83200.0
2013-09-25 12:30:00,22.46,22.48,22.45,22.47,50800.0,19.6257,19.6432,19.617,19.6345,50800.0
2013-09-25 13:00:00,22.49,22.49,22.45,22.45,41600.0,19.6519,19.6519,19.617,19.617,41600.0
2013-09-25 13:30:00,22.43,22.43,22.38,22.42,82800.0,19.5995,19.5995,19.5558,19.5908,82800.0
2013-09-25 14:00:00,22.42,22.44,22.4,22.42,244000.0,19.5908,19.6083,19.5733,19.5908,244000.0
2013-09-25 14:30:00,22.42,22.43,22.4,22.41,113600.0,19.5908,19.5995,19.5733,19.582,113600.0
2013-09-25 15:00:00,22.41,22.46,22.4,22.41,93200.0,19.582,19.6257,19.5733,19.582,93200.0
2013-09-25 15:30:00,22.41,22.43,22.4,22.4,450000.0,19.582,19.5995,19.5733,19.5733,450000.0
2013-09-26 09:30:00,22.46,22.53,22.45,22.52,268800.0,19.6257,19.6869,19.617,19.6782,268800.0
2013-09-26 10:00:00,22.53,22.56,22.52,22.54,215200.0,19.6869,19.7131,19.6782,19.6956,215200.0
2013-09-26 10:30:00,22.55,22.55,22.46,22.48,72400.0,19.7044,19.7044,19.6257,19.6432,72400.0
2013-09-26 11:00:00,22.46,22.47,22.43,22.47,45200.0,19.6257,19.6345,19.5995,19.6345,45200.0
2013-09-26 11:30:00,22.46,22.49,22.45,22.49,54000.0,19.6257,19.6519,19.617,19.6519,54000.0
2013-09-26 12:00:00,22.48,22.49,22.47,22.49,39600.0,19.6432,19.6519,19.6345,19.6519,39600.0
2013-09-26 12:30:00,22.51,22.52,22.49,22.5,44800.0,19.6694,19.6782,19.6519,19.6607,44800.0
2013-09-26 13:00:00,22.5,22.53,22.5,22.53,56000.0,19.6607,19.6869,19.6607,19.6869,56000.0
2013-09-26 13:30:00,22.53,22.53,22.48,22.5,71200.0,19.6869,19.6869,19.6432,19.6607,71200.0
2013-09-26 14:00:00,22.49,22.49,22.46,22.48,66800.0,19.6519,19.6519,19.6257,19.6432,66800.0
2013-09-26 14:30:00,22.48,22.48,22.45,22.47,60400.0,19.6432,19.6432,19.617,19.6345,60400.0
2013-09-26 15:00:00,22.46,22.48,22.45,22.46,50000.0,19.6257,19.6432,19.617,19.6257,50000.0
2013-09-26 15:30:00,22.46,22.52,22.46,22.52,446400.0,19.6257,19.6782,19.6257,19.6782,446400.0
2013-09-27 09:30:00,22.41,22.42,22.36,22.38,89200.0,19.582,19.5908,19.5384,19.5558,89200.0
2013-09-27 10:00:00,22.38,22.42,22.36,22.41,76000.0,19.5558,19.5908,19.5384,19.582,76000.0
2013-09-27 10:30:00,22.41,22.44,22.41,22.42,67200.0,19.582,19.6083,19.582,19.5908,67200.0
2013-09-27 11:00:00,22.43,22.43,22.39,22.42,350400.0,19.5995,19.5995,19.5646,19.5908,350400.0
2013-09-27 11:30:00,22.43,22.46,22.42,22.44,3109200.0,19.5995,19.6257,19.5908,19.6083,3109200.0
2013-09-27 12:00:00,22.44,22.45,22.43,22.45,477200.0,19.6083,19.617,19.5995,19.617,477200.0
2013-09-27 12:30:00,22.45,22.46,22.43,22.45,492400.0,19.617,19.6257,19.5995,19.617,492400.0
2013-09-27 13:00:00,22.45,22.47,22.44,22.44,586800.0,19.617,19.6345,19.6083,19.6083,586800.0
2013-09-27 13:30:00,22.44,22.45,22.43,22.44,80000.0,19.6083,19.617,19.5995,19.6083,80000.0
2013-09-27 14:00:00,22.45,22.45,22.41,22.43,209600.0,19.617,19.617,19.582,19.5995,209600.0
2013-09-27 14:30:00,22.43,22.43,22.41,22.42,405200.0,19.5995,19.5995,19.582,19.5908,405200.0
2013-09-27 15:00:00,22.42,22.43,22.4,22.43,667600.0,19.5908,19.5995,19.5733,19.5995,667600.0
2013-09-27 15:30:00,22.43,22.46,22.43,22.44,609200.0,19.5995,19.6257,19.5995,19.6083,609200.0
2013-09-30 09:30:00,22.23,22.31,22.21,22.28,264400.0,19.4248,19.4947,19.4073,19.4684,264400.0
2013-09-30 10:00:00,22.28,22.35,22.28,22.34,255600.0,19.4684,19.5296,19.4684,19.5209,255600.0
2013-09-30 10:30:00,22.35,22.37,22.33,22.36,106800.0,19.5296,19.5471,19.5121,19.5384,106800.0
2013-09-30 11:00:00,22.36,22.36,22.32,22.34,91600.0,19.5384,19.5384,19.5034,19.5209,91600.0
2013-09-30 11:30:00,22.35,22.38,22.35,22.38,100400.0,19.5296,19.5558,19.5296,19.5558,100400.0
2013-09-30 12:00:00,22.38,22.38,22.33,22.33,228000.0,19.5558,19.5558,19.5121,19.5121,228000.0
2013-09-30 12:30:00,22.34,22.36,22.34,22.35,76400.0,19.5209,19.5384,19.5209,19.5296,76400.0
2013-09-30 13:00:00,22.35,22.4,22.35,22.36,101600.0,19.5296,19.5733,19.5296,19.5384,101600.0
2013-09-30 13:30:00,22.37,22.4,22.32,22.34,164400.0,19.5471,19.5733,19.5034,19.5209,164400.0
2013-09-30 14:00:00,22.34,22.36,22.33,22.34,109600.0,19.5209,19.5384,19.5121,19.5209,109600.0
2013-09-30 14:30:00,22.35,22.38,22.34,22.34,152800.0,19.5296,19.5558,19.5209,19.5209,152800.0
2013-09-30 15:00:00,22.34,22.34,22.29,22.31,253200.0,19.5209,19.5209,19.4772,19.4947,253200.0
2013-09-30 15:30:00,22.31,22.34,22.28,22.33,743200.0,19.4947,19.5209,19.4684,19.5121,743200.0
2013-10-01 09:30:00,22.37,22.43,22.34,22.37,313200.0,19.5471,19.5995,19.5209,19.5471,313200.0
2013-10-01 10:00:00,22.38,22.46,22.36,22.45,291200.0,19.5558,19.6257,19.5384,19.617,291200.0
2013-10-01 10:30:00,22.46,22.51,22.46,22.5,242800.0,19.6257,19.6694,19.6257,19.6607,242800.0
2013-10-01 11:00:00,22.5,22.5,22.49,22.49,166800.0,19.6607,19.6607,19.6519,19.6519,166800.0
2013-10-01 11:30:00,22.49,22.53,22.49,22.52,122400.0,19.6519,19.6869,19.6519,19.6782,122400.0
2013-10-01 12:00:00,22.52,22.54,22.5,22.54,565200.0,19.6782,19.6956,19.6607,19.6956,565200.0
2013-10-01 12:30:00,22.53,22.53,22.5,22.51,224400.0,19.6869,19.6869,19.6607,19.6694,224400.0
2013-10-01 13:00:00,22.51,22.53,22.5,22.51,113200.0,19.6694,19.6869,19.6607,19.6694,113200.0
2013-10-01 13:30:00,22.52,22.52,22.49,22.5,228800.0,19.6782,19.6782,19.6519,19.6607,228800.0
2013-10-01 14:00:00,22.5,22.5,22.45,22.46,340000.0,19.6607,19.6607,19.617,19.6257,340000.0
2013-10-01 14:30:00,22.46,22.48,22.45,22.48,129600.0,19.6257,19.6432,19.617,19.6432,129600.0
2013-10-01 15:00:00,22.48,22.48,22.45,22.46,310400.0,19.6432,19.6432,19.617,19.6257,310400.0
2013-10-01 15:30:00,22.46,22.53,22.46,22.53,1111200.0,19.6257,19.6869,19.6257,19.6869,1111200.0
2013-10-02 09:30:00,22.4,22.43,22.38,22.4,181600.0,19.5733,19.5995,19.5558,19.5733,181600.0
2013-10-02 10:00:00,22.41,22.41,22.33,22.36,215600.0,19.582,19.582,19.5121,19.5384,215600.0
2013-10-02 10:30:00,22.36,22.41,22.34,22.4,106400.0,19.5384,19.582,19.5209,19.5733,106400.0
2013-10-02 11:00:00,22.4,22.44,22.39,22.43,96400.0,19.5733,19.6083,19.5646,19.5995,96400.0
2013-10-02 11:30:00,22.43,22.45,22.41,22.44,126400.0,19.5995,19.617,19.582,19.6083,126400.0
2013-10-02 12:00:00,22.44,22.47,22.43,22.44,102800.0,19.6083,19.6345,19.5995,19.6083,102800.0
2013-10-02 12:30:00,22.44,22.48,22.44,22.46,98400.0,19.6083,19.6432,19.6083,19.6257,98400.0
2013-10-02 13:00:00,22.47,22.5,22.46,22.5,131600.0,19.6345,19.6607,19.6257,19.6607,131600.0
2013-10-02 13:30:00,22.5,22.5,22.49,22.49,101600.0,19.6607,19.6607,19.6519,19.6519,101600.0
2013-10-02 14:00:00,22.49,22.49,22.46,22.48,96800.0,19.6519,19.6519,19.6257,19.6432,96800.0
2013-10-02 14:30:00,22.48,22.48,22.44,22.45,216800.0,19.6432,19.6432,19.6083,19.617,216800.0
2013-10-02 15:00:00,22.45,22.47,22.44,22.46,206800.0,19.617,19.6345,19.6083,19.6257,206800.0
2013-10-02 15:30:00,22.46,22.51,22.45,22.5,393600.0,19.6257,19.6694,19.617,19.6607,393600.0
2013-10-03 09:30:00,22.49,22.49,22.39,22.4,151200.0,19.6519,19.6519,19.5646,19.5733,151200.0
2013-10-03 10:00:00,22.4,22.4,22.3,22.32,200800.0,19.5733,19.5733,19.4859,19.5034,200800.0
2013-10-03 10:30:00,22.33,22.34,22.3,22.32,190000.0,19.5121,19.5209,19.4859,19.5034,190000.0
2013-10-03 11:00:00,22.32,22.35,22.29,22.29,332800.0,19.5034,19.5296,19.4772,19.4772,332800.0
2013-10-03 11:30:00,22.29,22.31,22.19,22.2,256000.0,19.4772,19.4947,19.3898,19.3985,256000.0
2013-10-03 12:00:00,22.2,22.23,22.19,22.23,146800.0,19.3985,19.4248,19.3898,19.4248,146800.0
2013-10-03 12:30:00,22.24,22.29,22.21,22.29,206800.0,19.4335,19.4772,19.4073,19.4772,206800.0
2013-10-03 13:00:00,22.28,22.35,22.27,22.34,155600.0,19.4684,19.5296,19.4597,19.5209,155600.0
2013-10-03 13:30:00,22.35,22.37,22.32,22.36,98000.0,19.5296,19.5471,19.5034,19.5384,98000.0
2013-10-03 14:00:00,22.36,22.36,22.25,22.34,214400.0,19.5384,19.5384,19.4422,19.5209,214400.0
2013-10-03 14:30:00,22.33,22.35,22.3,22.33,136800.0,19.5121,19.5296,19.4859,19.5121,136800.0
2013-10-03 15:00:00,22.31,22.34,22.3,22.34,138000.0,19.4947,19.5209,19.4859,19.5209,138000.0
2013-10-03 15:30:00,22.33,22.34,22.28,22.3,328400.0,19.5121,19.5209,19.4684,19.4859,328400.0
2013-10-04 09:30:00,22.32,22.37,22.28,22.36,72800.0,19.5034,19.5471,19.4684,19.5384,72800.0
2013-10-04 10:00:00,22.37,22.41,22.37,22.39,84000.0,19.5471,19.582,19.5471,19.5646,84000.0
2013-10-04 10:30:00,22.4,22.43,22.38,22.38,69200.0,19.5733,19.5995,19.5558,19.5558,69200.0
2013-10-04 11:00:00,22.39,22.39,22.34,22.36,153200.0,19.5646,19.5646,19.5209,19.5384,153200.0
2013-10-04 11:30:00,22.36,22.4,22.36,22.39,60000.0,19.5384,19.5733,19.5384,19.5646,60000.0
2013-10-04 12:00:00,22.4,22.45,22.39,22.45,122400.0,19.5733,19.617,19.5646,19.617,122400.0
2013-10-04 12:30:00,22.44,22.45,22.43,22.44,50800.0,19.6083,19.617,19.5995,19.6083,50800.0
2013-10-04 13:00:00,22.44,22.45,22.43,22.43,42000.0,19.6083,19.617,19.5995,19.5995,42000.0
2013-10-04 13:30:00,22.44,22.45,22.42,22.42,34800.0,19.6083,19.617,19.5908,19.5908,34800.0
2013-10-04 14:00:00,22.43,22.45,22.43,22.45,144000.0,19.5995,19.617,19.5995,19.617,144000.0
2013-10-04 14:30:00,22.45,22.48,22.44,22.47,131200.0,19.617,19.6432,19.6083,19.6345,131200.0
2013-10-04 15:00:00,22.47,22.48,22.45,22.45,77200.0,19.6345,19.6432,19.617,19.617,77200.0
2013-10-04 15:30:00,22.46,22.46,22.43,22.46,142000.0,19.6257,19.6257,19.5995,19.6257,142000.0
2013-10-07 09:30:00,22.27,22.34,22.25,22.32,231200.0,19.4597,19.5209,19.4422,19.5034,231200.0
2013-10-07 10:00:00,22.31,22.4,22.3,22.38,54000.0,19.4947,19.5733,19.4859,19.5558,54000.0
2013-10-07 10:30:00,22.39,22.41,22.36,22.37,72000.0,19.5646,19.582,19.5384,19.5471,72000.0
2013-10-07 11:00:00,22.37,22.38,22.33,22.34,72000.0,19.5471,19.5558,19.5121,19.5209,72000.0
2013-10-07 11:30:00,22.34,22.39,22.33,22.36,998000.0,19.5209,19.5646,19.5121,19.5384,998000.0
2013-10-07 12:00:00,22.36,22.36,22.33,22.33,54800.0,19.5384,19.5384,19.5121,19.5121,54800.0
2013-10-07 12:30:00,22.32,22.34,22.31,22.34,21200.0,19.5034,19.5209,19.4947,19.5209,21200.0
2013-10-07 13:00:00,22.31,22.35,22.31,22.33,81200.0,19.4947,19.5296,19.4947,19.5121,81200.0
2013-10-07 13:30:00,22.34,22.36,22.32,22.36,39600.0,19.5209,19.5384,19.5034,19.5384,39600.0
2013-10-07 14:00:00,22.37,22.39,22.34,22.36,42800.0,19.5471,19.5646,19.5209,19.5384,42800.0
2013-10-07 14:30:00,22.36,22.37,22.34,22.36,103600.0,19.5384,19.5471,19.5209,19.5384,103600.0
2013-10-07 15:00:00,22.36,22.36,22.32,22.32,139600.0,19.5384,19.5384,19.5034,19.5034,139600.0
2013-10-07 15:30:00,22.32,22.32,22.25,22.25,335200.0,19.5034,19.5034,19.4422,19.4422,335200.0
2013-10-08 09:30:00,22.27,22.27,22.2,22.25,141600.0,19.4597,19.4597,19.3985,19.4422,141600.0
2013-10-08 10:00:00,22.25,22.25,22.2,22.23,249600.0,19.4422,19.4422,19.3985,19.4248,249600.0
2013-10-08 10:30:00,22.23,22.23,22.12,22.13,82800.0,19.4248,19.4248,19.3286,19.3374,82800.0
2013-10-08 11:00:00,22.12,22.13,22.08,22.12,108000.0,19.3286,19.3374,19.2937,19.3286,108000.0
2013-10-08 11:30:00,22.1,22.11,22.03,22.06,134800.0,19.3112,19.3199,19.25,19.2762,134800.0
2013-10-08 12:00:00,22.06,22.06,22.0,22.02,77200.0,19.2762,19.2762,19.2238,19.2413,77200.0
2013-10-08 12:30:00,22.02,22.06,22.0,22.03,130000.0,19.2413,19.2762,19.2238,19.25,130000.0
2013-10-08 13:00:00,22.05,22.06,22.01,22.03,97600.0,19.2675,19.2762,19.2325,19.25,97600.0
2013-10-08 13:30:00,22.05,22.06,22.0,22.0,86800.0,19.2675,19.2762,19.2238,19.2238,86800.0
2013-10-08 14:00:00,22.0,22.02,21.96,22.01,134000.0,19.2238,19.2413,19.1888,19.2325,134000.0
2013-10-08 14:30:00,22.01,22.03,21.97,22.0,192400.0,19.2325,19.25,19.1976,19.2238,192400.0
2013-10-08 15:00:00,22.0,22.05,21.97,22.05,166000.0,19.2238,19.2675,19.1976,19.2675,166000.0
2013-10-08 15:30:00,22.05,22.05,21.93,21.95,552400.0,19.2675,19.2675,19.1626,19.1801,552400.0
2013-10-09 09:30:00,22.01,22.01,21.89,21.94,183600.0,19.2325,19.2325,19.1277,19.1714,183600.0
2013-10-09 10:00:00,21.94,21.96,21.87,21.95,165600.0,19.1714,19.1888,19.1102,19.1801,165600.0
2013-10-09 10:30:00,21.94,21.97,21.86,21.86,210800.0,19.1714,19.1976,19.1014,19.1014,210800.0
2013-10-09 11:00:00,21.87,21.88,21.79,21.82,105200.0,19.1102,19.1189,19.0403,19.0665,105200.0
2013-10-09 11:30:00,21.83,21.88,21.82,21.87,102800.0,19.0752,19.1189,19.0665,19.1102,102800.0
2013-10-09 12:00:00,21.87,21.9,21.86,21.86,74800.0,19.1102,19.1364,19.1014,19.1014,74800.0
2013-10-09 12:30:00,21.86,21.89,21.84,21.85,72000.0,19.1014,19.1277,19.084,19.0927,72000.0
2013-10-09 13:00:00,21.86,21.98,21.86,21.96,108400.0,19.1014,19.2063,19.1014,19.1888,108400.0
2013-10-09 13:30:00,21.97,21.98,21.94,21.96,96800.0,19.1976,19.2063,19.1714,19.1888,96800.0
2013-10-09 14:00:00,21.96,21.99,21.93,21.96,290000.0,19.1888,19.215,19.1626,19.1888,290000.0
2013-10-09 14:30:00,21.98,22.01,21.96,22.01,157200.0,19.2063,19.2325,19.1888,19.2325,157200.0
2013-10-09 15:00:00,22.01,22.01,21.96,21.98,115600.0,19.2325,19.2325,19.1888,19.2063,115600.0
2013-10-09 15:30:00,21.98,22.0,21.9,21.93,318000.0,19.2063,19.2238,19.1364,19.1626,318000.0
2013-10-10 09:30:00,22.17,22.25,22.14,22.25,166800.0,19.3723,19.4422,19.3461,19.4422,166800.0
2013-10-10 10:00:00,22.24,22.25,22.21,22.24,77600.0,19.4335,19.4422,19.4073,19.4335,77600.0
2013-10-10 10:30:00,22.24,22.28,22.24,22.25,196000.0,19.4335,19.4684,19.4335,19.4422,196000.0
2013-10-10 11:00:00,22.25,22.25,22.21,22.25,115600.0,19.4422,19.4422,19.4073,19.4422,115600.0
2013-10-10 11:30:00,22.25,22.33,22.24,22.31,164400.0,19.4422,19.5121,19.4335,19.4947,164400.0
2013-10-10 12:00:00,22.31,22.32,22.3,22.31,114400.0,19.4947,19.5034,19.4859,19.4947,114400.0
2013-10-10 12:30:00,22.31,22.33,22.31,22.31,52800.0,19.4947,19.5121,19.4947,19.4947,52800.0
2013-10-10 13:00:00,22.31,22.31,22.28,22.29,138000.0,19.4947,19.4947,19.4684,19.4772,138000.0
2013-10-10 13:30:00,22.29,22.31,22.28,22.31,116000.0,19.4772,19.4947,19.4684,19.4947,116000.0
2013-10-10 14:00:00,22.31,22.31,22.27,22.28,89200.0,19.4947,19.4947,19.4597,19.4684,89200.0
2013-10-10 14:30:00,22.28,22.3,22.27,22.3,111200.0,19.4684,19.4859,19.4597,19.4859,111200.0
2013-10-10 15:00:00,22.3,22.41,22.3,22.39,123600.0,19.4859,19.582,19.4859,19.5646,123600.0
2013-10-10 15:30:00,22.39,22.4,22.36,22.4,270800.0,19.5646,19.5733,19.5384,19.5733,270800.0
2013-10-11 09:30:00,22.38,22.45,22.35,22.44,66800.0,19.5558,19.617,19.5296,19.6083,66800.0
2013-10-11 10:00:00,22.46,22.47,22.44,22.46,152400.0,19.6257,19.6345,19.6083,19.6257,152400.0
2013-10-11 10:30:00,22.45,22.45,22.4,22.43,106800.0,19.617,19.617,19.5733,19.5995,106800.0
2013-10-11 11:00:00,22.43,22.45,22.42,22.43,81200.0,19.5995,19.617,19.5908,19.5995,81200.0
2013-10-11 11:30:00,22.43,22.51,22.43,22.5,84800.0,19.5995,19.6694,19.5995,19.6607,84800.0
2013-10-11 12:00:00,22.51,22.54,22.51,22.53,98400.0,19.6694,19.6956,19.6694,19.6869,98400.0
2013-10-11 12:30:00,22.53,22.54,22.52,22.54,92400.0,19.6869,19.6956,19.6782,19.6956,92400.0
2013-10-11 13:00:00,22.53,22.55,22.51,22.52,285200.0,19.6869,19.7044,19.6694,19.6782,285200.0
2013-10-11 13:30:00,22.52,22.53,22.51,22.52,162400.0,19.6782,19.6869,19.6694,19.6782,162400.0
2013-10-11 14:00:00,22.53,22.54,22.52,22.54,62400.0,19.6869,19.6956,19.6782,19.6956,62400.0
2013-10-11 14:30:00,22.53,22.53,22.52,22.52,42800.0,19.6869,19.6869,19.6782,19.6782,42800.0
2013-10-11 15:00:00,22.53,22.53,22.49,22.51,55200.0,19.6869,19.6869,19.6519,19.6694,55200.0
2013-10-11 15:30:00,22.52,22.55,22.49,22.55,343600.0,19.6782,19.7044,19.6519,19.7044,343600.0
2013-10-14 09:30:00,22.42,22.47,22.38,22.47,197600.0,19.5908,19.6345,19.5558,19.6345,197600.0
2013-10-14 10:00:00,22.47,22.48,22.45,22.47,39200.0,19.6345,19.6432,19.617,19.6345,39200.0
2013-10-14 10:30:00,22.47,22.48,22.45,22.46,28000.0,19.6345,19.6432,19.617,19.6257,28000.0
2013-10-14 11:00:00,22.45,22.48,22.45,22.47,14800.0,19.617,19.6432,19.617,19.6345,14800.0
2013-10-14 11:30:00,22.48,22.55,22.48,22.55,35200.0,19.6432,19.7044,19.6432,19.7044,35200.0
2013-10-14 12:00:00,22.55,22.56,22.53,22.53,36800.0,19.7044,19.7131,19.6869,19.6869,36800.0
2013-10-14 12:30:00,22.54,22.57,22.53,22.57,71200.0,19.6956,19.7219,19.6869,19.7219,71200.0
2013-10-14 13:00:00,22.57,22.61,22.56,22.59,54800.0,19.7219,19.7568,19.7131,19.7393,54800.0
2013-10-14 13:30:00,22.59,22.61,22.59,22.61,30000.0,19.7393,19.7568,19.7393,19.7568,30000.0
2013-10-14 14:00:00,22.6,22.66,22.6,22.64,82400.0,19.7481,19.8005,19.7481,19.783,82400.0
2013-10-14 14:30:00,22.65,22.66,22.61,22.63,83600.0,19.7918,19.8005,19.7568,19.7743,83600.0
2013-10-14 15:00:00,22.63,22.68,22.61,22.66,203200.0,19.7743,19.818,19.7568,19.8005,203200.0
2013-10-14 15:30:00,22.67,22.68,22.62,22.67,258800.0,19.8092,19.818,19.7655,19.8092,258800.0
2013-10-15 09:30:00,22.62,22.65,22.55,22.61,199200.0,19.7655,19.7918,19.7044,19.7568,199200.0
2013-10-15 10:00:00,22.62,22.65,22.6,22.65,84000.0,19.7655,19.7918,19.7481,19.7918,84000.0
2013-10-15 10:30:00,22.65,22.65,22.59,22.59,68400.0,19.7918,19.7918,19.7393,19.7393,68400.0
2013-10-15 11:00:00,22.59,22.68,22.58,22.67,211200.0,19.7393,19.818,19.7306,19.8092,211200.0
2013-10-15 11:30:00,22.67,22.68,22.61,22.64,96000.0,19.8092,19.818,19.7568,19.783,96000.0
2013-10-15 12:00:00,22.63,22.64,22.59,22.62,143200.0,19.7743,19.783,19.7393,19.7655,143200.0
2013-10-15 12:30:00,22.61,22.64,22.61,22.61,59200.0,19.7568,19.783,19.7568,19.7568,59200.0
2013-10-15 13:00:00,22.62,22.63,22.6,22.6,26400.0,19.7655,19.7743,19.7481,19.7481,26400.0
2013-10-15 13:30:00,22.59,22.62,22.59,22.62,28800.0,19.7393,19.7655,19.7393,19.7655,28800.0
2013-10-15 14:00:00,22.63,22.64,22.56,22.57,255600.0,19.7743,19.783,19.7131,19.7219,255600.0
2013-10-15 14:30:00,22.56,22.57,22.5,22.55,147200.0,19.7131,19.7219,19.6607,19.7044,147200.0
2013-10-15 15:00:00,22.55,22.61,22.54,22.58,70800.0,19.7044,19.7568,19.6956,19.7306,70800.0
2013-10-15 15:30:00,22.58,22.58,22.51,22.51,250400.0,19.7306,19.7306,19.6694,19.6694,250400.0
2013-10-16 09:30:00,22.66,22.78,22.63,22.76,104000.0,19.8005,19.9054,19.7743,19.8879,104000.0
2013-10-16 10:00:00,22.76,22.78,22.73,22.76,123200.0,19.8879,19.9054,19.8617,19.8879,123200.0
2013-10-16 10:30:00,22.75,22.8,22.75,22.8,54000.0,19.8791,19.9228,19.8791,19.9228,54000.0
2013-10-16 11:00:00,22.8,22.83,22.78,22.78,107200.0,19.9228,19.949,19.9054,19.9054,107200.0
2013-10-16 11:30:00,22.79,22.82,22.78,22.8,94400.0,19.9141,19.9403,19.9054,19.9228,94400.0
2013-10-16 12:00:00,22.8,22.82,22.79,22.79,122800.0,19.9228,19.9403,19.9141,19.9141,122800.0
2013-10-16 12:30:00,22.78,22.8,22.77,22.77,91600.0,19.9054,19.9228,19.8966,19.8966,91600.0
2013-10-16 13:00:00,22.78,22.8,22.77,22.8,60800.0,19.9054,19.9228,19.8966,19.9228,60800.0
2013-10-16 13:30:00,22.8,22.81,22.78,22.78,72400.0,19.9228,19.9316,19.9054,19.9054,72400.0
2013-10-16 14:00:00,22.78,22.79,22.77,22.77,29200.0,19.9054,19.9141,19.8966,19.8966,29200.0
2013-10-16 14:30:00,22.75,22.78,22.75,22.76,292400.0,19.8791,19.9054,19.8791,19.8879,292400.0
2013-10-16 15:00:00,22.76,22.79,22.75,22.77,76800.0,19.8879,19.9141,19.8791,19.8966,76800.0
2013-10-16 15:30:00,22.77,22.82,22.76,22.81,135200.0,19.8966,19.9403,19.8879,19.9316,135200.0
2013-10-17 09:30:00,22.75,22.79,22.71,22.77,218400.0,19.8791,19.9141,19.8442,19.8966,218400.0
2013-10-17 10:00:00,22.77,22.83,22.76,22.82,139600.0,19.8966,19.949,19.8879,19.9403,139600.0
2013-10-17 10:30:00,22.82,22.83,22.81,22.82,155600.0,19.9403,19.949,19.9316,19.9403,155600.0
2013-10-17 11:00:00,22.82,22.86,22.82,22.86,219200.0,19.9403,19.9753,19.9403,19.9753,219200.0
2013-10-17 11:30:00,22.86,22.9,22.86,22.89,320800.0,19.9753,20.0102,19.9753,20.0015,320800.0
2013-10-17 12:00:00,22.89,22.91,22.88,22.91,97200.0,20.0015,20.0189,19.9927,20.0189,97200.0
2013-10-17 12:30:00,22.91,22.93,22.91,22.93,112800.0,20.0189,20.0364,20.0189,20.0364,112800.0
2013-10-17 13:00:00,22.93,22.93,22.89,22.9,235200.0,20.0364,20.0364,20.0015,20.0102,235200.0
2013-10-17 13:30:00,22.9,22.91,22.89,22.89,166400.0,20.0102,20.0189,20.0015,20.0015,166400.0
2013-10-17 14:00:00,22.89,22.91,22.88,22.9,136000.0,20.0015,20.0189,19.9927,20.0102,136000.0
2013-10-17 14:30:00,22.9,22.91,22.89,22.91,204000.0,20.0102,20.0189,20.0015,20.0189,204000.0
2013-10-17 15:00:00,22.91,22.95,22.9,22.94,222800.0,20.0189,20.0539,20.0102,20.0452,222800.0
2013-10-17 15:30:00,22.94,22.98,22.93,22.97,398400.0,20.0452,20.0801,20.0364,20.0714,398400.0
2013-10-18 09:30:00,23.09,23.11,23.02,23.1,138400.0,20.1762,20.1937,20.1151,20.185,138400.0
2013-10-18 10:00:00,23.11,23.12,23.07,23.07,463600.0,20.1937,20.2024,20.1588,20.1588,463600.0
2013-10-18 10:30:00,23.07,23.09,23.05,23.08,122000.0,20.1588,20.1762,20.1413,20.1675,122000.0
2013-10-18 11:00:00,23.08,23.1,23.07,23.09,68000.0,20.1675,20.185,20.1588,20.1762,68000.0
2013-10-18 11:30:00,23.08,23.1,23.07,23.07,230800.0,20.1675,20.185,20.1588,20.1588,230800.0
2013-10-18 12:00:00,23.07,23.1,23.06,23.1,155200.0,20.1588,20.185,20.15,20.185,155200.0
2013-10-18 12:30:00,23.1,23.12,23.1,23.11,67600.0,20.185,20.2024,20.185,20.1937,67600.0
2013-10-18 13:00:00,23.11,23.15,23.11,23.14,40000.0,20.1937,20.2287,20.1937,20.2199,40000.0
2013-10-18 13:30:00,23.14,23.17,23.13,23.16,52000.0,20.2199,20.2461,20.2112,20.2374,52000.0
2013-10-18 14:00:00,23.17,23.17,23.15,23.16,54000.0,20.2461,20.2461,20.2287,20.2374,54000.0
2013-10-18 14:30:00,23.15,23.18,23.15,23.16,130400.0,20.2287,20.2549,20.2287,20.2374,130400.0
2013-10-18 15:00:00,23.16,23.16,23.13,23.14,114400.0,20.2374,20.2374,20.2112,20.2199,114400.0
2013-10-18 15:30:00,23.14,23.17,23.13,23.16,197200.0,20.2199,20.2461,20.2112,20.2374,197200.0
2013-10-21 09:30:00,23.21,23.21,23.14,23.2,181200.0,20.2811,20.2811,20.2199,20.2724,181200.0
2013-10-21 10:00:00,23.2,23.21,23.16,23.16,83200.0,20.2724,20.2811,20.2374,20.2374,83200.0
2013-10-21 10:30:00,23.15,23.16,23.14,23.15,66800.0,20.2287,20.2374,20.2199,20.2287,66800.0
2013-10-21 11:00:00,23.15,23.17,23.15,23.16,54800.0,20.2287,20.2461,20.2287,20.2374,54800.0
2013-10-21 11:30:00,23.17,23.18,23.15,23.18,79600.0,20.2461,20.2549,20.2287,20.2549,79600.0
2013-10-21 12:00:00,23.17,23.18,23.17,23.18,53600.0,20.2461,20.2549,20.2461,20.2549,53600.0
2013-10-21 12:30:00,23.18,23.19,23.17,23.19,45200.0,20.2549,20.2636,20.2461,20.2636,45200.0
2013-10-21 13:00:00,23.19,23.19,23.17,23.17,34800.0,20.2636,20.2636,20.2461,20.2461,34800.0
2013-10-21 13:30:00,23.17,23.18,23.17,23.18,256400.0,20.2461,20.2549,20.2461,20.2549,256400.0
2013-10-21 14:00:00,23.18,23.18,23.12,23.13,100800.0,20.2549,20.2549,20.2024,20.2112,100800.0
2013-10-21 14:30:00,23.13,23.15,23.13,23.13,58000.0,20.2112,20.2287,20.2112,20.2112,58000.0
2013-10-21 15:00:00,23.13,23.17,23.13,23.15,45600.0,20.2112,20.2461,20.2112,20.2287,45600.0
2013-10-21 15:30:00,23.15,23.17,23.14,23.17,142400.0,20.2287,20.2461,20.2199,20.2461,142400.0
2013-10-22 09:30:00,23.25,23.3,23.24,23.29,117200.0,20.316,20.3597,20.3073,20.351,117200.0
2013-10-22 10:00:00,23.29,23.37,23.29,23.34,113200.0,20.351,20.4209,20.351,20.3947,113200.0
2013-10-22 10:30:00,23.34,23.34,23.18,23.24,153600.0,20.3947,20.3947,20.2549,20.3073,153600.0
2013-10-22 11:00:00,23.24,23.27,23.21,23.23,67600.0,20.3073,20.3335,20.2811,20.2986,67600.0
2013-10-22 11:30:00,23.22,23.29,23.21,23.29,81200.0,20.2898,20.351,20.2811,20.351,81200.0
2013-10-22 12:00:00,23.29,23.29,23.25,23.25,76800.0,20.351,20.351,20.316,20.316,76800.0
2013-10-22 12:30:00,23.25,23.25,23.23,23.24,43200.0,20.316,20.316,20.2986,20.3073,43200.0
2013-10-22 13:00:00,23.24,23.27,23.24,23.26,64400.0,20.3073,20.3335,20.3073,20.3248,64400.0
2013-10-22 13:30:00,23.25,23.29,23.25,23.29,26400.0,20.316,20.351,20.316,20.351,26400.0
2013-10-22 14:00:00,23.28,23.31,23.25,23.26,85600.0,20.3423,20.3685,20.316,20.3248,85600.0
2013-10-22 14:30:00,23.26,23.32,23.26,23.3,166000.0,20.3248,20.3772,20.3248,20.3597,166000.0
2013-10-22 15:00:00,23.3,23.35,23.3,23.34,63600.0,20.3597,20.4034,20.3597,20.3947,63600.0
2013-10-22 15:30:00,23.33,23.33,23.28,23.29,94800.0,20.3859,20.3859,20.3423,20.351,94800.0
2013-10-23 09:30:00,23.2,23.25,23.15,23.15,90800.0,20.2724,20.316,20.2287,20.2287,90800.0
2013-10-23 10:00:00,23.15,23.21,23.13,23.15,137600.0,20.2287,20.2811,20.2112,20.2287,137600.0
2013-10-23 10:30:00,23.15,23.19,23.12,23.15,90400.0,20.2287,20.2636,20.2024,20.2287,90400.0
2013-10-23 11:00:00,23.16,23.2,23.15,23.18,56800.0,20.2374,20.2724,20.2287,20.2549,56800.0
2013-10-23 11:30:00,23.17,23.2,23.17,23.19,35600.0,20.2461,20.2724,20.2461,20.2636,35600.0
2013-10-23 12:00:00,23.19,23.2,23.15,23.15,41600.0,20.2636,20.2724,20.2287,20.2287,41600.0
2013-10-23 12:30:00,23.15,23.2,23.15,23.2,25200.0,20.2287,20.2724,20.2287,20.2724,25200.0
2013-10-23 13:00:00,23.2,23.21,23.18,23.21,35200.0,20.2724,20.2811,20.2549,20.2811,35200.0
2013-10-23 13:30:00,23.21,23.22,23.18,23.2,44800.0,20.2811,20.2898,20.2549,20.2724,44800.0
2013-10-23 14:00:00,23.19,23.21,23.19,23.2,37600.0,20.2636,20.2811,20.2636,20.2724,37600.0
2013-10-23 14:30:00,23.2,23.24,23.19,23.23,87200.0,20.2724,20.3073,20.2636,20.2986,87200.0
2013-10-23 15:00:00,23.23,23.23,23.19,23.2,65200.0,20.2986,20.2986,20.2636,20.2724,65200.0
2013-10-23 15:30:00,23.2,23.22,23.2,23.22,112400.0,20.2724,20.2898,20.2724,20.2898,112400.0
2013-10-24 09:30:00,23.27,23.28,23.23,23.26,80000.0,20.3335,20.3423,20.2986,20.3248,80000.0
2013-10-24 10:00:00,23.26,23.3,23.24,23.27,50400.0,20.3248,20.3597,20.3073,20.3335,50400.0
2013-10-24 10:30:00,23.27,23.29,23.25,23.29,192400.0,20.3335,20.351,20.316,20.351,192400.0
2013-10-24 11:00:00,23.29,23.32,23.29,23.32,209600.0,20.351,20.3772,20.351,20.3772,209600.0
2013-10-24 11:30:00,23.31,23.32,23.3,23.32,41600.0,20.3685,20.3772,20.3597,20.3772,41600.0
2013-10-24 12:00:00,23.31,23.32,23.3,23.31,32000.0,20.3685,20.3772,20.3597,20.3685,32000.0
2013-10-24 12:30:00,23.31,23.33,23.28,23.33,100400.0,20.3685,20.3859,20.3423,20.3859,100400.0
2013-10-24 13:00:00,23.33,23.33,23.3,23.32,19600.0,20.3859,20.3859,20.3597,20.3772,19600.0
2013-10-24 13:30:00,23.31,23.32,23.3,23.31,29600.0,20.3685,20.3772,20.3597,20.3685,29600.0
2013-10-24 14:00:00,23.31,23.32,23.3,23.32,196800.0,20.3685,20.3772,20.3597,20.3772,196800.0
2013-10-24 14:30:00,23.32,23.34,23.31,23.33,96000.0,20.3772,20.3947,20.3685,20.3859,96000.0
2013-10-24 15:00:00,23.34,23.34,23.32,23.32,58800.0,20.3947,20.3947,20.3772,20.3772,58800.0
2013-10-24 15:30:00,23.33,23.33,23.3,23.31,159200.0,20.3859,20.3859,20.3597,20.3685,159200.0
2013-10-25 09:30:00,23.36,23.4,23.36,23.4,134400.0,20.4122,20.4471,20.4122,20.4471,134400.0
2013-10-25 10:00:00,23.41,23.42,23.34,23.34,76800.0,20.4559,20.4646,20.3947,20.3947,76800.0
2013-10-25 10:30:00,23.34,23.36,23.34,23.36,55200.0,20.3947,20.4122,20.3947,20.4122,55200.0
2013-10-25 11:00:00,23.36,23.36,23.34,23.36,117600.0,20.4122,20.4122,20.3947,20.4122,117600.0
2013-10-25 11:30:00,23.37,23.38,23.33,23.34,56400.0,20.4209,20.4296,20.3859,20.3947,56400.0
2013-10-25 12:00:00,23.33,23.35,23.3,23.35,70800.0,20.3859,20.4034,20.3597,20.4034,70800.0
2013-10-25 12:30:00,23.34,23.36,23.34,23.36,61200.0,20.3947,20.4122,20.3947,20.4122,61200.0
2013-10-25 13:00:00,23.36,23.38,23.35,23.36,67200.0,20.4122,20.4296,20.4034,20.4122,67200.0
2013-10-25 13:30:00,23.36,23.36,23.35,23.36,51200.0,20.4122,20.4122,20.4034,20.4122,51200.0
2013-10-25 14:00:00,23.37,23.39,23.36,23.38,84400.0,20.4209,20.4384,20.4122,20.4296,84400.0
2013-10-25 14:30:00,23.39,23.39,23.37,23.38,82400.0,20.4384,20.4384,20.4209,20.4296,82400.0
2013-10-25 15:00:00,23.39,23.39,23.36,23.36,126800.0,20.4384,20.4384,20.4122,20.4122,126800.0
2013-10-25 15:30:00,23.37,23.42,23.36,23.42,118800.0,20.4209,20.4646,20.4122,20.4646,118800.0
2013-10-28 09:30:00,23.41,23.44,23.4,23.42,108800.0,20.4559,20.4821,20.4471,20.4646,108800.0
2013-10-28 10:00:00,23.42,23.46,23.41,23.45,147600.0,20.4646,20.4995,20.4559,20.4908,147600.0
2013-10-28 10:30:00,23.44,23.44,23.38,23.39,157200.0,20.4821,20.4821,20.4296,20.4384,157200.0
2013-10-28 11:00:00,23.39,23.42,23.38,23.42,101200.0,20.4384,20.4646,20.4296,20.4646,101200.0
2013-10-28 11:30:00,23.42,23.43,23.41,23.43,81200.0,20.4646,20.4733,20.4559,20.4733,81200.0
2013-10-28 12:00:00,23.43,23.45,23.42,23.45,202000.0,20.4733,20.4908,20.4646,20.4908,202000.0
2013-10-28 12:30:00,23.45,23.48,23.44,23.48,141600.0,20.4908,20.517,20.4821,20.517,141600.0
2013-10-28 13:00:00,23.47,23.48,23.46,23.47,58800.0,20.5083,20.517,20.4995,20.5083,58800.0
2013-10-28 13:30:00,23.47,23.48,23.47,23.47,31600.0,20.5083,20.517,20.5083,20.5083,31600.0
2013-10-28 14:00:00,23.47,23.5,23.47,23.49,75600.0,20.5083,20.5345,20.5083,20.5258,75600.0
2013-10-28 14:30:00,23.49,23.5,23.49,23.49,231600.0,20.5258,20.5345,20.5258,20.5258,231600.0
2013-10-28 15:00:00,23.49,23.49,23.45,23.46,44400.0,20.5258,20.5258,20.4908,20.4995,44400.0
2013-10-28 15:30:00,23.45,23.46,23.42,23.46,343600.0,20.4908,20.4995,20.4646,20.4995,343600.0
2013-10-29 09:30:00,23.51,23.55,23.49,23.5,93200.0,20.5432,20.5782,20.5258,20.5345,93200.0
2013-10-29 10:00:00,23.5,23.51,23.47,23.5,251200.0,20.5345,20.5432,20.5083,20.5345,251200.0
2013-10-29 10:30:00,23.52,23.53,23.48,23.48,98800.0,20.552,20.5607,20.517,20.517,98800.0
2013-10-29 11:00:00,23.48,23.52,23.48,23.51,45200.0,20.517,20.552,20.517,20.5432,45200.0
2013-10-29 11:30:00,23.51,23.52,23.49,23.52,202400.0,20.5432,20.552,20.5258,20.552,202400.0
2013-10-29 12:00:00,23.52,23.56,23.52,23.56,167200.0,20.552,20.5869,20.552,20.5869,167200.0
2013-10-29 12:30:00,23.56,23.56,23.55,23.56,39200.0,20.5869,20.5869,20.5782,20.5869,39200.0
2013-10-29 13:00:00,23.55,23.57,23.54,23.55,40000.0,20.5782,20.5957,20.5694,20.5782,40000.0
2013-10-29 13:30:00,23.55,23.56,23.54,23.55,49200.0,20.5782,20.5869,20.5694,20.5782,49200.0
2013-10-29 14:00:00,23.56,23.57,23.55,23.55,216000.0,20.5869,20.5957,20.5782,20.5782,216000.0
2013-10-29 14:30:00,23.56,23.57,23.55,23.56,58400.0,20.5869,20.5957,20.5782,20.5869,58400.0
2013-10-29 15:00:00,23.56,23.56,23.53,23.55,114400.0,20.5869,20.5869,20.5607,20.5782,114400.0
2013-10-29 15:30:00,23.55,23.58,23.52,23.58,324800.0,20.5782,20.6044,20.552,20.6044,324800.0
2013-10-30 09:30:00,23.62,23.63,23.58,23.59,49600.0,20.6394,20.6481,20.6044,20.6131,49600.0
2013-10-30 10:00:00,23.59,23.6,23.55,23.58,73600.0,20.6131,20.6219,20.5782,20.6044,73600.0
2013-10-30 10:30:00,23.57,23.59,23.56,23.59,78000.0,20.5957,20.6131,20.5869,20.6131,78000.0
2013-10-30 11:00:00,23.6,23.6,23.55,23.55,78000.0,20.6219,20.6219,20.5782,20.5782,78000.0
2013-10-30 11:30:00,23.54,23.55,23.51,23.53,46000.0,20.5694,20.5782,20.5432,20.5607,46000.0
2013-10-30 12:00:00,23.52,23.54,23.52,23.52,38400.0,20.552,20.5694,20.552,20.552,38400.0
2013-10-30 12:30:00,23.54,23.55,23.53,23.55,53600.0,20.5694,20.5782,20.5607,20.5782,53600.0
2013-10-30 13:00:00,23.55,23.55,23.52,23.52,50800.0,20.5782,20.5782,20.552,20.552,50800.0
2013-10-30 13:30:00,23.51,23.53,23.49,23.49,54400.0,20.5432,20.5607,20.5258,20.5258,54400.0
2013-10-30 14:00:00,23.56,23.56,23.38,23.42,332000.0,20.5869,20.5869,20.4296,20.4646,332000.0
2013-10-30 14:30:00,23.41,23.46,23.41,23.45,117600.0,20.4559,20.4995,20.4559,20.4908,117600.0
2013-10-30 15:00:00,23.45,23.49,23.44,23.48,112000.0,20.4908,20.5258,20.4821,20.517,112000.0
2013-10-30 15:30:00,23.48,23.5,23.45,23.46,142000.0,20.517,20.5345,20.4908,20.4995,142000.0
2013-10-31 09:30:00,23.43,23.51,23.42,23.42,147200.0,20.4733,20.5432,20.4646,20.4646,147200.0
2013-10-31 10:00:00,23.41,23.43,23.38,23.41,271200.0,20.4559,20.4733,20.4296,20.4559,271200.0
2013-10-31 10:30:00,23.41,23.45,23.38,23.43,93600.0,20.4559,20.4908,20.4296,20.4733,93600.0
2013-10-31 11:00:00,23.44,23.49,23.43,23.48,232400.0,20.4821,20.5258,20.4733,20.517,232400.0
2013-10-31 11:30:00,23.49,23.5,23.47,23.48,85600.0,20.5258,20.5345,20.5083,20.517,85600.0
2013-10-31 12:00:00,23.47,23.49,23.46,23.49,63600.0,20.5083,20.5258,20.4995,20.5258,63600.0
2013-10-31 12:30:00,23.49,23.52,23.49,23.49,119200.0,20.5258,20.552,20.5258,20.5258,119200.0
2013-10-31 13:00:00,23.49,23.51,23.49,23.5,47200.0,20.5258,20.5432,20.5258,20.5345,47200.0
2013-10-31 13:30:00,23.51,23.51,23.5,23.5,84000.0,20.5432,20.5432,20.5345,20.5345,84000.0
2013-10-31 14:00:00,23.5,23.55,23.49,23.55,80000.0,20.5345,20.5782,20.5258,20.5782,80000.0
2013-10-31 14:30:00,23.54,23.55,23.5,23.5,83200.0,20.5694,20.5782,20.5345,20.5345,83200.0
2013-10-31 15:00:00,23.47,23.5,23.46,23.46,90000.0,20.5083,20.5345,20.4995,20.4995,90000.0
2013-10-31 15:30:00,23.45,23.48,23.4,23.4,376800.0,20.4908,20.517,20.4471,20.4471,376800.0
2013-11-01 09:30:00,23.48,23.5,23.46,23.5,158800.0,20.517,20.5345,20.4995,20.5345,158800.0
2013-11-01 10:00:00,23.49,23.53,23.42,23.43,135600.0,20.5258,20.5607,20.4646,20.4733,135600.0
2013-11-01 10:30:00,23.43,23.46,23.42,23.46,82000.0,20.4733,20.4995,20.4646,20.4995,82000.0
2013-11-01 11:00:00,23.45,23.45,23.34,23.38,270400.0,20.4908,20.4908,20.3947,20.4296,270400.0
2013-11-01 11:30:00,23.39,23.39,23.34,23.34,97600.0,20.4384,20.4384,20.3947,20.3947,97600.0
2013-11-01 12:00:00,23.36,23.38,23.34,23.38,101600.0,20.4122,20.4296,20.3947,20.4296,101600.0
2013-11-01 12:30:00,23.38,23.4,23.38,23.38,35600.0,20.4296,20.4471,20.4296,20.4296,35600.0
2013-11-01 13:00:00,23.38,23.38,23.36,23.37,48800.0,20.4296,20.4296,20.4122,20.4209,48800.0
2013-11-01 13:30:00,23.37,23.42,23.36,23.42,117200.0,20.4209,20.4646,20.4122,20.4646,117200.0
2013-11-01 14:00:00,23.42,23.43,23.41,23.41,102000.0,20.4646,20.4733,20.4559,20.4559,102000.0
2013-11-01 14:30:00,23.41,23.42,23.4,23.41,184800.0,20.4559,20.4646,20.4471,20.4559,184800.0
2013-11-01 15:00:00,23.4,23.44,23.4,23.44,42400.0,20.4471,20.4821,20.4471,20.4821,42400.0
2013-11-01 15:30:00,23.43,23.48,23.43,23.45,270000.0,20.4733,20.517,20.4733,20.4908,270000.0
2013-11-04 09:30:00,23.54,23.55,23.47,23.48,121600.0,20.5694,20.5782,20.5083,20.517,121600.0
2013-11-04 10:00:00,23.49,23.49,23.46,23.49,147200.0,20.5258,20.5258,20.4995,20.5258,147200.0
2013-11-04 10:30:00,23.48,23.5,23.45,23.45,407200.0,20.517,20.5345,20.4908,20.4908,407200.0
2013-11-04 11:00:00,23.45,23.47,23.44,23.46,114800.0,20.4908,20.5083,20.4821,20.4995,114800.0
2013-11-04 11:30:00,23.46,23.49,23.46,23.49,11600.0,20.4995,20.5258,20.4995,20.5258,11600.0
2013-11-04 12:00:00,23.48,23.48,23.47,23.48,38400.0,20.517,20.517,20.5083,20.517,38400.0
2013-11-04 12:30:00,23.48,23.48,23.47,23.47,50400.0,20.517,20.517,20.5083,20.5083,50400.0
2013-11-04 13:00:00,23.47,23.49,23.46,23.49,89200.0,20.5083,20.5258,20.4995,20.5258,89200.0
2013-11-04 13:30:00,23.48,23.49,23.48,23.49,154400.0,20.517,20.5258,20.517,20.5258,154400.0
2013-11-04 14:00:00,23.48,23.5,23.48,23.5,120800.0,20.517,20.5345,20.517,20.5345,120800.0
2013-11-04 14:30:00,23.5,23.51,23.49,23.49,175600.0,20.5345,20.5432,20.5258,20.5258,175600.0
2013-11-04 15:00:00,23.49,23.5,23.48,23.49,85600.0,20.5258,20.5345,20.517,20.5258,85600.0
2013-11-04 15:30:00,23.49,23.53,23.48,23.53,257600.0,20.5258,20.5607,20.517,20.5607,257600.0
2013-11-05 09:30:00,23.44,23.46,23.38,23.39,135600.0,20.4821,20.4995,20.4296,20.4384,135600.0
2013-11-05 10:00:00,23.38,23.41,23.36,23.4,131600.0,20.4296,20.4559,20.4122,20.4471,131600.0
2013-11-05 10:30:00,23.4,23.47,23.4,23.47,52000.0,20.4471,20.5083,20.4471,20.5083,52000.0
2013-11-05 11:00:00,23.46,23.48,23.45,23.46,78800.0,20.4995,20.517,20.4908,20.4995,78800.0
2013-11-05 11:30:00,23.45,23.48,23.44,23.48,95200.0,20.4908,20.517,20.4821,20.517,95200.0
2013-11-05 12:00:00,23.47,23.5,23.46,23.5,118800.0,20.5083,20.5345,20.4995,20.5345,118800.0
2013-11-05 12:30:00,23.5,23.5,23.49,23.49,41200.0,20.5345,20.5345,20.5258,20.5258,41200.0
2013-11-05 13:00:00,23.49,23.5,23.49,23.5,66000.0,20.5258,20.5345,20.5258,20.5345,66000.0
2013-11-05 13:30:00,23.5,23.51,23.47,23.47,112000.0,20.5345,20.5432,20.5083,20.5083,112000.0
2013-11-05 14:00:00,23.47,23.51,23.47,23.5,95200.0,20.5083,20.5432,20.5083,20.5345,95200.0
2013-11-05 14:30:00,23.5,23.52,23.5,23.5,238000.0,20.5345,20.552,20.5345,20.5345,238000.0
2013-11-05 15:00:00,23.5,23.52,23.48,23.49,114400.0,20.5345,20.552,20.517,20.5258,114400.0
2013-11-05 15:30:00,23.49,23.5,23.46,23.47,333600.0,20.5258,20.5345,20.4995,20.5083,333600.0
2013-11-06 09:30:00,23.59,23.61,23.53,23.6,106000.0,20.6131,20.6306,20.5607,20.6219,106000.0
2013-11-06 10:00:00,23.61,23.61,23.56,23.56,104400.0,20.6306,20.6306,20.5869,20.5869,104400.0
2013-11-06 10:30:00,23.55,23.55,23.5,23.51,78400.0,20.5782,20.5782,20.5345,20.5432,78400.0
2013-11-06 11:00:00,23.5,23.52,23.47,23.52,182800.0,20.5345,20.552,20.5083,20.552,182800.0
2013-11-06 11:30:00,23.52,23.53,23.49,23.5,66400.0,20.552,20.5607,20.5258,20.5345,66400.0
2013-11-06 12:00:00,23.51,23.52,23.5,23.52,58400.0,20.5432,20.552,20.5345,20.552,58400.0
2013-11-06 12:30:00,23.52,23.53,23.52,23.52,39200.0,20.552,20.5607,20.552,20.552,39200.0
2013-11-06 13:00:00,23.5,23.55,23.5,23.54,61600.0,20.5345,20.5782,20.5345,20.5694,61600.0
2013-11-06 13:30:00,23.54,23.55,23.52,23.53,82800.0,20.5694,20.5782,20.552,20.5607,82800.0
2013-11-06 14:00:00,23.53,23.54,23.51,23.52,32800.0,20.5607,20.5694,20.5432,20.552,32800.0
2013-11-06 14:30:00,23.52,23.54,23.52,23.53,38400.0,20.552,20.5694,20.552,20.5607,38400.0
2013-11-06 15:00:00,23.53,23.55,23.52,23.53,199600.0,20.5607,20.5782,20.552,20.5607,199600.0
2013-11-06 15:30:00,23.53,23.55,23.52,23.55,294800.0,20.5607,20.5782,20.552,20.5782,294800.0
2013-11-07 09:30:00,23.57,23.61,23.53,23.54,210000.0,20.5957,20.6306,20.5607,20.5694,210000.0
2013-11-07 10:00:00,23.54,23.54,23.42,23.45,85600.0,20.5694,20.5694,20.4646,20.4908,85600.0
2013-11-07 10:30:00,23.45,23.45,23.38,23.41,120800.0,20.4908,20.4908,20.4296,20.4559,120800.0
2013-11-07 11:00:00,23.41,23.43,23.34,23.36,154800.0,20.4559,20.4733,20.3947,20.4122,154800.0
2013-11-07 11:30:00,23.36,23.41,23.35,23.41,117200.0,20.4122,20.4559,20.4034,20.4559,117200.0
2013-11-07 12:00:00,23.42,23.45,23.41,23.43,56800.0,20.4646,20.4908,20.4559,20.4733,56800.0
2013-11-07 12:30:00,23.44,23.44,23.4,23.4,26000.0,20.4821,20.4821,20.4471,20.4471,26000.0
2013-11-07 13:00:00,23.39,23.4,23.34,23.34,60400.0,20.4384,20.4471,20.3947,20.3947,60400.0
2013-11-07 13:30:00,23.33,23.35,23.32,23.32,61600.0,20.3859,20.4034,20.3772,20.3772,61600.0
2013-11-07 14:00:00,23.33,23.33,23.27,23.29,130000.0,20.3859,20.3859,20.3335,20.351,130000.0
2013-11-07 14:30:00,23.26,23.31,23.25,23.31,127600.0,20.3248,20.3685,20.316,20.3685,127600.0
2013-11-07 15:00:00,23.3,23.31,23.22,23.23,84400.0,20.3597,20.3685,20.2898,20.2986,84400.0
2013-11-07 15:30:00,23.23,23.25,23.2,23.22,247200.0,20.2986,20.316,20.2724,20.2898,247200.0
2013-11-08 09:30:00,23.26,23.3,23.21,23.23,574000.0,20.3248,20.3597,20.2811,20.2986,574000.0
2013-11-08 10:00:00,23.23,23.36,23.23,23.34,366400.0,20.2986,20.4122,20.2986,20.3947,366400.0
2013-11-08 10:30:00,23.36,23.39,23.35,23.38,265600.0,20.4122,20.4384,20.4034,20.4296,265600.0
2013-11-08 11:00:00,23.39,23.39,23.35,23.38,404000.0,20.4384,20.4384,20.4034,20.4296,404000.0
2013-11-08 11:30:00,23.38,23.42,23.37,23.4,292400.0,20.4296,20.4646,20.4209,20.4471,292400.0
2013-11-08 12:00:00,23.41,23.45,23.41,23.45,144800.0,20.4559,20.4908,20.4559,20.4908,144800.0
2013-11-08 12:30:00,23.45,23.45,23.43,23.44,90000.0,20.4908,20.4908,20.4733,20.4821,90000.0
2013-11-08 13:00:00,23.44,23.46,23.42,23.46,189200.0,20.4821,20.4995,20.4646,20.4995,189200.0
2013-11-08 13:30:00,23.46,23.48,23.44,23.45,269600.0,20.4995,20.517,20.4821,20.4908,269600.0
2013-11-08 14:00:00,23.45,23.46,23.44,23.46,232000.0,20.4908,20.4995,20.4821,20.4995,232000.0
2013-11-08 14:30:00,23.46,23.46,23.44,23.45,263600.0,20.4995,20.4995,20.4821,20.4908,263600.0
2013-11-08 15:00:00,23.45,23.46,23.41,23.44,366000.0,20.4908,20.4995,20.4559,20.4821,366000.0
2013-11-08 15:30:00,23.44,23.52,23.43,23.5,494000.0,20.4821,20.552,20.4733,20.5345,494000.0
2013-11-11 09:30:00,23.5,23.56,23.47,23.54,160400.0,20.5345,20.5869,20.5083,20.5694,160400.0
2013-11-11 10:00:00,23.55,23.55,23.51,23.51,82000.0,20.5782,20.5782,20.5432,20.5432,82000.0
2013-11-11 10:30:00,23.51,23.53,23.49,23.52,124800.0,20.5432,20.5607,20.5258,20.552,124800.0
2013-11-11 11:00:00,23.52,23.52,23.48,23.51,71600.0,20.552,20.552,20.517,20.5432,71600.0
2013-11-11 11:30:00,23.5,23.52,23.5,23.52,48800.0,20.5345,20.552,20.5345,20.552,48800.0
2013-11-11 12:00:00,23.51,23.52,23.5,23.51,34800.0,20.5432,20.552,20.5345,20.5432,34800.0
2013-11-11 12:30:00,23.51,23.52,23.5,23.52,49600.0,20.5432,20.552,20.5345,20.552,49600.0
2013-11-11 13:00:00,23.51,23.53,23.5,23.52,51600.0,20.5432,20.5607,20.5345,20.552,51600.0
2013-11-11 13:30:00,23.52,23.53,23.51,23.51,98800.0,20.552,20.5607,20.5432,20.5432,98800.0
2013-11-11 14:00:00,23.51,23.52,23.51,23.51,68400.0,20.5432,20.552,20.5432,20.5432,68400.0
2013-11-11 14:30:00,23.51,23.52,23.5,23.52,151600.0,20.5432,20.552,20.5345,20.552,151600.0
2013-11-11 15:00:00,23.52,23.53,23.52,23.53,92800.0,20.552,20.5607,20.552,20.5607,92800.0
2013-11-11 15:30:00,23.53,23.53,23.51,23.52,103200.0,20.5607,20.5607,20.5432,20.552,103200.0
2013-11-12 09:30:00,23.48,23.52,23.45,23.51,49200.0,20.517,20.552,20.4908,20.5432,49200.0
2013-11-12 10:00:00,23.52,23.54,23.48,23.54,232000.0,20.552,20.5694,20.517,20.5694,232000.0
2013-11-12 10:30:00,23.54,23.55,23.5,23.5,107200.0,20.5694,20.5782,20.5345,20.5345,107200.0
2013-11-12 11:00:00,23.5,23.52,23.49,23.52,126800.0,20.5345,20.552,20.5258,20.552,126800.0
2013-11-12 11:30:00,23.52,23.53,23.46,23.49,175200.0,20.552,20.5607,20.4995,20.5258,175200.0
2013-11-12 12:00:00,23.49,23.5,23.45,23.47,88800.0,20.5258,20.5345,20.4908,20.5083,88800.0
2013-11-12 12:30:00,23.47,23.49,23.46,23.48,168400.0,20.5083,20.5258,20.4995,20.517,168400.0
2013-11-12 13:00:00,23.48,23.5,23.47,23.47,86800.0,20.517,20.5345,20.5083,20.5083,86800.0
2013-11-12 13:30:00,23.47,23.48,23.43,23.46,68400.0,20.5083,20.517,20.4733,20.4995,68400.0
2013-11-12 14:00:00,23.47,23.48,23.45,23.45,41600.0,20.5083,20.517,20.4908,20.4908,41600.0
2013-11-12 14:30:00,23.46,23.52,23.46,23.52,76800.0,20.4995,20.552,20.4995,20.552,76800.0
2013-11-12 15:00:00,23.52,23.53,23.5,23.5,124000.0,20.552,20.5607,20.5345,20.5345,124000.0
2013-11-12 15:30:00,23.51,23.53,23.49,23.52,251600.0,20.5432,20.5607,20.5258,20.552,251600.0
2013-11-13 09:30:00,23.39,23.49,23.39,23.48,101200.0,20.4384,20.5258,20.4384,20.517,101200.0
2013-11-13 10:00:00,23.5,23.51,23.46,23.5,111600.0,20.5345,20.5432,20.4995,20.5345,111600.0
2013-11-13 10:30:00,23.5,23.53,23.5,23.51,147600.0,20.5345,20.5607,20.5345,20.5432,147600.0
2013-11-13 11:00:00,23.52,23.52,23.5,23.5,167200.0,20.552,20.552,20.5345,20.5345,167200.0
2013-11-13 11:30:00,23.5,23.52,23.49,23.51,43600.0,20.5345,20.552,20.5258,20.5432,43600.0
2013-11-13 12:00:00,23.51,23.57,23.5,23.57,55200.0,20.5432,20.5957,20.5345,20.5957,55200.0
2013-11-13 12:30:00,23.57,23.6,23.57,23.6,66000.0,20.5957,20.6219,20.5957,20.6219,66000.0
2013-11-13 13:00:00,23.6,23.63,23.58,23.63,143600.0,20.6219,20.6481,20.6044,20.6481,143600.0
2013-11-13 13:30:00,23.62,23.65,23.62,23.64,91200.0,20.6394,20.6656,20.6394,20.6568,91200.0
2013-11-13 14:00:00,23.63,23.65,23.63,23.64,80000.0,20.6481,20.6656,20.6481,20.6568,80000.0
2013-11-13 14:30:00,23.64,23.64,23.61,23.62,54400.0,20.6568,20.6568,20.6306,20.6394,54400.0
2013-11-13 15:00:00,23.62,23.66,23.62,23.65,80800.0,20.6394,20.6743,20.6394,20.6656,80800.0
2013-11-13 15:30:00,23.65,23.72,23.64,23.72,195600.0,20.6656,20.7267,20.6568,20.7267,195600.0
2013-11-14 09:30:00,23.73,23.78,23.73,23.76,140400.0,20.7355,20.7792,20.7355,20.7617,140400.0
2013-11-14 10:00:00,23.77,23.78,23.73,23.75,108800.0,20.7704,20.7792,20.7355,20.7529,108800.0
2013-11-14 10:30:00,23.75,23.83,23.75,23.81,131600.0,20.7529,20.8229,20.7529,20.8054,131600.0
2013-11-14 11:00:00,23.81,23.87,23.8,23.85,168800.0,20.8054,20.8578,20.7966,20.8403,168800.0
2013-11-14 11:30:00,23.85,23.85,23.82,23.83,86800.0,20.8403,20.8403,20.8141,20.8229,86800.0
2013-11-14 12:00:00,23.82,23.84,23.82,23.83,38800.0,20.8141,20.8316,20.8141,20.8229,38800.0
2013-11-14 12:30:00,23.83,23.85,23.81,23.82,216800.0,20.8229,20.8403,20.8054,20.8141,216800.0
2013-11-14 13:00:00,23.82,23.84,23.82,23.83,65600.0,20.8141,20.8316,20.8141,20.8229,65600.0
2013-11-14 13:30:00,23.84,23.84,23.82,23.84,38800.0,20.8316,20.8316,20.8141,20.8316,38800.0
2013-11-14 14:00:00,23.84,23.86,23.83,23.85,58400.0,20.8316,20.8491,20.8229,20.8403,58400.0
2013-11-14 14:30:00,23.85,23.86,23.83,23.84,137200.0,20.8403,20.8491,20.8229,20.8316,137200.0
2013-11-14 15:00:00,23.84,23.87,23.83,23.85,85200.0,20.8316,20.8578,20.8229,20.8403,85200.0
2013-11-14 15:30:00,23.85,23.86,23.85,23.86,164000.0,20.8403,20.8491,20.8403,20.8491,164000.0
2013-11-15 09:30:00,23.87,23.9,23.86,23.89,132400.0,20.8578,20.884,20.8491,20.8753,132400.0
2013-11-15 10:00:00,23.9,23.9,23.87,23.89,130000.0,20.884,20.884,20.8578,20.8753,130000.0
2013-11-15 10:30:00,23.89,23.9,23.87,23.89,65600.0,20.8753,20.884,20.8578,20.8753,65600.0
2013-11-15 11:00:00,23.89,23.91,23.89,23.9,72400.0,20.8753,20.8928,20.8753,20.884,72400.0
2013-11-15 11:30:00,23.9,23.9,23.86,23.87,386800.0,20.884,20.884,20.8491,20.8578,386800.0
2013-11-15 12:00:00,23.87,23.89,23.86,23.88,81200.0,20.8578,20.8753,20.8491,20.8665,81200.0
2013-11-15 12:30:00,23.88,23.88,23.86,23.86,107600.0,20.8665,20.8665,20.8491,20.8491,107600.0
2013-11-15 13:00:00,23.86,23.89,23.86,23.89,63600.0,20.8491,20.8753,20.8491,20.8753,63600.0
2013-11-15 13:30:00,23.89,23.9,23.88,23.89,211200.0,20.8753,20.884,20.8665,20.8753,211200.0
2013-11-15 14:00:00,23.89,23.91,23.89,23.9,96000.0,20.8753,20.8928,20.8753,20.884,96000.0
2013-11-15 14:30:00,23.91,23.91,23.91,23.91,116400.0,20.8928,20.8928,20.8928,20.8928,116400.0
2013-11-15 15:00:00,23.91,23.94,23.91,23.94,199200.0,20.8928,20.919,20.8928,20.919,199200.0
2013-11-15 15:30:00,23.94,23.96,23.93,23.95,229600.0,20.919,20.9364,20.9102,20.9277,229600.0
2013-11-18 09:30:00,24.0,24.02,23.93,23.93,194400.0,20.9714,20.9889,20.9102,20.9102,194400.0
2013-11-18 10:00:00,23.93,23.97,23.91,23.95,73200.0,20.9102,20.9452,20.8928,20.9277,73200.0
2013-11-18 10:30:00,23.95,23.97,23.94,23.97,41200.0,20.9277,20.9452,20.919,20.9452,41200.0
2013-11-18 11:00:00,23.97,23.99,23.97,23.98,70800.0,20.9452,20.9627,20.9452,20.9539,70800.0
2013-11-18 11:30:00,23.98,23.98,23.94,23.95,73600.0,20.9539,20.9539,20.919,20.9277,73600.0
2013-11-18 12:00:00,23.95,23.97,23.95,23.96,67200.0,20.9277,20.9452,20.9277,20.9364,67200.0
2013-11-18 12:30:00,23.97,23.97,23.94,23.94,45600.0,20.9452,20.9452,20.919,20.919,45600.0
2013-11-18 13:00:00,23.94,23.97,23.94,23.97,66800.0,20.919,20.9452,20.919,20.9452,66800.0
2013-11-18 13:30:00,23.96,23.97,23.95,23.96,97600.0,20.9364,20.9452,20.9277,20.9364,97600.0
2013-11-18 14:00:00,23.96,23.97,23.96,23.97,46800.0,20.9364,20.9452,20.9364,20.9452,46800.0
2013-11-18 14:30:00,23.97,23.97,23.91,23.91,252000.0,20.9452,20.9452,20.8928,20.8928,252000.0
2013-11-18 15:00:00,23.9,23.9,23.81,23.82,170400.0,20.884,20.884,20.8054,20.8141,170400.0
2013-11-18 15:30:00,23.82,23.84,23.8,23.84,226400.0,20.8141,20.8316,20.7966,20.8316,226400.0
2013-11-19 09:30:00,23.82,23.86,23.76,23.84,94000.0,20.8141,20.8491,20.7617,20.8316,94000.0
2013-11-19 10:00:00,23.84,23.88,23.84,23.86,44800.0,20.8316,20.8665,20.8316,20.8491,44800.0
2013-11-19 10:30:00,23.86,23.9,23.85,23.86,73600.0,20.8491,20.884,20.8403,20.8491,73600.0
2013-11-19 11:00:00,23.86,23.87,23.82,23.84,112000.0,20.8491,20.8578,20.8141,20.8316,112000.0
2013-11-19 11:30:00,23.83,23.84,23.81,23.84,157600.0,20.8229,20.8316,20.8054,20.8316,157600.0
2013-11-19 12:00:00,23.83,23.88,23.83,23.87,266000.0,20.8229,20.8665,20.8229,20.8578,266000.0
2013-11-19 12:30:00,23.87,23.87,23.83,23.83,345200.0,20.8578,20.8578,20.8229,20.8229,345200.0
2013-11-19 13:00:00,23.82,23.83,23.77,23.77,219600.0,20.8141,20.8229,20.7704,20.7704,219600.0
2013-11-19 13:30:00,23.77,23.79,23.74,23.75,293200.0,20.7704,20.7879,20.7442,20.7529,293200.0
2013-11-19 14:00:00,23.78,23.78,23.75,23.75,738000.0,20.7792,20.7792,20.7529,20.7529,738000.0
2013-11-19 14:30:00,23.77,23.82,23.77,23.79,276400.0,20.7704,20.8141,20.7704,20.7879,276400.0
2013-11-19 15:00:00,23.79,23.84,23.78,23.81,392800.0,20.7879,20.8316,20.7792,20.8054,392800.0
2013-11-19 15:30:00,23.81,23.81,23.77,23.78,351200.0,20.8054,20.8054,20.7704,20.7792,351200.0
2013-11-20 09:30:00,23.82,23.84,23.79,23.82,36400.0,20.8141,20.8316,20.7879,20.8141,36400.0
2013-11-20 10:00:00,23.81,23.89,23.8,23.86,48400.0,20.8054,20.8753,20.7966,20.8491,48400.0
2013-11-20 10:30:00,23.86,23.86,23.8,23.85,79600.0,20.8491,20.8491,20.7966,20.8403,79600.0
2013-11-20 11:00:00,23.85,23.86,23.83,23.86,112400.0,20.8403,20.8491,20.8229,20.8491,112400.0
2013-11-20 11:30:00,23.86,23.87,23.84,23.84,48400.0,20.8491,20.8578,20.8316,20.8316,48400.0
2013-11-20 12:00:00,23.85,23.86,23.84,23.85,46400.0,20.8403,20.8491,20.8316,20.8403,46400.0
2013-11-20 12:30:00,23.85,23.85,23.82,23.83,166400.0,20.8403,20.8403,20.8141,20.8229,166400.0
2013-11-20 13:00:00,23.82,23.83,23.81,23.81,178800.0,20.8141,20.8229,20.8054,20.8054,178800.0
2013-11-20 13:30:00,23.82,23.84,23.82,23.83,34000.0,20.8141,20.8316,20.8141,20.8229,34000.0
2013-11-20 14:00:00,23.82,23.82,23.71,23.77,222400.0,20.8141,20.8141,20.718,20.7704,222400.0
2013-11-20 14:30:00,23.76,23.77,23.69,23.7,123200.0,20.7617,20.7704,20.7005,20.7093,123200.0
2013-11-20 15:00:00,23.71,23.71,23.63,23.68,196800.0,20.718,20.718,20.6481,20.6918,196800.0
2013-11-20 15:30:00,23.68,23.71,23.66,23.7,120000.0,20.6918,20.718,20.6743,20.7093,120000.0
2013-11-21 09:30:00,23.77,23.81,23.75,23.8,59600.0,20.7704,20.8054,20.7529,20.7966,59600.0
2013-11-21 10:00:00,23.8,23.81,23.78,23.8,52000.0,20.7966,20.8054,20.7792,20.7966,52000.0
2013-11-21 10:30:00,23.81,23.84,23.81,23.83,60000.0,20.8054,20.8316,20.8054,20.8229,60000.0
2013-11-21 11:00:00,23.83,23.83,23.82,23.83,32800.0,20.8229,20.8229,20.8141,20.8229,32800.0
2013-11-21 11:30:00,23.83,23.83,23.81,23.83,85600.0,20.8229,20.8229,20.8054,20.8229,85600.0
2013-11-21 12:00:00,23.83,23.83,23.81,23.83,37200.0,20.8229,20.8229,20.8054,20.8229,37200.0
2013-11-21 12:30:00,23.83,23.83,23.79,23.79,31200.0,20.8229,20.8229,20.7879,20.7879,31200.0
2013-11-21 13:00:00,23.8,23.83,23.8,23.82,59600.0,20.7966,20.8229,20.7966,20.8141,59600.0
2013-11-21 13:30:00,23.83,23.86,23.83,23.86,154800.0,20.8229,20.8491,20.8229,20.8491,154800.0
2013-11-21 14:00:00,23.86,23.87,23.85,23.86,48000.0,20.8491,20.8578,20.8403,20.8491,48000.0
2013-11-21 14:30:00,23.86,23.89,23.85,23.88,68400.0,20.8491,20.8753,20.8403,20.8665,68400.0
2013-11-21 15:00:00,23.88,23.9,23.88,23.89,68000.0,20.8665,20.884,20.8665,20.8753,68000.0
2013-11-21 15:30:00,23.9,23.9,23.87,23.89,122000.0,20.884,20.884,20.8578,20.8753,122000.0
2013-11-22 09:30:00,23.92,23.93,23.89,23.92,96800.0,20.9015,20.9102,20.8753,20.9015,96800.0
2013-11-22 10:00:00,23.91,23.95,23.91,23.92,58400.0,20.8928,20.9277,20.8928,20.9015,58400.0
2013-11-22 10:30:00,23.92,23.94,23.92,23.93,24400.0,20.9015,20.919,20.9015,20.9102,24400.0
2013-11-22 11:00:00,23.93,23.95,23.93,23.94,78800.0,20.9102,20.9277,20.9102,20.919,78800.0
2013-11-22 11:30:00,23.94,23.98,23.93,23.98,98400.0,20.919,20.9539,20.9102,20.9539,98400.0
2013-11-22 12:00:00,23.98,23.99,23.97,23.97,117600.0,20.9539,20.9627,20.9452,20.9452,117600.0
2013-11-22 12:30:00,23.97,23.98,23.97,23.97,232400.0,20.9452,20.9539,20.9452,20.9452,232400.0
2013-11-22 13:00:00,23.97,23.98,23.96,23.97,134800.0,20.9452,20.9539,20.9364,20.9452,134800.0
2013-11-22 13:30:00,23.97,23.97,23.94,23.95,233600.0,20.9452,20.9452,20.919,20.9277,233600.0
2013-11-22 14:00:00,23.95,23.98,23.95,23.98,270800.0,20.9277,20.9539,20.9277,20.9539,270800.0
2013-11-22 14:30:00,23.99,23.99,23.98,23.99,204000.0,20.9627,20.9627,20.9539,20.9627,204000.0
2013-11-22 15:00:00,23.99,24.0,23.99,23.99,184800.0,20.9627,20.9714,20.9627,20.9627,184800.0
2013-11-22 15:30:00,23.99,24.01,23.98,24.0,736000.0,20.9627,20.9801,20.9539,20.9714,736000.0
2013-11-25 09:30:00,24.07,24.07,24.02,24.02,157200.0,21.0326,21.0326,20.9889,20.9889,157200.0
2013-11-25 10:00:00,24.02,24.03,24.0,24.01,104800.0,20.9889,20.9976,20.9714,20.9801,104800.0
2013-11-25 10:30:00,24.02,24.04,24.0,24.02,59200.0,20.9889,21.0064,20.9714,20.9889,59200.0
2013-11-25 11:00:00,24.02,24.04,24.02,24.04,85200.0,20.9889,21.0064,20.9889,21.0064,85200.0
2013-11-25 11:30:00,24.04,24.05,24.03,24.04,67600.0,21.0064,21.0151,20.9976,21.0064,67600.0
2013-11-25 12:00:00,24.04,24.05,24.03,24.04,80800.0,21.0064,21.0151,20.9976,21.0064,80800.0
2013-11-25 12:30:00,24.04,24.05,24.03,24.03,80000.0,21.0064,21.0151,20.9976,20.9976,80000.0
2013-11-25 13:00:00,24.04,24.04,24.03,24.04,34000.0,21.0064,21.0064,20.9976,21.0064,34000.0
2013-11-25 13:30:00,24.04,24.06,24.03,24.05,66800.0,21.0064,21.0238,20.9976,21.0151,66800.0
2013-11-25 14:00:00,24.06,24.07,24.05,24.06,70800.0,21.0238,21.0326,21.0151,21.0238,70800.0
2013-11-25 14:30:00,24.06,24.06,24.04,24.05,197200.0,21.0238,21.0238,21.0064,21.0151,197200.0
2013-11-25 15:00:00,24.04,24.04,23.99,24.0,125600.0,21.0064,21.0064,20.9627,20.9714,125600.0
2013-11-25 15:30:00,24.0,24.01,23.98,24.01,181200.0,20.9714,20.9801,20.9539,20.9801,181200.0
2013-11-26 09:30:00,24.03,24.06,24.02,24.02,68000.0,20.9976,21.0238,20.9889,20.9889,68000.0
2013-11-26 10:00:00,24.03,24.05,23.98,24.04,73200.0,20.9976,21.0151,20.9539,21.0064,73200.0
2013-11-26 10:30:00,24.04,24.05,24.03,24.04,72400.0,21.0064,21.0151,20.9976,21.0064,72400.0
2013-11-26 11:00:00,24.03,24.06,24.03,24.05,81200.0,20.9976,21.0238,20.9976,21.0151,81200.0
2013-11-26 11:30:00,24.04,24.06,24.04,24.05,66800.0,21.0064,21.0238,21.0064,21.0151,66800.0
2013-11-26 12:00:00,24.05,24.09,24.04,24.09,54800.0,21.0151,21.05,21.0064,21.05,54800.0
2013-11-26 12:30:00,24.09,24.1,24.08,24.08,34000.0,21.05,21.0588,21.0413,21.0413,34000.0
2013-11-26 13:00:00,24.08,24.09,24.08,24.09,40800.0,21.0413,21.05,21.0413,21.05,40800.0
2013-11-26 13:30:00,24.09,24.11,24.09,24.11,33200.0,21.05,21.0675,21.05,21.0675,33200.0
2013-11-26 14:00:00,24.11,24.11,24.09,24.1,43200.0,21.0675,21.0675,21.05,21.0588,43200.0
2013-11-26 14:30:00,24.1,24.12,24.1,24.11,74800.0,21.0588,21.0763,21.0588,21.0675,74800.0
2013-11-26 15:00:00,24.11,24.13,24.1,24.12,96800.0,21.0675,21.085,21.0588,21.0763,96800.0
2013-11-26 15:30:00,24.12,24.13,24.05,24.06,144000.0,21.0763,21.085,21.0151,21.0238,144000.0
2013-11-27 09:30:00,24.09,24.14,24.07,24.12,104800.0,21.05,21.0937,21.0326,21.0763,104800.0
2013-11-27 10:00:00,24.12,24.14,24.11,24.12,90400.0,21.0763,21.0937,21.0675,21.0763,90400.0
2013-11-27 10:30:00,24.12,24.14,24.11,24.12,97600.0,21.0763,21.0937,21.0675,21.0763,97600.0
2013-11-27 11:00:00,24.13,24.14,24.12,24.14,83200.0,21.085,21.0937,21.0763,21.0937,83200.0
2013-11-27 11:30:00,24.14,24.15,24.13,24.13,101200.0,21.0937,21.1025,21.085,21.085,101200.0
2013-11-27 12:00:00,24.13,24.13,24.1,24.11,63200.0,21.085,21.085,21.0588,21.0675,63200.0
2013-11-27 12:30:00,24.11,24.12,24.08,24.08,74000.0,21.0675,21.0763,21.0413,21.0413,74000.0
2013-11-27 13:00:00,24.08,24.09,24.07,24.09,26800.0,21.0413,21.05,21.0326,21.05,26800.0
2013-11-27 13:30:00,24.09,24.11,24.09,24.1,55600.0,21.05,21.0675,21.05,21.0588,55600.0
2013-11-27 14:00:00,24.1,24.11,24.1,24.11,49600.0,21.0588,21.0675,21.0588,21.0675,49600.0
2013-11-27 14:30:00,24.11,24.14,24.11,24.13,36800.0,21.0675,21.0937,21.0675,21.085,36800.0
2013-11-27 15:00:00,24.13,24.14,24.12,24.14,67200.0,21.085,21.0937,21.0763,21.0937,67200.0
2013-11-27 15:30:00,24.14,24.14,24.13,24.13,110400.0,21.0937,21.0937,21.085,21.085,110400.0
2013-11-29 09:30:00,24.18,24.21,24.16,24.21,144000.0,21.1287,21.1549,21.1112,21.1549,144000.0
2013-11-29 10:00:00,24.2,24.22,24.19,24.22,193200.0,21.1462,21.1636,21.1374,21.1636,193200.0
2013-11-29 10:30:00,24.22,24.23,24.2,24.21,150400.0,21.1636,21.1724,21.1462,21.1549,150400.0
2013-11-29 11:00:00,24.22,24.23,24.21,24.22,473600.0,21.1636,21.1724,21.1549,21.1636,473600.0
2013-11-29 11:30:00,24.22,24.24,24.21,24.23,112000.0,21.1636,21.1811,21.1549,21.1724,112000.0
2013-11-29 12:00:00,24.23,24.23,24.22,24.23,132000.0,21.1724,21.1724,21.1636,21.1724,132000.0
2013-11-29 12:30:00,24.23,24.23,24.12,24.14,683200.0,21.1724,21.1724,21.0763,21.0937,683200.0
2013-12-02 09:30:00,24.17,24.19,24.11,24.11,54800.0,21.1199,21.1374,21.0675,21.0675,54800.0
2013-12-02 10:00:00,24.12,24.15,24.1,24.14,82400.0,21.0763,21.1025,21.0588,21.0937,82400.0
2013-12-02 10:30:00,24.14,24.15,24.11,24.14,50400.0,21.0937,21.1025,21.0675,21.0937,50400.0
2013-12-02 11:00:00,24.15,24.16,24.14,24.14,44400.0,21.1025,21.1112,21.0937,21.0937,44400.0
2013-12-02 11:30:00,24.13,24.17,24.12,24.16,155200.0,21.085,21.1199,21.0763,21.1112,155200.0
2013-12-02 12:00:00,24.16,24.18,24.16,24.18,40400.0,21.1112,21.1287,21.1112,21.1287,40400.0
2013-12-02 12:30:00,24.18,24.19,24.18,24.18,59200.0,21.1287,21.1374,21.1287,21.1287,59200.0
2013-12-02 13:00:00,24.18,24.18,24.16,24.17,34800.0,21.1287,21.1287,21.1112,21.1199,34800.0
2013-12-02 13:30:00,24.15,24.16,24.14,24.15,123600.0,21.1025,21.1112,21.0937,21.1025,123600.0
2013-12-02 14:00:00,24.15,24.15,24.11,24.12,70000.0,21.1025,21.1025,21.0675,21.0763,70000.0
2013-12-02 14:30:00,24.13,24.14,24.1,24.14,155200.0,21.085,21.0937,21.0588,21.0937,155200.0
2013-12-02 15:00:00,24.14,24.14,24.1,24.1,112000.0,21.0937,21.0937,21.0588,21.0588,112000.0
2013-12-02 15:30:00,24.1,24.1,24.04,24.08,394800.0,21.0588,21.0588,21.0064,21.0413,394800.0
2013-12-03 09:30:00,24.0,24.04,23.99,24.03,116400.0,20.9714,21.0064,20.9627,20.9976,116400.0
2013-12-03 10:00:00,24.04,24.06,24.03,24.04,68000.0,21.0064,21.0238,20.9976,21.0064,68000.0
2013-12-03 10:30:00,24.04,24.06,24.03,24.04,135200.0,21.0064,21.0238,20.9976,21.0064,135200.0
2013-12-03 11:00:00,24.04,24.05,23.98,23.99,155200.0,21.0064,21.0151,20.9539,20.9627,155200.0
2013-12-03 11:30:00,23.99,23.99,23.93,23.97,210800.0,20.9627,20.9627,20.9102,20.9452,210800.0
2013-12-03 12:00:00,23.97,23.99,23.96,23.97,155600.0,20.9452,20.9627,20.9364,20.9452,155600.0
2013-12-03 12:30:00,23.97,23.99,23.96,23.98,146000.0,20.9452,20.9627,20.9364,20.9539,146000.0
2013-12-03 13:00:00,23.99,23.99,23.92,23.93,166800.0,20.9627,20.9627,20.9015,20.9102,166800.0
2013-12-03 13:30:00,23.93,23.95,23.91,23.93,161200.0,20.9102,20.9277,20.8928,20.9102,161200.0
2013-12-03 14:00:00,23.93,23.94,23.91,23.93,452400.0,20.9102,20.919,20.8928,20.9102,452400.0
2013-12-03 14:30:00,23.93,23.98,23.93,23.98,403200.0,20.9102,20.9539,20.9102,20.9539,403200.0
2013-12-03 15:00:00,23.98,23.98,23.93,23.94,233200.0,20.9539,20.9539,20.9102,20.919,233200.0
2013-12-03 15:30:00,23.94,24.0,23.94,24.0,212400.0,20.919,20.9714,20.919,20.9714,212400.0
2013-12-04 09:30:00,23.9,23.95,23.89,23.93,106400.0,20.884,20.9277,20.8753,20.9102,106400.0
2013-12-04 10:00:00,23.95,24.06,23.95,24.05,60400.0,20.9277,21.0238,20.9277,21.0151,60400.0
2013-12-04 10:30:00,24.05,24.06,24.03,24.06,98800.0,21.0151,21.0238,20.9976,21.0238,98800.0
2013-12-04 11:00:00,24.06,24.06,23.99,24.0,71600.0,21.0238,21.0238,20.9627,20.9714,71600.0
2013-12-04 11:30:00,24.0,24.01,23.99,24.0,60000.0,20.9714,20.9801,20.9627,20.9714,60000.0
2013-12-04 12:00:00,24.0,24.0,23.91,23.92,197600.0,20.9714,20.9714,20.8928,20.9015,197600.0
2013-12-04 12:30:00,23.93,23.97,23.93,23.95,72400.0,20.9102,20.9452,20.9102,20.9277,72400.0
2013-12-04 13:00:00,23.95,23.96,23.84,23.84,149600.0,20.9277,20.9364,20.8316,20.8316,149600.0
2013-12-04 13:30:00,23.84,23.85,23.79,23.85,204800.0,20.8316,20.8403,20.7879,20.8403,204800.0
2013-12-04 14:00:00,23.86,23.92,23.85,23.9,128400.0,20.8491,20.9015,20.8403,20.884,128400.0
2013-12-04 14:30:00,23.91,23.94,23.91,23.93,236800.0,20.8928,20.919,20.8928,20.9102,236800.0
2013-12-04 15:00:00,23.93,23.98,23.91,23.98,131600.0,20.9102,20.9539,20.8928,20.9539,131600.0
2013-12-04 15:30:00,23.98,24.03,23.96,23.98,218000.0,20.9539,20.9976,20.9364,20.9539,218000.0
2013-12-05 09:30:00,23.97,23.99,23.93,23.97,63600.0,20.9452,20.9627,20.9102,20.9452,63600.0
2013-12-05 10:00:00,23.97,24.01,23.93,23.95,66400.0,20.9452,20.9801,20.9102,20.9277,66400.0
2013-12-05 10:30:00,23.95,23.98,23.93,23.94,106400.0,20.9277,20.9539,20.9102,20.919,106400.0
2013-12-05 11:00:00,23.94,23.97,23.92,23.95,96000.0,20.919,20.9452,20.9015,20.9277,96000.0
2013-12-05 11:30:00,23.95,23.97,23.93,23.96,150000.0,20.9277,20.9452,20.9102,20.9364,150000.0
2013-12-05 12:00:00,23.98,24.0,23.98,23.99,89200.0,20.9539,20.9714,20.9539,20.9627,89200.0
2013-12-05 12:30:00,23.99,24.0,23.97,23.99,38400.0,20.9627,20.9714,20.9452,20.9627,38400.0
2013-12-05 13:00:00,23.99,23.99,23.95,23.95,85600.0,20.9627,20.9627,20.9277,20.9277,85600.0
2013-12-05 13:30:00,23.95,23.97,23.94,23.95,196800.0,20.9277,20.9452,20.919,20.9277,196800.0
2013-12-05 14:00:00,23.96,23.98,23.92,23.94,62000.0,20.9364,20.9539,20.9015,20.919,62000.0
2013-12-05 14:30:00,23.95,23.96,23.91,23.92,62000.0,20.9277,20.9364,20.8928,20.9015,62000.0
2013-12-05 15:00:00,23.91,23.96,23.9,23.95,74000.0,20.8928,20.9364,20.884,20.9277,74000.0
2013-12-05 15:30:00,23.94,23.98,23.92,23.93,901600.0,20.919,20.9539,20.9015,20.9102,901600.0
2013-12-06 09:30:00,24.15,24.15,24.11,24.13,168000.0,21.1025,21.1025,21.0675,21.085,168000.0
2013-12-06 10:00:00,24.14,24.14,24.11,24.12,78800.0,21.0937,21.0937,21.0675,21.0763,78800.0
2013-12-06 10:30:00,24.12,24.12,24.07,24.11,51200.0,21.0763,21.0763,21.0326,21.0675,51200.0
2013-12-06 11:00:00,24.1,24.14,24.1,24.13,76800.0,21.0588,21.0937,21.0588,21.085,76800.0
2013-12-06 11:30:00,24.13,24.16,24.13,24.16,69200.0,21.085,21.1112,21.085,21.1112,69200.0
2013-12-06 12:00:00,24.17,24.17,24.15,24.15,87600.0,21.1199,21.1199,21.1025,21.1025,87600.0
2013-12-06 12:30:00,24.15,24.19,24.15,24.18,76400.0,21.1025,21.1374,21.1025,21.1287,76400.0
2013-12-06 13:00:00,24.19,24.19,24.17,24.17,191200.0,21.1374,21.1374,21.1199,21.1199,191200.0
2013-12-06 13:30:00,24.17,24.21,24.17,24.19,148000.0,21.1199,21.1549,21.1199,21.1374,148000.0
2013-12-06 14:00:00,24.19,24.21,24.19,24.19,72400.0,21.1374,21.1549,21.1374,21.1374,72400.0
2013-12-06 14:30:00,24.19,24.19,24.17,24.18,150800.0,21.1374,21.1374,21.1199,21.1287,150800.0
2013-12-06 15:00:00,24.18,24.18,24.16,24.16,330400.0,21.1287,21.1287,21.1112,21.1112,330400.0
2013-12-06 15:30:00,24.16,24.19,24.14,24.18,448800.0,21.1112,21.1374,21.0937,21.1287,448800.0
2013-12-09 09:30:00,24.26,24.27,24.21,24.26,80000.0,21.1986,21.2073,21.1549,21.1986,80000.0
2013-12-09 10:00:00,24.27,24.27,24.21,24.22,94000.0,21.2073,21.2073,21.1549,21.1636,94000.0
2013-12-09 10:30:00,24.21,24.25,24.2,24.24,98400.0,21.1549,21.1899,21.1462,21.1811,98400.0
2013-12-09 11:00:00,24.24,24.26,24.23,24.26,92000.0,21.1811,21.1986,21.1724,21.1986,92000.0
2013-12-09 11:30:00,24.25,24.26,24.23,24.24,62000.0,21.1899,21.1986,21.1724,21.1811,62000.0
2013-12-09 12:00:00,24.24,24.25,24.22,24.22,61200.0,21.1811,21.1899,21.1636,21.1636,61200.0
2013-12-09 12:30:00,24.23,24.24,24.22,24.23,130800.0,21.1724,21.1811,21.1636,21.1724,130800.0
2013-12-09 13:00:00,24.23,24.25,24.22,24.24,53200.0,21.1724,21.1899,21.1636,21.1811,53200.0
2013-12-09 13:30:00,24.24,24.25,24.23,24.23,54000.0,21.1811,21.1899,21.1724,21.1724,54000.0
2013-12-09 14:00:00,24.23,24.24,24.21,24.23,104000.0,21.1724,21.1811,21.1549,21.1724,104000.0
2013-12-09 14:30:00,24.22,24.24,24.21,24.22,93200.0,21.1636,21.1811,21.1549,21.1636,93200.0
2013-12-09 15:00:00,24.22,24.23,24.2,24.2,89600.0,21.1636,21.1724,21.1462,21.1462,89600.0
2013-12-09 15:30:00,24.2,24.22,24.2,24.22,446800.0,21.1462,21.1636,21.1462,21.1636,446800.0
2013-12-10 09:30:00,24.16,24.19,24.16,24.18,108000.0,21.1112,21.1374,21.1112,21.1287,108000.0
2013-12-10 10:00:00,24.17,24.21,24.17,24.19,167200.0,21.1199,21.1549,21.1199,21.1374,167200.0
2013-12-10 10:30:00,24.19,24.22,24.19,24.21,60800.0,21.1374,21.1636,21.1374,21.1549,60800.0
2013-12-10 11:00:00,24.2,24.2,24.17,24.18,97600.0,21.1462,21.1462,21.1199,21.1287,97600.0
2013-12-10 11:30:00,24.17,24.17,24.14,24.15,70800.0,21.1199,21.1199,21.0937,21.1025,70800.0
2013-12-10 12:00:00,24.15,24.17,24.13,24.16,61600.0,21.1025,21.1199,21.085,21.1112,61600.0
2013-12-10 12:30:00,24.16,24.18,24.15,24.17,67600.0,21.1112,21.1287,21.1025,21.1199,67600.0
2013-12-10 13:00:00,24.17,24.18,24.15,24.15,76800.0,21.1199,21.1287,21.1025,21.1025,76800.0
2013-12-10 13:30:00,24.15,24.16,24.12,24.13,191200.0,21.1025,21.1112,21.0763,21.085,191200.0
2013-12-10 14:00:00,24.14,24.15,24.13,24.15,209600.0,21.0937,21.1025,21.085,21.1025,209600.0
2013-12-10 14:30:00,24.16,24.17,24.14,24.17,79200.0,21.1112,21.1199,21.0937,21.1199,79200.0
2013-12-10 15:00:00,24.17,24.2,24.17,24.18,128800.0,21.1199,21.1462,21.1199,21.1287,128800.0
2013-12-10 15:30:00,24.19,24.19,24.15,24.15,109600.0,21.1374,21.1374,21.1025,21.1025,109600.0
2013-12-11 09:30:00,24.17,24.18,24.08,24.12,130000.0,21.1199,21.1287,21.0413,21.0763,130000.0
2013-12-11 10:00:00,24.11,24.12,24.04,24.04,134800.0,21.0675,21.0763,21.0064,21.0064,134800.0
2013-12-11 10:30:00,24.05,24.07,24.03,24.07,90800.0,21.0151,21.0326,20.9976,21.0326,90800.0
2013-12-11 11:00:00,24.07,24.08,24.02,24.04,114400.0,21.0326,21.0413,20.9889,21.0064,114400.0
2013-12-11 11:30:00,24.04,24.04,24.01,24.04,77200.0,21.0064,21.0064,20.9801,21.0064,77200.0
2013-12-11 12:00:00,24.03,24.03,23.96,23.97,101600.0,20.9976,20.9976,20.9364,20.9452,101600.0
2013-12-11 12:30:00,23.97,24.0,23.97,23.99,69600.0,20.9452,20.9714,20.9452,20.9627,69600.0
2013-12-11 13:00:00,23.99,24.02,23.98,23.98,102800.0,20.9627,20.9889,20.9539,20.9539,102800.0
2013-12-11 13:30:00,23.98,24.03,23.98,24.03,91600.0,20.9539,20.9976,20.9539,20.9976,91600.0
2013-12-11 14:00:00,24.03,24.03,23.97,23.98,76400.0,20.9976,20.9976,20.9452,20.9539,76400.0
2013-12-11 14:30:00,23.99,24.0,23.96,23.97,160400.0,20.9627,20.9714,20.9364,20.9452,160400.0
2013-12-11 15:00:00,23.97,23.98,23.92,23.93,292000.0,20.9452,20.9539,20.9015,20.9102,292000.0
2013-12-11 15:30:00,23.93,23.94,23.87,23.9,298800.0,20.9102,20.919,20.8578,20.884,298800.0
2013-12-12 09:30:00,23.89,23.92,23.84,23.86,136800.0,20.8753,20.9015,20.8316,20.8491,136800.0
2013-12-12 10:00:00,23.86,23.88,23.81,23.85,102800.0,20.8491,20.8665,20.8054,20.8403,102800.0
2013-12-12 10:30:00,23.85,23.89,23.85,23.87,86000.0,20.8403,20.8753,20.8403,20.8578,86000.0
2013-12-12 11:00:00,23.87,23.91,23.84,23.84,64400.0,20.8578,20.8928,20.8316,20.8316,64400.0
2013-12-12 11:30:00,23.85,23.86,23.83,23.83,81600.0,20.8403,20.8491,20.8229,20.8229,81600.0
2013-12-12 12:00:00,23.83,23.84,23.77,23.79,124000.0,20.8229,20.8316,20.7704,20.7879,124000.0
2013-12-12 12:30:00,23.79,23.81,23.77,23.8,179200.0,20.7879,20.8054,20.7704,20.7966,179200.0
2013-12-12 13:00:00,23.8,23.84,23.8,23.83,111200.0,20.7966,20.8316,20.7966,20.8229,111200.0
2013-12-12 13:30:00,23.84,23.86,23.82,23.84,118800.0,20.8316,20.8491,20.8141,20.8316,118800.0
2013-12-12 14:00:00,23.85,23.89,23.85,23.88,108400.0,20.8403,20.8753,20.8403,20.8665,108400.0
2013-12-12 14:30:00,23.89,23.91,23.86,23.89,102800.0,20.8753,20.8928,20.8491,20.8753,102800.0
2013-12-12 15:00:00,23.89,23.89,23.84,23.88,127200.0,20.8753,20.8753,20.8316,20.8665,127200.0
2013-12-12 15:30:00,23.88,23.88,23.79,23.81,392800.0,20.8665,20.8665,20.7879,20.8054,392800.0
2013-12-13 09:30:00,23.9,23.9,23.8,23.8,153200.0,20.884,20.884,20.7966,20.7966,153200.0
2013-12-13 10:00:00,23.8,23.83,23.77,23.79,46800.0,20.7966,20.8229,20.7704,20.7879,46800.0
2013-12-13 10:30:00,23.8,23.82,23.79,23.81,57200.0,20.7966,20.8141,20.7879,20.8054,57200.0
2013-12-13 11:00:00,23.81,23.83,23.78,23.8,278800.0,20.8054,20.8229,20.7792,20.7966,278800.0
2013-12-13 11:30:00,23.79,23.82,23.79,23.81,117600.0,20.7879,20.8141,20.7879,20.8054,117600.0
2013-12-13 12:00:00,23.81,23.84,23.79,23.84,186000.0,20.8054,20.8316,20.7879,20.8316,186000.0
2013-12-13 12:30:00,23.84,23.84,23.81,23.82,101600.0,20.8316,20.8316,20.8054,20.8141,101600.0
2013-12-13 13:00:00,23.82,23.84,23.82,23.84,64000.0,20.8141,20.8316,20.8141,20.8316,64000.0
2013-12-13 13:30:00,23.83,23.86,23.83,23.83,52400.0,20.8229,20.8491,20.8229,20.8229,52400.0
2013-12-13 14:00:00,23.83,23.83,23.76,23.77,104400.0,20.8229,20.8229,20.7617,20.7704,104400.0
2013-12-13 14:30:00,23.78,23.82,23.77,23.81,100000.0,20.7792,20.8141,20.7704,20.8054,100000.0
2013-12-13 15:00:00,23.82,23.85,23.82,23.85,138400.0,20.8141,20.8403,20.8141,20.8403,138400.0
2013-12-13 15:30:00,23.85,23.85,23.79,23.8,248800.0,20.8403,20.8403,20.7879,20.7966,248800.0
2013-12-16 09:30:00,23.91,24.03,23.89,24.02,171200.0,20.8928,20.9976,20.8753,20.9889,171200.0
2013-12-16 10:00:00,24.03,24.04,23.98,24.0,80800.0,20.9976,21.0064,20.9539,20.9714,80800.0
2013-12-16 10:30:00,24.0,24.0,23.95,23.96,90800.0,20.9714,20.9714,20.9277,20.9364,90800.0
2013-12-16 11:00:00,23.97,23.98,23.93,23.98,103200.0,20.9452,20.9539,20.9102,20.9539,103200.0
2013-12-16 11:30:00,23.98,23.98,23.96,23.97,82800.0,20.9539,20.9539,20.9364,20.9452,82800.0
2013-12-16 12:00:00,23.97,23.97,23.93,23.95,44000.0,20.9452,20.9452,20.9102,20.9277,44000.0
2013-12-16 12:30:00,23.95,23.97,23.95,23.95,33200.0,20.9277,20.9452,20.9277,20.9277,33200.0
2013-12-16 13:00:00,23.95,23.95,23.91,23.94,66000.0,20.9277,20.9277,20.8928,20.919,66000.0
2013-12-16 13:30:00,23.95,23.97,23.93,23.97,66400.0,20.9277,20.9452,20.9102,20.9452,66400.0
2013-12-16 14:00:00,23.97,23.99,23.97,23.98,72000.0,20.9452,20.9627,20.9452,20.9539,72000.0
2013-12-16 14:30:00,23.98,23.98,23.96,23.98,68400.0,20.9539,20.9539,20.9364,20.9539,68400.0
2013-12-16 15:00:00,23.98,23.98,23.95,23.96,220400.0,20.9539,20.9539,20.9277,20.9364,220400.0
2013-12-16 15:30:00,23.95,23.97,23.94,23.94,159200.0,20.9277,20.9452,20.919,20.919,159200.0
2013-12-17 09:30:00,23.97,23.97,23.87,23.91,185600.0,20.9452,20.9452,20.8578,20.8928,185600.0
2013-12-17 10:00:00,23.91,23.93,23.9,23.91,64400.0,20.8928,20.9102,20.884,20.8928,64400.0
2013-12-17 10:30:00,23.89,23.92,23.84,23.85,101600.0,20.8753,20.9015,20.8316,20.8403,101600.0
2013-12-17 11:00:00,23.85,23.86,23.82,23.83,271200.0,20.8403,20.8491,20.8141,20.8229,271200.0
2013-12-17 11:30:00,23.83,23.86,23.82,23.86,78000.0,20.8229,20.8491,20.8141,20.8491,78000.0
2013-12-17 12:00:00,23.85,23.87,23.84,23.86,161600.0,20.8403,20.8578,20.8316,20.8491,161600.0
2013-12-17 12:30:00,23.86,23.9,23.86,23.89,59200.0,20.8491,20.884,20.8491,20.8753,59200.0
2013-12-17 13:00:00,23.89,23.9,23.88,23.89,134800.0,20.8753,20.884,20.8665,20.8753,134800.0
2013-12-17 13:30:00,23.89,23.91,23.87,23.89,93200.0,20.8753,20.8928,20.8578,20.8753,93200.0
2013-12-17 14:00:00,23.89,23.95,23.89,23.93,82800.0,20.8753,20.9277,20.8753,20.9102,82800.0
2013-12-17 14:30:00,23.93,23.93,23.9,23.91,96800.0,20.9102,20.9102,20.884,20.8928,96800.0
2013-12-17 15:00:00,23.91,23.94,23.91,23.92,86800.0,20.8928,20.919,20.8928,20.9015,86800.0
2013-12-17 15:30:00,23.92,23.93,23.89,23.89,238400.0,20.9015,20.9102,20.8753,20.8753,238400.0
2013-12-18 09:30:00,23.93,23.95,23.9,23.91,143600.0,20.9102,20.9277,20.884,20.8928,143600.0
2013-12-18 10:00:00,23.91,23.94,23.9,23.92,67600.0,20.8928,20.919,20.884,20.9015,67600.0
2013-12-18 10:30:00,23.92,23.94,23.89,23.91,109600.0,20.9015,20.919,20.8753,20.8928,109600.0
2013-12-18 11:00:00,23.91,23.92,23.9,23.9,98400.0,20.8928,20.9015,20.884,20.884,98400.0
2013-12-18 11:30:00,23.9,23.91,23.84,23.86,68400.0,20.884,20.8928,20.8316,20.8491,68400.0
2013-12-18 12:00:00,23.86,23.88,23.85,23.87,40800.0,20.8491,20.8665,20.8403,20.8578,40800.0
2013-12-18 12:30:00,23.87,23.87,23.83,23.83,166800.0,20.8578,20.8578,20.8229,20.8229,166800.0
2013-12-18 13:00:00,23.83,23.83,23.77,23.8,80400.0,20.8229,20.8229,20.7704,20.7966,80400.0
2013-12-18 13:30:00,23.81,23.88,23.8,23.84,164400.0,20.8054,20.8665,20.7966,20.8316,164400.0
2013-12-18 14:00:00,23.83,24.07,23.68,24.02,485200.0,20.8229,21.0326,20.6918,20.9889,485200.0
2013-12-18 14:30:00,24.03,24.16,24.02,24.12,350400.0,20.9976,21.1112,20.9889,21.0763,350400.0
2013-12-18 15:00:00,24.13,24.22,24.1,24.17,246000.0,21.085,21.1636,21.0588,21.1199,246000.0
2013-12-18 15:30:00,24.18,24.29,24.17,24.29,291200.0,21.1287,21.2248,21.1199,21.2248,291200.0
2013-12-19 09:30:00,24.22,24.28,24.22,24.23,98800.0,21.1636,21.2161,21.1636,21.1724,98800.0
2013-12-19 10:00:00,24.23,24.24,24.17,24.22,120800.0,21.1724,21.1811,21.1199,21.1636,120800.0
2013-12-19 10:30:00,24.23,24.25,24.21,24.24,150000.0,21.1724,21.1899,21.1549,21.1811,150000.0
2013-12-19 11:00:00,24.24,24.24,24.21,24.23,91600.0,21.1811,21.1811,21.1549,21.1724,91600.0
2013-12-19 11:30:00,24.24,24.26,24.24,24.25,124800.0,21.1811,21.1986,21.1811,21.1899,124800.0
2013-12-19 12:00:00,24.25,24.27,24.23,24.26,442000.0,21.1899,21.2073,21.1724,21.1986,442000.0
2013-12-19 12:30:00,24.26,24.26,24.25,24.26,57200.0,21.1986,21.1986,21.1899,21.1986,57200.0
2013-12-19 13:00:00,24.26,24.28,24.24,24.28,129600.0,21.1986,21.2161,21.1811,21.2161,129600.0
2013-12-19 13:30:00,24.28,24.29,24.27,24.28,163200.0,21.2161,21.2248,21.2073,21.2161,163200.0
2013-12-19 14:00:00,24.28,24.29,24.25,24.25,152000.0,21.2161,21.2248,21.1899,21.1899,152000.0
2013-12-19 14:30:00,24.25,24.28,24.25,24.27,493200.0,21.1899,21.2161,21.1899,21.2073,493200.0
2013-12-19 15:00:00,24.27,24.29,24.26,24.27,150400.0,21.2073,21.2248,21.1986,21.2073,150400.0
2013-12-19 15:30:00,24.27,24.3,24.25,24.27,358400.0,21.2073,21.2335,21.1899,21.2073,358400.0
2013-12-20 09:30:00,24.31,24.41,24.3,24.39,309200.0,21.2423,21.3297,21.2335,21.3122,309200.0
2013-12-20 10:00:00,24.4,24.4,24.37,24.39,122800.0,21.3209,21.3209,21.2947,21.3122,122800.0
2013-12-20 10:30:00,24.4,24.43,24.4,24.42,225600.0,21.3209,21.3471,21.3209,21.3384,225600.0
2013-12-20 11:00:00,24.42,24.44,24.41,24.43,268000.0,21.3384,21.3559,21.3297,21.3471,268000.0
2013-12-20 11:30:00,24.44,24.47,24.44,24.46,132400.0,21.3559,21.3821,21.3559,21.3734,132400.0
2013-12-20 12:00:00,24.46,24.48,24.44,24.47,136800.0,21.3734,21.3908,21.3559,21.3821,136800.0
2013-12-20 12:30:00,24.47,24.48,24.46,24.46,62400.0,21.3821,21.3908,21.3734,21.3734,62400.0
2013-12-20 13:00:00,24.46,24.47,24.46,24.46,57200.0,21.3734,21.3821,21.3734,21.3734,57200.0
2013-12-20 13:30:00,24.46,24.48,24.45,24.48,132000.0,21.3734,21.3908,21.3646,21.3908,132000.0
2013-12-20 14:00:00,24.48,24.49,24.46,24.48,360800.0,21.3908,21.3996,21.3734,21.3908,360800.0
2013-12-20 14:30:00,24.48,24.49,24.47,24.48,180400.0,21.3908,21.3996,21.3821,21.3908,180400.0
2013-12-20 15:00:00,24.48,24.48,24.43,24.44,334400.0,21.3908,21.3908,21.3471,21.3559,334400.0
2013-12-20 15:30:00,24.44,24.46,24.41,24.43,843600.0,21.3559,21.3734,21.3297,21.3471,843600.0
2013-12-23 09:30:00,24.47,24.47,24.4,24.41,254000.0,21.4728,21.4728,21.4114,21.4201,254000.0
2013-12-23 10:00:00,24.41,24.43,24.39,24.42,389600.0,21.4201,21.4377,21.4026,21.4289,389600.0
2013-12-23 10:30:00,24.43,24.43,24.4,24.43,112400.0,21.4377,21.4377,21.4114,21.4377,112400.0
2013-12-23 11:00:00,24.43,24.44,24.43,24.43,142800.0,21.4377,21.4465,21.4377,21.4377,142800.0
2013-12-23 11:30:00,24.44,24.45,24.43,24.44,78400.0,21.4465,21.4552,21.4377,21.4465,78400.0
2013-12-23 12:00:00,24.44,24.46,24.43,24.46,73200.0,21.4465,21.464,21.4377,21.464,73200.0
2013-12-23 12:30:00,24.46,24.46,24.44,24.44,58800.0,21.464,21.464,21.4465,21.4465,58800.0
2013-12-23 13:00:00,24.44,24.45,24.43,24.44,65200.0,21.4465,21.4552,21.4377,21.4465,65200.0
2013-12-23 13:30:00,24.44,24.45,24.4,24.42,166400.0,21.4465,21.4552,21.4114,21.4289,166400.0
2013-12-23 14:00:00,24.41,24.44,24.41,24.42,209600.0,21.4201,21.4465,21.4201,21.4289,209600.0
2013-12-23 14:30:00,24.43,24.44,24.42,24.43,249600.0,21.4377,21.4465,21.4289,21.4377,249600.0
2013-12-23 15:00:00,24.43,24.45,24.42,24.45,290400.0,21.4377,21.4552,21.4289,21.4552,290400.0
2013-12-23 15:30:00,24.45,24.46,24.43,24.46,234400.0,21.4552,21.464,21.4377,21.464,234400.0
2013-12-24 09:30:00,24.48,24.49,24.45,24.48,136400.0,21.4816,21.4903,21.4552,21.4816,136400.0
2013-12-24 10:00:00,24.47,24.49,24.46,24.49,100800.0,21.4728,21.4903,21.464,21.4903,100800.0
2013-12-24 10:30:00,24.48,24.49,24.47,24.48,113600.0,21.4816,21.4903,21.4728,21.4816,113600.0
2013-12-24 11:00:00,24.48,24.5,24.48,24.49,86800.0,21.4816,21.4991,21.4816,21.4903,86800.0
2013-12-24 11:30:00,24.49,24.5,24.49,24.5,104800.0,21.4903,21.4991,21.4903,21.4991,104800.0
2013-12-24 12:00:00,24.5,24.5,24.49,24.5,121200.0,21.4991,21.4991,21.4903,21.4991,121200.0
2013-12-24 12:30:00,24.5,24.51,24.5,24.51,123600.0,21.4991,21.5079,21.4991,21.5079,123600.0
2013-12-26 09:30:00,24.57,24.58,24.54,24.54,149600.0,21.5605,21.5693,21.5342,21.5342,149600.0
2013-12-26 10:00:00,24.55,24.58,24.55,24.58,134000.0,21.543,21.5693,21.543,21.5693,134000.0
2013-12-26 10:30:00,24.58,24.59,24.56,24.57,114400.0,21.5693,21.5781,21.5518,21.5605,114400.0
2013-12-26 11:00:00,24.57,24.58,24.56,24.58,74400.0,21.5605,21.5693,21.5518,21.5693,74400.0
2013-12-26 11:30:00,24.58,24.59,24.58,24.58,99200.0,21.5693,21.5781,21.5693,21.5693,99200.0
2013-12-26 12:00:00,24.59,24.59,24.57,24.59,110400.0,21.5781,21.5781,21.5605,21.5781,110400.0
2013-12-26 12:30:00,24.59,24.6,24.59,24.6,67600.0,21.5781,21.5869,21.5781,21.5869,67600.0
2013-12-26 13:00:00,24.6,24.61,24.6,24.61,72000.0,21.5869,21.5956,21.5869,21.5956,72000.0
2013-12-26 13:30:00,24.6,24.62,24.6,24.62,78800.0,21.5869,21.6044,21.5869,21.6044,78800.0
2013-12-26 14:00:00,24.61,24.62,24.61,24.62,73200.0,21.5956,21.6044,21.5956,21.6044,73200.0
2013-12-26 14:30:00,24.62,24.62,24.6,24.61,158400.0,21.6044,21.6044,21.5869,21.5956,158400.0
2013-12-26 15:00:00,24.61,24.63,24.61,24.62,100800.0,21.5956,21.6132,21.5956,21.6044,100800.0
2013-12-26 15:30:00,24.63,24.63,24.61,24.62,198000.0,21.6132,21.6132,21.5956,21.6044,198000.0
2013-12-27 09:30:00,24.67,24.68,24.62,24.62,144000.0,21.6483,21.6571,21.6044,21.6044,144000.0
2013-12-27 10:00:00,24.62,24.64,24.62,24.63,149600.0,21.6044,21.622,21.6044,21.6132,149600.0
2013-12-27 10:30:00,24.63,24.63,24.57,24.57,148800.0,21.6132,21.6132,21.5605,21.5605,148800.0
2013-12-27 11:00:00,24.57,24.61,24.57,24.6,122800.0,21.5605,21.5956,21.5605,21.5869,122800.0
2013-12-27 11:30:00,24.61,24.62,24.59,24.6,80800.0,21.5956,21.6044,21.5781,21.5869,80800.0
2013-12-27 12:00:00,24.6,24.6,24.59,24.6,86400.0,21.5869,21.5869,21.5781,21.5869,86400.0
2013-12-27 12:30:00,24.59,24.59,24.57,24.57,104000.0,21.5781,21.5781,21.5605,21.5605,104000.0
2013-12-27 13:00:00,24.57,24.58,24.57,24.57,68800.0,21.5605,21.5693,21.5605,21.5605,68800.0
2013-12-27 13:30:00,24.58,24.58,24.57,24.58,102800.0,21.5693,21.5693,21.5605,21.5693,102800.0
2013-12-27 14:00:00,24.58,24.6,24.57,24.59,183200.0,21.5693,21.5869,21.5605,21.5781,183200.0
2013-12-27 14:30:00,24.59,24.6,24.57,24.57,100400.0,21.5781,21.5869,21.5605,21.5605,100400.0
2013-12-27 15:00:00,24.57,24.58,24.57,24.57,70000.0,21.5605,21.5693,21.5605,21.5605,70000.0
2013-12-27 15:30:00,24.57,24.59,24.57,24.58,150400.0,21.5605,21.5781,21.5605,21.5693,150400.0
2013-12-30 09:30:00,24.58,24.6,24.54,24.55,148000.0,21.5693,21.5869,21.5342,21.543,148000.0
2013-12-30 10:00:00,24.55,24.57,24.54,24.54,74800.0,21.543,21.5605,21.5342,21.5342,74800.0
2013-12-30 10:30:00,24.54,24.57,24.53,24.55,111600.0,21.5342,21.5605,21.5254,21.543,111600.0
2013-12-30 11:00:00,24.55,24.59,24.55,24.58,82400.0,21.543,21.5781,21.543,21.5693,82400.0
2013-12-30 11:30:00,24.57,24.58,24.55,24.57,81200.0,21.5605,21.5693,21.543,21.5605,81200.0
2013-12-30 12:00:00,24.57,24.57,24.55,24.56,139200.0,21.5605,21.5605,21.543,21.5518,139200.0
2013-12-30 12:30:00,24.56,24.56,24.55,24.56,66800.0,21.5518,21.5518,21.543,21.5518,66800.0
2013-12-30 13:00:00,24.56,24.57,24.55,24.56,130000.0,21.5518,21.5605,21.543,21.5518,130000.0
2013-12-30 13:30:00,24.56,24.57,24.55,24.57,82400.0,21.5518,21.5605,21.543,21.5605,82400.0
2013-12-30 14:00:00,24.57,24.58,24.56,24.58,98800.0,21.5605,21.5693,21.5518,21.5693,98800.0
2013-12-30 14:30:00,24.58,24.6,24.58,24.59,143200.0,21.5693,21.5869,21.5693,21.5781,143200.0
2013-12-30 15:00:00,24.59,24.59,24.57,24.58,127600.0,21.5781,21.5781,21.5605,21.5693,127600.0
2013-12-30 15:30:00,24.57,24.58,24.56,24.58,146400.0,21.5605,21.5693,21.5518,21.5693,146400.0
2013-12-31 09:30:00,24.6,24.65,24.6,24.64,122000.0,21.5869,21.6308,21.5869,21.622,122000.0
2013-12-31 10:00:00,24.64,24.65,24.62,24.64,172000.0,21.622,21.6308,21.6044,21.622,172000.0
2013-12-31 10:30:00,24.64,24.66,24.64,24.66,94000.0,21.622,21.6395,21.622,21.6395,94000.0
2013-12-31 11:00:00,24.67,24.7,24.67,24.68,92400.0,21.6483,21.6746,21.6483,21.6571,92400.0
2013-12-31 11:30:00,24.68,24.68,24.67,24.67,198000.0,21.6571,21.6571,21.6483,21.6483,198000.0
2013-12-31 12:00:00,24.67,24.68,24.66,24.67,52400.0,21.6483,21.6571,21.6395,21.6483,52400.0
2013-12-31 12:30:00,24.67,24.68,24.65,24.67,74400.0,21.6483,21.6571,21.6308,21.6483,74400.0
2013-12-31 13:00:00,24.67,24.67,24.65,24.67,124000.0,21.6483,21.6483,21.6308,21.6483,124000.0
2013-12-31 13:30:00,24.67,24.67,24.66,24.67,100400.0,21.6483,21.6483,21.6395,21.6483,100400.0
2013-12-31 14:00:00,24.67,24.67,24.64,24.64,122400.0,21.6483,21.6483,21.622,21.622,122400.0
2013-12-31 14:30:00,24.65,24.65,24.61,24.63,121200.0,21.6308,21.6308,21.5956,21.6132,121200.0
2013-12-31 15:00:00,24.63,24.64,24.61,24.63,158000.0,21.6132,21.622,21.5956,21.6132,158000.0
2013-12-31 15:30:00,24.64,24.7,24.64,24.69,346800.0,21.622,21.6746,21.622,21.6659,346800.0
2014-01-02 09:30:00,24.61,24.61,24.51,24.54,337600.0,21.5956,21.5956,21.5079,21.5342,337600.0
2014-01-02 10:00:00,24.53,24.55,24.49,24.53,324000.0,21.5254,21.543,21.4903,21.5254,324000.0
2014-01-02 10:30:00,24.52,24.57,24.51,24.55,834400.0,21.5167,21.5605,21.5079,21.543,834400.0
2014-01-02 11:00:00,24.55,24.57,24.53,24.55,1022000.0,21.543,21.5605,21.5254,21.543,1022000.0
2014-01-02 11:30:00,24.55,24.55,24.46,24.48,615600.0,21.543,21.543,21.464,21.4816,615600.0
2014-01-02 12:00:00,24.48,24.5,24.46,24.47,546000.0,21.4816,21.4991,21.464,21.4728,546000.0
2014-01-02 12:30:00,24.47,24.48,24.45,24.48,594800.0,21.4728,21.4816,21.4552,21.4816,594800.0
2014-01-02 13:00:00,24.48,24.49,24.45,24.46,389600.0,21.4816,21.4903,21.4552,21.464,389600.0
2014-01-02 13:30:00,24.46,24.48,24.43,24.47,679600.0,21.464,21.4816,21.4377,21.4728,679600.0
2014-01-02 14:00:00,24.47,24.49,24.4,24.43,489200.0,21.4728,21.4903,21.4114,21.4377,489200.0
2014-01-02 14:30:00,24.43,24.47,24.43,24.45,446000.0,21.4377,21.4728,21.4377,21.4552,446000.0
2014-01-02 15:00:00,24.45,24.5,24.44,24.48,704400.0,21.4552,21.4991,21.4465,21.4816,704400.0
2014-01-02 15:30:00,24.47,24.5,24.46,24.48,905200.0,21.4728,21.4991,21.464,21.4816,905200.0
2014-01-03 09:30:00,24.53,24.55,24.49,24.53,565200.0,21.5254,21.543,21.4903,21.5254,565200.0
2014-01-03 10:00:00,24.53,24.55,24.51,24.52,175600.0,21.5254,21.543,21.5079,21.5167,175600.0
2014-01-03 10:30:00,24.52,24.54,24.49,24.51,440000.0,21.5167,21.5342,21.4903,21.5079,440000.0
2014-01-03 11:00:00,24.51,24.52,24.45,24.45,946400.0,21.5079,21.5167,21.4552,21.4552,946400.0
2014-01-03 11:30:00,24.46,24.46,24.42,24.42,312000.0,21.464,21.464,21.4289,21.4289,312000.0
2014-01-03 12:00:00,24.42,24.45,24.41,24.44,247200.0,21.4289,21.4552,21.4201,21.4465,247200.0
2014-01-03 12:30:00,24.44,24.46,24.43,24.44,775200.0,21.4465,21.464,21.4377,21.4465,775200.0
2014-01-03 13:00:00,24.44,24.45,24.43,24.44,199200.0,21.4465,21.4552,21.4377,21.4465,199200.0
2014-01-03 13:30:00,24.44,24.44,24.42,24.43,170000.0,21.4465,21.4465,21.4289,21.4377,170000.0
2014-01-03 14:00:00,24.43,24.45,24.43,24.44,925200.0,21.4377,21.4552,21.4377,21.4465,925200.0
2014-01-03 14:30:00,24.44,24.49,24.43,24.48,587600.0,21.4465,21.4903,21.4377,21.4816,587600.0
2014-01-03 15:00:00,24.48,24.51,24.47,24.5,238400.0,21.4816,21.5079,21.4728,21.4991,238400.0
2014-01-03 15:30:00,24.5,24.51,24.42,24.42,764800.0,21.4991,21.5079,21.4289,21.4289,764800.0
2014-01-06 09:30:00,24.5,24.5,24.38,24.41,159200.0,21.4991,21.4991,21.3938,21.4201,159200.0
2014-01-06 10:00:00,24.41,24.42,24.37,24.41,243600.0,21.4201,21.4289,21.385,21.4201,243600.0
2014-01-06 10:30:00,24.42,24.42,24.35,24.36,470000.0,21.4289,21.4289,21.3675,21.3763,470000.0
2014-01-06 11:00:00,24.36,24.37,24.29,24.32,172400.0,21.3763,21.385,21.3148,21.3412,172400.0
2014-01-06 11:30:00,24.32,24.33,24.3,24.33,228000.0,21.3412,21.3499,21.3236,21.3499,228000.0
2014-01-06 12:00:00,24.33,24.35,24.32,24.33,1272400.0,21.3499,21.3675,21.3412,21.3499,1272400.0
2014-01-06 12:30:00,24.32,24.34,24.31,24.33,1033600.0,21.3412,21.3587,21.3324,21.3499,1033600.0
2014-01-06 13:00:00,24.33,24.34,24.3,24.33,588800.0,21.3499,21.3587,21.3236,21.3499,588800.0
2014-01-06 13:30:00,24.33,24.39,24.32,24.39,3784000.0,21.3499,21.4026,21.3412,21.4026,3784000.0
2014-01-06 14:00:00,24.38,24.39,24.36,24.37,184000.0,21.3938,21.4026,21.3763,21.385,184000.0
2014-01-06 14:30:00,24.37,24.42,24.37,24.41,433600.0,21.385,21.4289,21.385,21.4201,433600.0
2014-01-06 15:00:00,24.41,24.41,24.39,24.41,928000.0,21.4201,21.4201,21.4026,21.4201,928000.0
2014-01-06 15:30:00,24.4,24.41,24.34,24.34,1075200.0,21.4114,21.4201,21.3587,21.3587,1075200.0
2014-01-07 09:30:00,24.46,24.51,24.43,24.51,140400.0,21.464,21.5079,21.4377,21.5079,140400.0
2014-01-07 10:00:00,24.52,24.53,24.5,24.52,154400.0,21.5167,21.5254,21.4991,21.5167,154400.0
2014-01-07 10:30:00,24.53,24.55,24.52,24.54,155200.0,21.5254,21.543,21.5167,21.5342,155200.0
2014-01-07 11:00:00,24.54,24.54,24.51,24.52,134000.0,21.5342,21.5342,21.5079,21.5167,134000.0
2014-01-07 11:30:00,24.51,24.52,24.5,24.5,99200.0,21.5079,21.5167,21.4991,21.4991,99200.0
2014-01-07 12:00:00,24.51,24.51,24.49,24.51,54000.0,21.5079,21.5079,21.4903,21.5079,54000.0
2014-01-07 12:30:00,24.52,24.53,24.51,24.53,148800.0,21.5167,21.5254,21.5079,21.5254,148800.0
2014-01-07 13:00:00,24.53,24.54,24.52,24.53,97600.0,21.5254,21.5342,21.5167,21.5254,97600.0
2014-01-07 13:30:00,24.53,24.54,24.5,24.5,101200.0,21.5254,21.5342,21.4991,21.4991,101200.0
2014-01-07 14:00:00,24.5,24.5,24.47,24.5,198000.0,21.4991,21.4991,21.4728,21.4991,198000.0
2014-01-07 14:30:00,24.51,24.53,24.51,24.52,308000.0,21.5079,21.5254,21.5079,21.5167,308000.0
2014-01-07 15:00:00,24.53,24.55,24.53,24.54,140800.0,21.5254,21.543,21.5254,21.5342,140800.0
2014-01-07 15:30:00,24.54,24.56,24.52,24.52,497600.0,21.5342,21.5518,21.5167,21.5167,497600.0
2014-01-08 09:30:00,24.53,24.55,24.46,24.52,258000.0,21.5254,21.543,21.464,21.5167,258000.0
2014-01-08 10:00:00,24.52,24.59,24.5,24.59,118000.0,21.5167,21.5781,21.4991,21.5781,118000.0
2014-01-08 10:30:00,24.59,24.61,24.57,24.57,118000.0,21.5781,21.5956,21.5605,21.5605,118000.0
2014-01-08 11:00:00,24.57,24.58,24.55,24.56,501600.0,21.5605,21.5693,21.543,21.5518,501600.0
2014-01-08 11:30:00,24.57,24.61,24.57,24.61,107600.0,21.5605,21.5956,21.5605,21.5956,107600.0
2014-01-08 12:00:00,24.61,24.61,24.58,24.58,119200.0,21.5956,21.5956,21.5693,21.5693,119200.0
2014-01-08 12:30:00,24.58,24.59,24.56,24.57,59600.0,21.5693,21.5781,21.5518,21.5605,59600.0
2014-01-08 13:00:00,24.57,24.59,24.55,24.57,82400.0,21.5605,21.5781,21.543,21.5605,82400.0
2014-01-08 13:30:00,24.57,24.59,24.56,24.58,74400.0,21.5605,21.5781,21.5518,21.5693,74400.0
2014-01-08 14:00:00,24.58,24.6,24.54,24.57,345200.0,21.5693,21.5869,21.5342,21.5605,345200.0
2014-01-08 14:30:00,24.56,24.59,24.55,24.55,200800.0,21.5518,21.5781,21.543,21.543,200800.0
2014-01-08 15:00:00,24.56,24.56,24.5,24.5,214000.0,21.5518,21.5518,21.4991,21.4991,214000.0
2014-01-08 15:30:00,24.5,24.57,24.49,24.56,270800.0,21.4991,21.5605,21.4903,21.5518,270800.0
2014-01-09 09:30:00,24.63,24.66,24.61,24.64,139200.0,21.6132,21.6395,21.5956,21.622,139200.0
2014-01-09 10:00:00,24.65,24.65,24.56,24.57,114400.0,21.6308,21.6308,21.5518,21.5605,114400.0
2014-01-09 10:30:00,24.57,24.58,24.48,24.51,170800.0,21.5605,21.5693,21.4816,21.5079,170800.0
2014-01-09 11:00:00,24.5,24.5,24.46,24.49,180800.0,21.4991,21.4991,21.464,21.4903,180800.0
2014-01-09 11:30:00,24.49,24.52,24.48,24.51,225600.0,21.4903,21.5167,21.4816,21.5079,225600.0
2014-01-09 12:00:00,24.51,24.53,24.51,24.53,126400.0,21.5079,21.5254,21.5079,21.5254,126400.0
2014-01-09 12:30:00,24.53,24.57,24.53,24.57,108400.0,21.5254,21.5605,21.5254,21.5605,108400.0
2014-01-09 13:00:00,24.57,24.58,24.55,24.56,88800.0,21.5605,21.5693,21.543,21.5518,88800.0
2014-01-09 13:30:00,24.56,24.57,24.52,24.52,170800.0,21.5518,21.5605,21.5167,21.5167,170800.0
2014-01-09 14:00:00,24.52,24.52,24.48,24.52,130000.0,21.5167,21.5167,21.4816,21.5167,130000.0
2014-01-09 14:30:00,24.52,24.55,24.5,24.54,172000.0,21.5167,21.543,21.4991,21.5342,172000.0
2014-01-09 15:00:00,24.54,24.58,24.54,24.57,100800.0,21.5342,21.5693,21.5342,21.5605,100800.0
2014-01-09 15:30:00,24.57,24.58,24.55,24.56,148800.0,21.5605,21.5693,21.543,21.5518,148800.0
2014-01-10 09:30:00,24.62,24.66,24.58,24.58,331200.0,21.6044,21.6395,21.5693,21.5693,331200.0
2014-01-10 10:00:00,24.58,24.58,24.5,24.56,276400.0,21.5693,21.5693,21.4991,21.5518,276400.0
2014-01-10 10:30:00,24.56,24.57,24.52,24.56,248000.0,21.5518,21.5605,21.5167,21.5518,248000.0
2014-01-10 11:00:00,24.57,24.57,24.5,24.51,182800.0,21.5605,21.5605,21.4991,21.5079,182800.0
2014-01-10 11:30:00,24.51,24.52,24.48,24.51,273600.0,21.5079,21.5167,21.4816,21.5079,273600.0
2014-01-10 12:00:00,24.51,24.55,24.5,24.54,153600.0,21.5079,21.543,21.4991,21.5342,153600.0
2014-01-10 12:30:00,24.54,24.59,24.54,24.54,171200.0,21.5342,21.5781,21.5342,21.5342,171200.0
2014-01-10 13:00:00,24.54,24.58,24.54,24.57,96800.0,21.5342,21.5693,21.5342,21.5605,96800.0
2014-01-10 13:30:00,24.57,24.59,24.54,24.55,81200.0,21.5605,21.5781,21.5342,21.543,81200.0
2014-01-10 14:00:00,24.55,24.58,24.55,24.56,82800.0,21.543,21.5693,21.543,21.5518,82800.0
2014-01-10 14:30:00,24.56,24.58,24.56,24.56,107200.0,21.5518,21.5693,21.5518,21.5518,107200.0
2014-01-10 15:00:00,24.56,24.61,24.56,24.61,159600.0,21.5518,21.5956,21.5518,21.5956,159600.0
2014-01-10 15:30:00,24.61,24.64,24.61,24.64,208400.0,21.5956,21.622,21.5956,21.622,208400.0
2014-01-13 09:30:00,24.58,24.63,24.58,24.6,89200.0,21.5693,21.6132,21.5693,21.5869,89200.0
2014-01-13 10:00:00,24.61,24.66,24.61,24.66,55200.0,21.5956,21.6395,21.5956,21.6395,55200.0
2014-01-13 10:30:00,24.66,24.66,24.64,24.64,48400.0,21.6395,21.6395,21.622,21.622,48400.0
2014-01-13 11:00:00,24.64,24.64,24.62,24.63,92000.0,21.622,21.622,21.6044,21.6132,92000.0
2014-01-13 11:30:00,24.63,24.65,24.63,24.64,81200.0,21.6132,21.6308,21.6132,21.622,81200.0
2014-01-13 12:00:00,24.64,24.64,24.57,24.57,150800.0,21.622,21.622,21.5605,21.5605,150800.0
2014-01-13 12:30:00,24.57,24.57,24.5,24.5,180800.0,21.5605,21.5605,21.4991,21.4991,180800.0
2014-01-13 13:00:00,24.48,24.5,24.45,24.49,158000.0,21.4816,21.4991,21.4552,21.4903,158000.0
2014-01-13 13:30:00,24.48,24.48,24.43,24.47,162400.0,21.4816,21.4816,21.4377,21.4728,162400.0
2014-01-13 14:00:00,24.47,24.47,24.4,24.41,202800.0,21.4728,21.4728,21.4114,21.4201,202800.0
2014-01-13 14:30:00,24.41,24.41,24.34,24.36,460000.0,21.4201,21.4201,21.3587,21.3763,460000.0
2014-01-13 15:00:00,24.36,24.36,24.27,24.3,237200.0,21.3763,21.3763,21.2973,21.3236,237200.0
2014-01-13 15:30:00,24.29,24.3,24.24,24.3,516400.0,21.3148,21.3236,21.271,21.3236,516400.0
2014-01-14 09:30:00,24.35,24.41,24.34,24.37,145600.0,21.3675,21.4201,21.3587,21.385,145600.0
2014-01-14 10:00:00,24.37,24.43,24.37,24.42,112400.0,21.385,21.4377,21.385,21.4289,112400.0
2014-01-14 10:30:00,24.43,24.49,24.42,24.48,106800.0,21.4377,21.4903,21.4289,21.4816,106800.0
2014-01-14 11:00:00,24.48,24.54,24.47,24.52,110400.0,21.4816,21.5342,21.4728,21.5167,110400.0
2014-01-14 11:30:00,24.52,24.53,24.51,24.53,102400.0,21.5167,21.5254,21.5079,21.5254,102400.0
2014-01-14 12:00:00,24.53,24.58,24.53,24.58,84800.0,21.5254,21.5693,21.5254,21.5693,84800.0
2014-01-14 12:30:00,24.58,24.59,24.56,24.57,106400.0,21.5693,21.5781,21.5518,21.5605,106400.0
2014-01-14 13:00:00,24.57,24.6,24.56,24.58,105600.0,21.5605,21.5869,21.5518,21.5693,105600.0
2014-01-14 13:30:00,24.58,24.61,24.57,24.58,113600.0,21.5693,21.5956,21.5605,21.5693,113600.0
2014-01-14 14:00:00,24.58,24.59,24.56,24.59,133600.0,21.5693,21.5781,21.5518,21.5781,133600.0
2014-01-14 14:30:00,24.59,24.61,24.59,24.59,129200.0,21.5781,21.5956,21.5781,21.5781,129200.0
2014-01-14 15:00:00,24.59,24.63,24.59,24.63,96400.0,21.5781,21.6132,21.5781,21.6132,96400.0
2014-01-14 15:30:00,24.63,24.63,24.6,24.62,111200.0,21.6132,21.6132,21.5869,21.6044,111200.0
2014-01-15 09:30:00,24.67,24.7,24.66,24.69,182400.0,21.6483,21.6746,21.6395,21.6659,182400.0
2014-01-15 10:00:00,24.7,24.74,24.7,24.74,201600.0,21.6746,21.7097,21.6746,21.7097,201600.0
2014-01-15 10:30:00,24.74,24.75,24.71,24.73,100800.0,21.7097,21.7185,21.6834,21.701,100800.0
2014-01-15 11:00:00,24.73,24.79,24.71,24.72,153200.0,21.701,21.7536,21.6834,21.6922,153200.0
2014-01-15 11:30:00,24.73,24.74,24.72,24.74,65600.0,21.701,21.7097,21.6922,21.7097,65600.0
2014-01-15 12:00:00,24.74,24.77,24.74,24.76,76800.0,21.7097,21.7361,21.7097,21.7273,76800.0
2014-01-15 12:30:00,24.76,24.76,24.73,24.75,102400.0,21.7273,21.7273,21.701,21.7185,102400.0
2014-01-15 13:00:00,24.75,24.76,24.72,24.72,116000.0,21.7185,21.7273,21.6922,21.6922,116000.0
2014-01-15 13:30:00,24.73,24.74,24.71,24.72,124400.0,21.701,21.7097,21.6834,21.6922,124400.0
2014-01-15 14:00:00,24.72,24.76,24.71,24.75,133200.0,21.6922,21.7273,21.6834,21.7185,133200.0
2014-01-15 14:30:00,24.75,24.77,24.74,24.77,107200.0,21.7185,21.7361,21.7097,21.7361,107200.0
2014-01-15 15:00:00,24.77,24.78,24.73,24.74,154800.0,21.7361,21.7448,21.701,21.7097,154800.0
2014-01-15 15:30:00,24.75,24.76,24.74,24.75,190800.0,21.7185,21.7273,21.7097,21.7185,190800.0
2014-01-16 09:30:00,24.71,24.74,24.67,24.72,78000.0,21.6834,21.7097,21.6483,21.6922,78000.0
2014-01-16 10:00:00,24.71,24.73,24.7,24.72,125600.0,21.6834,21.701,21.6746,21.6922,125600.0
2014-01-16 10:30:00,24.72,24.73,24.67,24.68,128800.0,21.6922,21.701,21.6483,21.6571,128800.0
2014-01-16 11:00:00,24.67,24.7,24.66,24.68,74000.0,21.6483,21.6746,21.6395,21.6571,74000.0
2014-01-16 11:30:00,24.7,24.72,24.69,24.72,71200.0,21.6746,21.6922,21.6659,21.6922,71200.0
2014-01-16 12:00:00,24.71,24.72,24.68,24.71,51600.0,21.6834,21.6922,21.6571,21.6834,51600.0
2014-01-16 12:30:00,24.71,24.73,24.71,24.72,17600.0,21.6834,21.701,21.6834,21.6922,17600.0
2014-01-16 13:00:00,24.72,24.75,24.71,24.74,57200.0,21.6922,21.7185,21.6834,21.7097,57200.0
2014-01-16 13:30:00,24.74,24.74,24.71,24.72,107200.0,21.7097,21.7097,21.6834,21.6922,107200.0
2014-01-16 14:00:00,24.72,24.73,24.7,24.71,70400.0,21.6922,21.701,21.6746,21.6834,70400.0
2014-01-16 14:30:00,24.71,24.73,24.7,24.72,77600.0,21.6834,21.701,21.6746,21.6922,77600.0
2014-01-16 15:00:00,24.72,24.73,24.7,24.7,113600.0,21.6922,21.701,21.6746,21.6746,113600.0
2014-01-16 15:30:00,24.71,24.73,24.68,24.73,159200.0,21.6834,21.701,21.6571,21.701,159200.0
2014-01-17 09:30:00,24.7,24.74,24.66,24.68,138400.0,21.6746,21.7097,21.6395,21.6571,138400.0
2014-01-17 10:00:00,24.69,24.71,24.68,24.69,114400.0,21.6659,21.6834,21.6571,21.6659,114400.0
2014-01-17 10:30:00,24.7,24.72,24.69,24.71,65600.0,21.6746,21.6922,21.6659,21.6834,65600.0
2014-01-17 11:00:00,24.72,24.73,24.71,24.72,695200.0,21.6922,21.701,21.6834,21.6922,695200.0
2014-01-17 11:30:00,24.73,24.73,24.71,24.72,124800.0,21.701,21.701,21.6834,21.6922,124800.0
2014-01-17 12:00:00,24.72,24.75,24.72,24.74,56400.0,21.6922,21.7185,21.6922,21.7097,56400.0
2014-01-17 12:30:00,24.74,24.74,24.71,24.71,44000.0,21.7097,21.7097,21.6834,21.6834,44000.0
2014-01-17 13:00:00,24.72,24.72,24.67,24.68,63200.0,21.6922,21.6922,21.6483,21.6571,63200.0
2014-01-17 13:30:00,24.68,24.68,24.67,24.68,90800.0,21.6571,21.6571,21.6483,21.6571,90800.0
2014-01-17 14:00:00,24.7,24.71,24.68,24.7,216000.0,21.6746,21.6834,21.6571,21.6746,216000.0
2014-01-17 14:30:00,24.69,24.69,24.67,24.68,268000.0,21.6659,21.6659,21.6483,21.6571,268000.0
2014-01-17 15:00:00,24.68,24.69,24.62,24.63,209200.0,21.6571,21.6659,21.6044,21.6132,209200.0
2014-01-17 15:30:00,24.63,24.65,24.59,24.64,381200.0,21.6132,21.6308,21.5781,21.622,381200.0
2014-01-21 09:30:00,24.75,24.83,24.75,24.8,83200.0,21.7185,21.7887,21.7185,21.7624,83200.0
2014-01-21 10:00:00,24.79,24.8,24.71,24.72,127200.0,21.7536,21.7624,21.6834,21.6922,127200.0
2014-01-21 10:30:00,24.71,24.72,24.69,24.72,82400.0,21.6834,21.6922,21.6659,21.6922,82400.0
2014-01-21 11:00:00,24.72,24.73,24.59,24.63,220000.0,21.6922,21.701,21.5781,21.6132,220000.0
2014-01-21 11:30:00,24.63,24.65,24.61,24.64,90000.0,21.6132,21.6308,21.5956,21.622,90000.0
2014-01-21 12:00:00,24.64,24.67,24.6,24.67,87200.0,21.622,21.6483,21.5869,21.6483,87200.0
2014-01-21 12:30:00,24.67,24.69,24.66,24.69,44000.0,21.6483,21.6659,21.6395,21.6659,44000.0
2014-01-21 13:00:00,24.69,24.71,24.69,24.71,64800.0,21.6659,21.6834,21.6659,21.6834,64800.0
2014-01-21 13:30:00,24.71,24.75,24.71,24.73,71200.0,21.6834,21.7185,21.6834,21.701,71200.0
2014-01-21 14:00:00,24.73,24.75,24.72,24.73,112400.0,21.701,21.7185,21.6922,21.701,112400.0
2014-01-21 14:30:00,24.73,24.76,24.72,24.73,316800.0,21.701,21.7273,21.6922,21.701,316800.0
2014-01-21 15:00:00,24.73,24.74,24.71,24.72,98400.0,21.701,21.7097,21.6834,21.6922,98400.0
2014-01-21 15:30:00,24.72,24.75,24.71,24.75,183200.0,21.6922,21.7185,21.6834,21.7185,183200.0
2014-01-22 09:30:00,24.81,24.81,24.75,24.77,130400.0,21.7712,21.7712,21.7185,21.7361,130400.0
2014-01-22 10:00:00,24.78,24.81,24.74,24.8,143600.0,21.7448,21.7712,21.7097,21.7624,143600.0
2014-01-22 10:30:00,24.8,24.8,24.74,24.75,93600.0,21.7624,21.7624,21.7097,21.7185,93600.0
2014-01-22 11:00:00,24.75,24.77,24.74,24.76,70800.0,21.7185,21.7361,21.7097,21.7273,70800.0
2014-01-22 11:30:00,24.78,24.78,24.75,24.77,70400.0,21.7448,21.7448,21.7185,21.7361,70400.0
2014-01-22 12:00:00,24.77,24.82,24.76,24.81,110400.0,21.7361,21.7799,21.7273,21.7712,110400.0
2014-01-22 12:30:00,24.81,24.82,24.8,24.81,28000.0,21.7712,21.7799,21.7624,21.7712,28000.0
2014-01-22 13:00:00,24.81,24.83,24.8,24.81,62400.0,21.7712,21.7887,21.7624,21.7712,62400.0
2014-01-22 13:30:00,24.82,24.82,24.78,24.79,66800.0,21.7799,21.7799,21.7448,21.7536,66800.0
2014-01-22 14:00:00,24.8,24.82,24.79,24.81,80800.0,21.7624,21.7799,21.7536,21.7712,80800.0
2014-01-22 14:30:00,24.81,24.81,24.79,24.8,184400.0,21.7712,21.7712,21.7536,21.7624,184400.0
2014-01-22 15:00:00,24.81,24.83,24.81,24.82,90000.0,21.7712,21.7887,21.7712,21.7799,90000.0
2014-01-22 15:30:00,24.82,24.83,24.81,24.81,140000.0,21.7799,21.7887,21.7712,21.7712,140000.0
2014-01-23 09:30:00,24.72,24.72,24.59,24.61,617600.0,21.6922,21.6922,21.5781,21.5956,617600.0
2014-01-23 10:00:00,24.61,24.64,24.57,24.58,194400.0,21.5956,21.622,21.5605,21.5693,194400.0
2014-01-23 10:30:00,24.58,24.6,24.55,24.56,299200.0,21.5693,21.5869,21.543,21.5518,299200.0
2014-01-23 11:00:00,24.56,24.6,24.54,24.59,134400.0,21.5518,21.5869,21.5342,21.5781,134400.0
2014-01-23 11:30:00,24.59,24.59,24.57,24.59,126800.0,21.5781,21.5781,21.5605,21.5781,126800.0
2014-01-23 12:00:00,24.6,24.6,24.54,24.55,238400.0,21.5869,21.5869,21.5342,21.543,238400.0
2014-01-23 12:30:00,24.55,24.58,24.53,24.56,158000.0,21.543,21.5693,21.5254,21.5518,158000.0
2014-01-23 13:00:00,24.56,24.56,24.53,24.53,190800.0,21.5518,21.5518,21.5254,21.5254,190800.0
2014-01-23 13:30:00,24.53,24.54,24.48,24.48,204400.0,21.5254,21.5342,21.4816,21.4816,204400.0
2014-01-23 14:00:00,24.48,24.54,24.48,24.53,169200.0,21.4816,21.5342,21.4816,21.5254,169200.0
2014-01-23 14:30:00,24.53,24.57,24.52,24.56,118800.0,21.5254,21.5605,21.5167,21.5518,118800.0
2014-01-23 15:00:00,24.56,24.57,24.54,24.56,179200.0,21.5518,21.5605,21.5342,21.5518,179200.0
2014-01-23 15:30:00,24.56,24.61,24.55,24.61,185600.0,21.5518,21.5956,21.543,21.5956,185600.0
2014-01-24 09:30:00,24.46,24.49,24.36,24.42,147200.0,21.464,21.4903,21.3763,21.4289,147200.0
2014-01-24 10:00:00,24.41,24.44,24.37,24.41,208400.0,21.4201,21.4465,21.385,21.4201,208400.0
2014-01-24 10:30:00,24.4,24.4,24.28,24.33,344800.0,21.4114,21.4114,21.3061,21.3499,344800.0
2014-01-24 11:00:00,24.32,24.34,24.21,24.21,512000.0,21.3412,21.3587,21.2446,21.2446,512000.0
2014-01-24 11:30:00,24.21,24.31,24.2,24.31,405600.0,21.2446,21.3324,21.2359,21.3324,405600.0
2014-01-24 12:00:00,24.31,24.32,24.26,24.29,230400.0,21.3324,21.3412,21.2885,21.3148,230400.0
2014-01-24 12:30:00,24.29,24.3,24.25,24.28,228800.0,21.3148,21.3236,21.2797,21.3061,228800.0
2014-01-24 13:00:00,24.28,24.29,24.25,24.25,116800.0,21.3061,21.3148,21.2797,21.2797,116800.0
2014-01-24 13:30:00,24.26,24.27,24.24,24.24,202000.0,21.2885,21.2973,21.271,21.271,202000.0
2014-01-24 14:00:00,24.24,24.24,24.15,24.17,383600.0,21.271,21.271,21.192,21.2095,383600.0
2014-01-24 14:30:00,24.17,24.21,24.17,24.18,170800.0,21.2095,21.2446,21.2095,21.2183,170800.0
2014-01-24 15:00:00,24.18,24.19,24.11,24.13,270400.0,21.2183,21.2271,21.1569,21.1744,270400.0
2014-01-24 15:30:00,24.13,24.14,24.07,24.07,483600.0,21.1744,21.1832,21.1218,21.1218,483600.0
2014-01-27 09:30:00,24.11,24.14,24.06,24.11,293600.0,21.1569,21.1832,21.113,21.1569,293600.0
2014-01-27 10:00:00,24.1,24.12,23.91,23.91,310400.0,21.1481,21.1657,20.9814,20.9814,310400.0
2014-01-27 10:30:00,23.91,24.0,23.89,23.95,496400.0,20.9814,21.0604,20.9638,21.0165,496400.0
2014-01-27 11:00:00,23.94,23.98,23.92,23.95,274800.0,21.0077,21.0428,20.9902,21.0165,274800.0
2014-01-27 11:30:00,23.95,23.95,23.86,23.87,290800.0,21.0165,21.0165,20.9375,20.9463,290800.0
2014-01-27 12:00:00,23.87,23.87,23.77,23.82,308800.0,20.9463,20.9463,20.8585,20.9024,308800.0
2014-01-27 12:30:00,23.81,23.86,23.79,23.83,225200.0,20.8936,20.9375,20.8761,20.9112,225200.0
2014-01-27 13:00:00,23.83,23.92,23.82,23.9,230800.0,20.9112,20.9902,20.9024,20.9726,230800.0
2014-01-27 13:30:00,23.91,24.0,23.88,23.97,390800.0,20.9814,21.0604,20.9551,21.034,390800.0
2014-01-27 14:00:00,23.97,24.03,23.97,24.01,317200.0,21.034,21.0867,21.034,21.0691,317200.0
2014-01-27 14:30:00,24.01,24.08,24.0,24.08,462000.0,21.0691,21.1306,21.0604,21.1306,462000.0
2014-01-27 15:00:00,24.06,24.08,24.0,24.0,327200.0,21.113,21.1306,21.0604,21.0604,327200.0
2014-01-27 15:30:00,24.0,24.03,23.9,23.9,955600.0,21.0604,21.0867,20.9726,20.9726,955600.0
2014-01-28 09:30:00,23.89,23.99,23.87,23.99,536800.0,20.9638,21.0516,20.9463,21.0516,536800.0
2014-01-28 10:00:00,24.0,24.04,23.97,23.99,107200.0,21.0604,21.0955,21.034,21.0516,107200.0
2014-01-28 10:30:00,23.99,24.03,23.99,24.0,138000.0,21.0516,21.0867,21.0516,21.0604,138000.0
2014-01-28 11:00:00,24.0,24.04,23.94,23.95,208800.0,21.0604,21.0955,21.0077,21.0165,208800.0
2014-01-28 11:30:00,23.94,23.96,23.89,23.93,184400.0,21.0077,21.0253,20.9638,20.9989,184400.0
2014-01-28 12:00:00,23.93,23.96,23.92,23.96,193200.0,20.9989,21.0253,20.9902,21.0253,193200.0
2014-01-28 12:30:00,23.96,23.98,23.93,23.96,132800.0,21.0253,21.0428,20.9989,21.0253,132800.0
2014-01-28 13:00:00,23.96,24.0,23.95,23.99,104000.0,21.0253,21.0604,21.0165,21.0516,104000.0
2014-01-28 13:30:00,23.99,24.0,23.96,23.97,328400.0,21.0516,21.0604,21.0253,21.034,328400.0
2014-01-28 14:00:00,23.97,24.0,23.96,23.99,157600.0,21.034,21.0604,21.0253,21.0516,157600.0
2014-01-28 14:30:00,23.99,24.02,23.99,24.0,161200.0,21.0516,21.0779,21.0516,21.0604,161200.0
2014-01-28 15:00:00,24.01,24.02,23.98,24.0,236400.0,21.0691,21.0779,21.0428,21.0604,236400.0
2014-01-28 15:30:00,24.0,24.03,23.98,24.01,372000.0,21.0604,21.0867,21.0428,21.0691,372000.0
2014-01-29 09:30:00,23.82,23.89,23.75,23.85,575600.0,20.9024,20.9638,20.841,20.9287,575600.0
2014-01-29 10:00:00,23.85,23.9,23.79,23.8,214800.0,20.9287,20.9726,20.8761,20.8849,214800.0
2014-01-29 10:30:00,23.81,23.88,23.8,23.83,206800.0,20.8936,20.9551,20.8849,20.9112,206800.0
2014-01-29 11:00:00,23.85,23.9,23.85,23.89,252800.0,20.9287,20.9726,20.9287,20.9638,252800.0
2014-01-29 11:30:00,23.9,23.91,23.86,23.9,184400.0,20.9726,20.9814,20.9375,20.9726,184400.0
2014-01-29 12:00:00,23.91,23.91,23.84,23.84,145200.0,20.9814,20.9814,20.92,20.92,145200.0
2014-01-29 12:30:00,23.84,23.84,23.8,23.83,112400.0,20.92,20.92,20.8849,20.9112,112400.0
2014-01-29 13:00:00,23.83,23.84,23.81,23.82,139200.0,20.9112,20.92,20.8936,20.9024,139200.0
2014-01-29 13:30:00,23.82,23.83,23.79,23.83,120800.0,20.9024,20.9112,20.8761,20.9112,120800.0
2014-01-29 14:00:00,23.81,23.9,23.68,23.8,541200.0,20.8936,20.9726,20.7796,20.8849,541200.0
2014-01-29 14:30:00,23.79,23.86,23.72,23.73,381200.0,20.8761,20.9375,20.8147,20.8234,381200.0
2014-01-29 15:00:00,23.72,23.75,23.68,23.72,221200.0,20.8147,20.841,20.7796,20.8147,221200.0
2014-01-29 15:30:00,23.72,23.79,23.69,23.74,486400.0,20.8147,20.8761,20.7883,20.8322,486400.0
2014-01-30 09:30:00,23.99,24.04,23.97,23.97,339600.0,21.0516,21.0955,21.034,21.034,339600.0
2014-01-30 10:00:00,23.96,24.01,23.94,23.98,204800.0,21.0253,21.0691,21.0077,21.0428,204800.0
2014-01-30 10:30:00,23.98,24.04,23.98,24.01,285600.0,21.0428,21.0955,21.0428,21.0691,285600.0
2014-01-30 11:00:00,24.01,24.07,23.99,24.05,339600.0,21.0691,21.1218,21.0516,21.1042,339600.0
2014-01-30 11:30:00,24.06,24.13,24.06,24.11,190800.0,21.113,21.1744,21.113,21.1569,190800.0
2014-01-30 12:00:00,24.12,24.12,24.1,24.1,89600.0,21.1657,21.1657,21.1481,21.1481,89600.0
2014-01-30 12:30:00,24.1,24.15,24.1,24.15,74400.0,21.1481,21.192,21.1481,21.192,74400.0
2014-01-30 13:00:00,24.14,24.14,24.11,24.11,96000.0,21.1832,21.1832,21.1569,21.1569,96000.0
2014-01-30 13:30:00,24.11,24.11,24.09,24.09,189600.0,21.1569,21.1569,21.1393,21.1393,189600.0
2014-01-30 14:00:00,24.09,24.09,24.05,24.09,191200.0,21.1393,21.1393,21.1042,21.1393,191200.0
2014-01-30 14:30:00,24.09,24.11,24.09,24.09,200000.0,21.1393,21.1569,21.1393,21.1393,200000.0
2014-01-30 15:00:00,24.1,24.14,24.1,24.13,198800.0,21.1481,21.1832,21.1481,21.1744,198800.0
2014-01-30 15:30:00,24.13,24.13,24.07,24.08,338000.0,21.1744,21.1744,21.1218,21.1306,338000.0
2014-01-31 09:30:00,23.82,23.87,23.78,23.84,384800.0,20.9024,20.9463,20.8673,20.92,384800.0
2014-01-31 10:00:00,23.84,23.9,23.83,23.83,247600.0,20.92,20.9726,20.9112,20.9112,247600.0
2014-01-31 10:30:00,23.83,23.93,23.82,23.89,141200.0,20.9112,20.9989,20.9024,20.9638,141200.0
2014-01-31 11:00:00,23.9,23.98,23.89,23.98,142800.0,20.9726,21.0428,20.9638,21.0428,142800.0
2014-01-31 11:30:00,23.99,24.0,23.96,24.0,213600.0,21.0516,21.0604,21.0253,21.0604,213600.0
2014-01-31 12:00:00,24.0,24.04,23.99,24.0,140800.0,21.0604,21.0955,21.0516,21.0604,140800.0
2014-01-31 12:30:00,24.0,24.01,23.95,24.0,254400.0,21.0604,21.0691,21.0165,21.0604,254400.0
2014-01-31 13:00:00,24.0,24.01,23.96,23.98,224000.0,21.0604,21.0691,21.0253,21.0428,224000.0
2014-01-31 13:30:00,23.98,24.08,23.97,24.07,214400.0,21.0428,21.1306,21.034,21.1218,214400.0
2014-01-31 14:00:00,24.08,24.09,24.05,24.07,167200.0,21.1306,21.1393,21.1042,21.1218,167200.0
2014-01-31 14:30:00,24.07,24.11,24.05,24.06,143200.0,21.1218,21.1569,21.1042,21.113,143200.0
2014-01-31 15:00:00,24.05,24.05,23.98,23.99,198800.0,21.1042,21.1042,21.0428,21.0516,198800.0
2014-01-31 15:30:00,24.0,24.02,23.93,23.96,364400.0,21.0604,21.0779,20.9989,21.0253,364400.0
2014-02-03 09:30:00,23.96,24.01,23.86,23.9,257600.0,21.0253,21.0691,20.9375,20.9726,257600.0
2014-02-03 10:00:00,23.89,23.89,23.68,23.72,654400.0,20.9638,20.9638,20.7796,20.8147,654400.0
2014-02-03 10:30:00,23.71,23.79,23.7,23.74,460800.0,20.8059,20.8761,20.7971,20.8322,460800.0
2014-02-03 11:00:00,23.73,23.74,23.62,23.65,426400.0,20.8234,20.8322,20.7269,20.7532,426400.0
2014-02-03 11:30:00,23.64,23.68,23.58,23.58,376400.0,20.7445,20.7796,20.6918,20.6918,376400.0
2014-02-03 12:00:00,23.59,23.59,23.52,23.58,265600.0,20.7006,20.7006,20.6392,20.6918,265600.0
2014-02-03 12:30:00,23.58,23.61,23.56,23.56,194400.0,20.6918,20.7181,20.6743,20.6743,194400.0
2014-02-03 13:00:00,23.56,23.57,23.44,23.46,278400.0,20.6743,20.683,20.569,20.5865,278400.0
2014-02-03 13:30:00,23.45,23.49,23.4,23.43,375200.0,20.5777,20.6128,20.5339,20.5602,375200.0
2014-02-03 14:00:00,23.43,23.49,23.42,23.48,241200.0,20.5602,20.6128,20.5514,20.6041,241200.0
2014-02-03 14:30:00,23.47,23.48,23.38,23.38,318000.0,20.5953,20.6041,20.5163,20.5163,318000.0
2014-02-03 15:00:00,23.37,23.43,23.37,23.43,519600.0,20.5075,20.5602,20.5075,20.5602,519600.0
2014-02-03 15:30:00,23.43,23.45,23.36,23.4,777600.0,20.5602,20.5777,20.4988,20.5339,777600.0
2014-02-04 09:30:00,23.52,23.57,23.45,23.56,761200.0,20.6392,20.683,20.5777,20.6743,761200.0
2014-02-04 10:00:00,23.57,23.59,23.51,23.53,410800.0,20.683,20.7006,20.6304,20.6479,410800.0
2014-02-04 10:30:00,23.53,23.59,23.5,23.53,328400.0,20.6479,20.7006,20.6216,20.6479,328400.0
2014-02-04 11:00:00,23.52,23.6,23.51,23.58,381600.0,20.6392,20.7094,20.6304,20.6918,381600.0
2014-02-04 11:30:00,23.58,23.65,23.57,23.65,228000.0,20.6918,20.7532,20.683,20.7532,228000.0
2014-02-04 12:00:00,23.65,23.66,23.62,23.64,244800.0,20.7532,20.762,20.7269,20.7445,244800.0
2014-02-04 12:30:00,23.64,23.66,23.63,23.65,76800.0,20.7445,20.762,20.7357,20.7532,76800.0
2014-02-04 13:00:00,23.66,23.68,23.62,23.65,104400.0,20.762,20.7796,20.7269,20.7532,104400.0
2014-02-04 13:30:00,23.65,23.66,23.58,23.59,131200.0,20.7532,20.762,20.6918,20.7006,131200.0
2014-02-04 14:00:00,23.59,23.64,23.57,23.62,111600.0,20.7006,20.7445,20.683,20.7269,111600.0
2014-02-04 14:30:00,23.61,23.65,23.61,23.65,112000.0,20.7181,20.7532,20.7181,20.7532,112000.0
2014-02-04 15:00:00,23.65,23.66,23.56,23.56,179200.0,20.7532,20.762,20.6743,20.6743,179200.0
2014-02-04 15:30:00,23.57,23.65,23.55,23.62,266800.0,20.683,20.7532,20.6655,20.7269,266800.0
2014-02-05 09:30:00,23.55,23.59,23.47,23.48,236800.0,20.6655,20.7006,20.5953,20.6041,236800.0
2014-02-05 10:00:00,23.48,23.61,23.35,23.4,600800.0,20.6041,20.7181,20.49,20.5339,600800.0
2014-02-05 10:30:00,23.4,23.49,23.39,23.45,328400.0,20.5339,20.6128,20.5251,20.5777,328400.0
2014-02-05 11:00:00,23.45,23.51,23.39,23.51,257200.0,20.5777,20.6304,20.5251,20.6304,257200.0
2014-02-05 11:30:00,23.51,23.6,23.5,23.58,192400.0,20.6304,20.7094,20.6216,20.6918,192400.0
2014-02-05 12:00:00,23.59,23.62,23.56,23.58,292400.0,20.7006,20.7269,20.6743,20.6918,292400.0
2014-02-05 12:30:00,23.58,23.6,23.57,23.59,85200.0,20.6918,20.7094,20.683,20.7006,85200.0
2014-02-05 13:00:00,23.6,23.64,23.59,23.6,144000.0,20.7094,20.7445,20.7006,20.7094,144000.0
2014-02-05 13:30:00,23.61,23.64,23.61,23.63,164400.0,20.7181,20.7445,20.7181,20.7357,164400.0
2014-02-05 14:00:00,23.62,23.65,23.59,23.63,165200.0,20.7269,20.7532,20.7006,20.7357,165200.0
2014-02-05 14:30:00,23.62,23.64,23.57,23.57,154800.0,20.7269,20.7445,20.683,20.683,154800.0
2014-02-05 15:00:00,23.58,23.63,23.56,23.63,290000.0,20.6918,20.7357,20.6743,20.7357,290000.0
2014-02-05 15:30:00,23.63,23.65,23.58,23.59,1037600.0,20.7357,20.7532,20.6918,20.7006,1037600.0
2014-02-06 09:30:00,23.65,23.78,23.65,23.78,298400.0,20.7532,20.8673,20.7532,20.8673,298400.0
2014-02-06 10:00:00,23.77,23.82,23.77,23.82,367200.0,20.8585,20.9024,20.8585,20.9024,367200.0
2014-02-06 10:30:00,23.82,23.87,23.82,23.84,373600.0,20.9024,20.9463,20.9024,20.92,373600.0
2014-02-06 11:00:00,23.84,23.86,23.81,23.81,174000.0,20.92,20.9375,20.8936,20.8936,174000.0
2014-02-06 11:30:00,23.82,23.86,23.82,23.82,141200.0,20.9024,20.9375,20.9024,20.9024,141200.0
2014-02-06 12:00:00,23.82,23.86,23.82,23.85,104800.0,20.9024,20.9375,20.9024,20.9287,104800.0
2014-02-06 12:30:00,23.85,23.86,23.83,23.83,192800.0,20.9287,20.9375,20.9112,20.9112,192800.0
2014-02-06 13:00:00,23.84,23.84,23.8,23.8,127200.0,20.92,20.92,20.8849,20.8849,127200.0
2014-02-06 13:30:00,23.81,23.83,23.81,23.82,60000.0,20.8936,20.9112,20.8936,20.9024,60000.0
2014-02-06 14:00:00,23.83,23.9,23.83,23.88,336800.0,20.9112,20.9726,20.9112,20.9551,336800.0
2014-02-06 14:30:00,23.89,23.89,23.86,23.88,149200.0,20.9638,20.9638,20.9375,20.9551,149200.0
2014-02-06 15:00:00,23.88,23.89,23.87,23.88,212000.0,20.9551,20.9638,20.9463,20.9551,212000.0
2014-02-06 15:30:00,23.88,23.91,23.86,23.89,361200.0,20.9551,20.9814,20.9375,20.9638,361200.0
2014-02-07 09:30:00,24.04,24.11,24.0,24.07,384800.0,21.0955,21.1569,21.0604,21.1218,384800.0
2014-02-07 10:00:00,24.08,24.1,23.97,23.98,303600.0,21.1306,21.1481,21.034,21.0428,303600.0
2014-02-07 10:30:00,23.99,24.07,23.98,24.06,232400.0,21.0516,21.1218,21.0428,21.113,232400.0
2014-02-07 11:00:00,24.05,24.09,24.04,24.08,136800.0,21.1042,21.1393,21.0955,21.1306,136800.0
2014-02-07 11:30:00,24.09,24.15,24.08,24.15,221200.0,21.1393,21.192,21.1306,21.192,221200.0
2014-02-07 12:00:00,24.15,24.15,24.13,24.14,118000.0,21.192,21.192,21.1744,21.1832,118000.0
2014-02-07 12:30:00,24.15,24.16,24.13,24.15,132400.0,21.192,21.2008,21.1744,21.192,132400.0
2014-02-07 13:00:00,24.15,24.18,24.15,24.18,178400.0,21.192,21.2183,21.192,21.2183,178400.0
2014-02-07 13:30:00,24.18,24.23,24.17,24.23,183200.0,21.2183,21.2622,21.2095,21.2622,183200.0
2014-02-07 14:00:00,24.23,24.24,24.22,24.23,166000.0,21.2622,21.271,21.2534,21.2622,166000.0
2014-02-07 14:30:00,24.23,24.24,24.21,24.22,112000.0,21.2622,21.271,21.2446,21.2534,112000.0
2014-02-07 15:00:00,24.22,24.25,24.22,24.24,144800.0,21.2534,21.2797,21.2534,21.271,144800.0
2014-02-07 15:30:00,24.25,24.28,24.24,24.26,372400.0,21.2797,21.3061,21.271,21.2885,372400.0
2014-02-10 09:30:00,24.27,24.32,24.24,24.3,189200.0,21.2973,21.3412,21.271,21.3236,189200.0
2014-02-10 10:00:00,24.3,24.3,24.27,24.29,150400.0,21.3236,21.3236,21.2973,21.3148,150400.0
2014-02-10 10:30:00,24.29,24.3,24.23,24.25,123200.0,21.3148,21.3236,21.2622,21.2797,123200.0
2014-02-10 11:00:00,24.25,24.28,24.23,24.28,66000.0,21.2797,21.3061,21.2622,21.3061,66000.0
2014-02-10 11:30:00,24.28,24.32,24.27,24.3,62000.0,21.3061,21.3412,21.2973,21.3236,62000.0
2014-02-10 12:00:00,24.3,24.31,24.29,24.29,67200.0,21.3236,21.3324,21.3148,21.3148,67200.0
2014-02-10 12:30:00,24.29,24.32,24.29,24.3,59600.0,21.3148,21.3412,21.3148,21.3236,59600.0
2014-02-10 13:00:00,24.3,24.31,24.28,24.3,59200.0,21.3236,21.3324,21.3061,21.3236,59200.0
2014-02-10 13:30:00,24.3,24.31,24.29,24.3,81600.0,21.3236,21.3324,21.3148,21.3236,81600.0
2014-02-10 14:00:00,24.31,24.33,24.3,24.32,111600.0,21.3324,21.3499,21.3236,21.3412,111600.0
2014-02-10 14:30:00,24.32,24.35,24.32,24.34,75200.0,21.3412,21.3675,21.3412,21.3587,75200.0
2014-02-10 15:00:00,24.34,24.34,24.31,24.32,142800.0,21.3587,21.3587,21.3324,21.3412,142800.0
2014-02-10 15:30:00,24.31,24.34,24.31,24.34,232800.0,21.3324,21.3587,21.3324,21.3587,232800.0
2014-02-11 09:30:00,24.36,24.44,24.35,24.41,194800.0,21.3763,21.4465,21.3675,21.4201,194800.0
2014-02-11 10:00:00,24.41,24.45,24.39,24.44,175200.0,21.4201,21.4552,21.4026,21.4465,175200.0
2014-02-11 10:30:00,24.44,24.46,24.41,24.43,365600.0,21.4465,21.464,21.4201,21.4377,365600.0
2014-02-11 11:00:00,24.43,24.51,24.43,24.51,195200.0,21.4377,21.5079,21.4377,21.5079,195200.0
2014-02-11 11:30:00,24.51,24.53,24.5,24.52,258800.0,21.5079,21.5254,21.4991,21.5167,258800.0
2014-02-11 12:00:00,24.52,24.53,24.5,24.53,106000.0,21.5167,21.5254,21.4991,21.5254,106000.0
2014-02-11 12:30:00,24.53,24.55,24.52,24.55,102000.0,21.5254,21.543,21.5167,21.543,102000.0
2014-02-11 13:00:00,24.55,24.59,24.55,24.59,207600.0,21.543,21.5781,21.543,21.5781,207600.0
2014-02-11 13:30:00,24.59,24.6,24.57,24.57,116400.0,21.5781,21.5869,21.5605,21.5605,116400.0
2014-02-11 14:00:00,24.57,24.59,24.56,24.58,116400.0,21.5605,21.5781,21.5518,21.5693,116400.0
2014-02-11 14:30:00,24.58,24.63,24.58,24.63,144800.0,21.5693,21.6132,21.5693,21.6132,144800.0
2014-02-11 15:00:00,24.63,24.66,24.62,24.63,176000.0,21.6132,21.6395,21.6044,21.6132,176000.0
2014-02-11 15:30:00,24.63,24.63,24.59,24.6,332000.0,21.6132,21.6132,21.5781,21.5869,332000.0
2014-02-12 09:30:00,24.66,24.71,24.64,24.71,758800.0,21.6395,21.6834,21.622,21.6834,758800.0
2014-02-12 10:00:00,24.71,24.71,24.61,24.64,215600.0,21.6834,21.6834,21.5956,21.622,215600.0
2014-02-12 10:30:00,24.63,24.65,24.6,24.61,234400.0,21.6132,21.6308,21.5869,21.5956,234400.0
2014-02-12 11:00:00,24.62,24.65,24.6,24.6,206000.0,21.6044,21.6308,21.5869,21.5869,206000.0
2014-02-12 11:30:00,24.6,24.62,24.58,24.6,359600.0,21.5869,21.6044,21.5693,21.5869,359600.0
2014-02-12 12:00:00,24.6,24.64,24.59,24.63,164400.0,21.5869,21.622,21.5781,21.6132,164400.0
2014-02-12 12:30:00,24.63,24.64,24.6,24.63,125600.0,21.6132,21.622,21.5869,21.6132,125600.0
2014-02-12 13:00:00,24.63,24.66,24.62,24.65,105600.0,21.6132,21.6395,21.6044,21.6308,105600.0
2014-02-12 13:30:00,24.65,24.66,24.64,24.65,126000.0,21.6308,21.6395,21.622,21.6308,126000.0
2014-02-12 14:00:00,24.65,24.66,24.63,24.63,136000.0,21.6308,21.6395,21.6132,21.6132,136000.0
2014-02-12 14:30:00,24.63,24.63,24.59,24.6,196000.0,21.6132,21.6132,21.5781,21.5869,196000.0
2014-02-12 15:00:00,24.6,24.62,24.59,24.6,474000.0,21.5869,21.6044,21.5781,21.5869,474000.0
2014-02-12 15:30:00,24.6,24.63,24.59,24.63,240800.0,21.5869,21.6132,21.5781,21.6132,240800.0
2014-02-13 09:30:00,24.46,24.59,24.46,24.57,168800.0,21.464,21.5781,21.464,21.5605,168800.0
2014-02-13 10:00:00,24.58,24.66,24.57,24.64,217600.0,21.5693,21.6395,21.5605,21.622,217600.0
2014-02-13 10:30:00,24.63,24.71,24.61,24.7,260800.0,21.6132,21.6834,21.5956,21.6746,260800.0
2014-02-13 11:00:00,24.7,24.73,24.68,24.71,182000.0,21.6746,21.701,21.6571,21.6834,182000.0
2014-02-13 11:30:00,24.71,24.73,24.69,24.7,61600.0,21.6834,21.701,21.6659,21.6746,61600.0
2014-02-13 12:00:00,24.7,24.71,24.68,24.71,105600.0,21.6746,21.6834,21.6571,21.6834,105600.0
2014-02-13 12:30:00,24.71,24.73,24.7,24.72,136800.0,21.6834,21.701,21.6746,21.6922,136800.0
2014-02-13 13:00:00,24.73,24.77,24.72,24.77,221200.0,21.701,21.7361,21.6922,21.7361,221200.0
2014-02-13 13:30:00,24.77,24.79,24.76,24.79,130400.0,21.7361,21.7536,21.7273,21.7536,130400.0
2014-02-13 14:00:00,24.79,24.81,24.76,24.77,146800.0,21.7536,21.7712,21.7273,21.7361,146800.0
2014-02-13 14:30:00,24.77,24.8,24.77,24.8,74800.0,21.7361,21.7624,21.7361,21.7624,74800.0
2014-02-13 15:00:00,24.79,24.8,24.77,24.78,166400.0,21.7536,21.7624,21.7361,21.7448,166400.0
2014-02-13 15:30:00,24.78,24.8,24.77,24.79,444800.0,21.7448,21.7624,21.7361,21.7536,444800.0
2014-02-14 09:30:00,24.76,24.8,24.72,24.76,224000.0,21.7273,21.7624,21.6922,21.7273,224000.0
2014-02-14 10:00:00,24.77,24.83,24.73,24.83,183200.0,21.7361,21.7887,21.701,21.7887,183200.0
2014-02-14 10:30:00,24.82,24.85,24.79,24.8,266000.0,21.7799,21.8063,21.7536,21.7624,266000.0
2014-02-14 11:00:00,24.8,24.82,24.79,24.81,75200.0,21.7624,21.7799,21.7536,21.7712,75200.0
2014-02-14 11:30:00,24.82,24.84,24.82,24.83,68400.0,21.7799,21.7975,21.7799,21.7887,68400.0
2014-02-14 12:00:00,24.83,24.83,24.81,24.81,30000.0,21.7887,21.7887,21.7712,21.7712,30000.0
2014-02-14 12:30:00,24.82,24.83,24.81,24.82,138400.0,21.7799,21.7887,21.7712,21.7799,138400.0
2014-02-14 13:00:00,24.83,24.85,24.82,24.85,243600.0,21.7887,21.8063,21.7799,21.8063,243600.0
2014-02-14 13:30:00,24.85,24.88,24.85,24.88,97200.0,21.8063,21.8326,21.8063,21.8326,97200.0
2014-02-14 14:00:00,24.88,24.9,24.87,24.89,224800.0,21.8326,21.8501,21.8238,21.8414,224800.0
2014-02-14 14:30:00,24.89,24.91,24.89,24.91,105200.0,21.8414,21.8589,21.8414,21.8589,105200.0
2014-02-14 15:00:00,24.91,24.91,24.88,24.89,98800.0,21.8589,21.8589,21.8326,21.8414,98800.0
2014-02-14 15:30:00,24.89,24.89,24.86,24.87,174800.0,21.8414,21.8414,21.815,21.8238,174800.0
2014-02-18 09:30:00,24.91,24.94,24.86,24.88,630000.0,21.8589,21.8852,21.815,21.8326,630000.0
2014-02-18 10:00:00,24.88,24.92,24.83,24.92,204400.0,21.8326,21.8677,21.7887,21.8677,204400.0
2014-02-18 10:30:00,24.92,24.94,24.91,24.93,379200.0,21.8677,21.8852,21.8589,21.8765,379200.0
2014-02-18 11:00:00,24.93,24.96,24.91,24.95,244400.0,21.8765,21.9028,21.8589,21.894,244400.0
2014-02-18 11:30:00,24.95,24.96,24.91,24.91,414000.0,21.894,21.9028,21.8589,21.8589,414000.0
2014-02-18 12:00:00,24.92,24.94,24.91,24.94,299200.0,21.8677,21.8852,21.8589,21.8852,299200.0
2014-02-18 12:30:00,24.94,24.95,24.93,24.94,104800.0,21.8852,21.894,21.8765,21.8852,104800.0
2014-02-18 13:00:00,24.94,24.94,24.93,24.93,80800.0,21.8852,21.8852,21.8765,21.8765,80800.0
2014-02-18 13:30:00,24.93,24.94,24.91,24.93,145600.0,21.8765,21.8852,21.8589,21.8765,145600.0
2014-02-18 14:00:00,24.93,24.95,24.93,24.94,146400.0,21.8765,21.894,21.8765,21.8852,146400.0
2014-02-18 14:30:00,24.94,24.97,24.94,24.95,209200.0,21.8852,21.9116,21.8852,21.894,209200.0
2014-02-18 15:00:00,24.95,24.96,24.94,24.96,148000.0,21.894,21.9028,21.8852,21.9028,148000.0
2014-02-18 15:30:00,24.96,24.96,24.93,24.93,338800.0,21.9028,21.9028,21.8765,21.8765,338800.0
2014-02-19 09:30:00,24.85,24.93,24.85,24.93,153200.0,21.8063,21.8765,21.8063,21.8765,153200.0
2014-02-19 10:00:00,24.96,25.0,24.91,24.99,169600.0,21.9028,21.9379,21.8589,21.9291,169600.0
2014-02-19 10:30:00,24.99,25.0,24.96,24.97,148800.0,21.9291,21.9379,21.9028,21.9116,148800.0
2014-02-19 11:00:00,24.97,24.98,24.96,24.97,112000.0,21.9116,21.9203,21.9028,21.9116,112000.0
2014-02-19 11:30:00,24.96,24.98,24.9,24.9,143200.0,21.9028,21.9203,21.8501,21.8501,143200.0
2014-02-19 12:00:00,24.88,24.9,24.82,24.83,221200.0,21.8326,21.8501,21.7799,21.7887,221200.0
2014-02-19 12:30:00,24.84,24.86,24.84,24.86,87200.0,21.7975,21.815,21.7975,21.815,87200.0
2014-02-19 13:00:00,24.86,24.91,24.86,24.9,106400.0,21.815,21.8589,21.815,21.8501,106400.0
2014-02-19 13:30:00,24.9,24.9,24.87,24.87,128400.0,21.8501,21.8501,21.8238,21.8238,128400.0
2014-02-19 14:00:00,24.87,24.93,24.84,24.89,285600.0,21.8238,21.8765,21.7975,21.8414,285600.0
2014-02-19 14:30:00,24.89,24.89,24.83,24.85,337200.0,21.8414,21.8414,21.7887,21.8063,337200.0
2014-02-19 15:00:00,24.85,24.86,24.77,24.77,290000.0,21.8063,21.815,21.7361,21.7361,290000.0
2014-02-19 15:30:00,24.77,24.78,24.72,24.75,407200.0,21.7361,21.7448,21.6922,21.7185,407200.0
2014-02-20 09:30:00,24.76,24.84,24.71,24.71,101200.0,21.7273,21.7975,21.6834,21.6834,101200.0
2014-02-20 10:00:00,24.72,24.81,24.69,24.79,282400.0,21.6922,21.7712,21.6659,21.7536,282400.0
2014-02-20 10:30:00,24.8,24.85,24.8,24.83,203200.0,21.7624,21.8063,21.7624,21.7887,203200.0
2014-02-20 11:00:00,24.83,24.86,24.8,24.81,93200.0,21.7887,21.815,21.7624,21.7712,93200.0
2014-02-20 11:30:00,24.81,24.84,24.81,24.83,124800.0,21.7712,21.7975,21.7712,21.7887,124800.0
2014-02-20 12:00:00,24.83,24.89,24.82,24.89,312400.0,21.7887,21.8414,21.7799,21.8414,312400.0
2014-02-20 12:30:00,24.89,24.9,24.88,24.89,100000.0,21.8414,21.8501,21.8326,21.8414,100000.0
2014-02-20 13:00:00,24.89,24.9,24.89,24.89,104000.0,21.8414,21.8501,21.8414,21.8414,104000.0
2014-02-20 13:30:00,24.89,24.91,24.89,24.9,56800.0,21.8414,21.8589,21.8414,21.8501,56800.0
2014-02-20 14:00:00,24.9,24.93,24.87,24.9,171600.0,21.8501,21.8765,21.8238,21.8501,171600.0
2014-02-20 14:30:00,24.9,24.93,24.89,24.93,138800.0,21.8501,21.8765,21.8414,21.8765,138800.0
2014-02-20 15:00:00,24.92,24.94,24.91,24.93,163600.0,21.8677,21.8852,21.8589,21.8765,163600.0
2014-02-20 15:30:00,24.93,24.95,24.91,24.91,336400.0,21.8765,21.894,21.8589,21.8589,336400.0
2014-02-21 09:30:00,24.98,25.0,24.93,24.99,166000.0,21.9203,21.9379,21.8765,21.9291,166000.0
2014-02-21 10:00:00,25.0,25.0,24.95,24.96,96800.0,21.9379,21.9379,21.894,21.9028,96800.0
2014-02-21 10:30:00,24.96,25.02,24.96,25.0,79600.0,21.9028,21.9554,21.9028,21.9379,79600.0
2014-02-21 11:00:00,25.01,25.03,24.99,25.0,183200.0,21.9467,21.9642,21.9291,21.9379,183200.0
2014-02-21 11:30:00,25.0,25.02,25.0,25.0,74800.0,21.9379,21.9554,21.9379,21.9379,74800.0
2014-02-21 12:00:00,25.0,25.01,25.0,25.0,93600.0,21.9379,21.9467,21.9379,21.9379,93600.0
2014-02-21 12:30:00,25.0,25.0,24.95,24.98,99200.0,21.9379,21.9379,21.894,21.9203,99200.0
2014-02-21 13:00:00,24.98,25.0,24.96,24.98,65600.0,21.9203,21.9379,21.9028,21.9203,65600.0
2014-02-21 13:30:00,24.99,24.99,24.95,24.96,58400.0,21.9291,21.9291,21.894,21.9028,58400.0
2014-02-21 14:00:00,24.96,24.97,24.92,24.92,169600.0,21.9028,21.9116,21.8677,21.8677,169600.0
2014-02-21 14:30:00,24.92,24.93,24.9,24.92,169600.0,21.8677,21.8765,21.8501,21.8677,169600.0
2014-02-21 15:00:00,24.92,24.96,24.92,24.95,184800.0,21.8677,21.9028,21.8677,21.894,184800.0
2014-02-21 15:30:00,24.95,24.95,24.88,24.88,316800.0,21.894,21.894,21.8326,21.8326,316800.0
2014-02-24 09:30:00,24.93,25.09,24.93,25.08,121600.0,21.8765,22.0169,21.8765,22.0081,121600.0
2014-02-24 10:00:00,25.08,25.09,25.05,25.07,173600.0,22.0081,22.0169,21.9818,21.9993,173600.0
2014-02-24 10:30:00,25.08,25.11,25.07,25.1,156000.0,22.0081,22.0344,21.9993,22.0256,156000.0
2014-02-24 11:00:00,25.11,25.13,25.1,25.13,210400.0,22.0344,22.052,22.0256,22.052,210400.0
2014-02-24 11:30:00,25.13,25.17,25.12,25.16,319200.0,22.052,22.0871,22.0432,22.0783,319200.0
2014-02-24 12:00:00,25.17,25.18,25.16,25.17,143600.0,22.0871,22.0958,22.0783,22.0871,143600.0
2014-02-24 12:30:00,25.16,25.17,25.15,25.15,107600.0,22.0783,22.0871,22.0695,22.0695,107600.0
2014-02-24 13:00:00,25.15,25.16,25.14,25.15,138800.0,22.0695,22.0783,22.0607,22.0695,138800.0
2014-02-24 13:30:00,25.15,25.16,25.13,25.13,150800.0,22.0695,22.0783,22.052,22.052,150800.0
2014-02-24 14:00:00,25.13,25.16,25.13,25.14,148800.0,22.052,22.0783,22.052,22.0607,148800.0
2014-02-24 14:30:00,25.15,25.15,25.12,25.12,133200.0,22.0695,22.0695,22.0432,22.0432,133200.0
2014-02-24 15:00:00,25.12,25.12,25.07,25.07,708800.0,22.0432,22.0432,21.9993,21.9993,708800.0
2014-02-24 15:30:00,25.06,25.1,25.03,25.03,1052000.0,21.9905,22.0256,21.9642,21.9642,1052000.0
2014-02-25 09:30:00,25.0,25.08,24.95,24.96,246000.0,21.9379,22.0081,21.894,21.9028,246000.0
2014-02-25 10:00:00,24.96,25.04,24.93,24.99,293600.0,21.9028,21.973,21.8765,21.9291,293600.0
2014-02-25 10:30:00,24.99,25.06,24.98,25.05,166000.0,21.9291,21.9905,21.9203,21.9818,166000.0
2014-02-25 11:00:00,25.05,25.12,25.02,25.12,290000.0,21.9818,22.0432,21.9554,22.0432,290000.0
2014-02-25 11:30:00,25.12,25.12,25.04,25.04,160400.0,22.0432,22.0432,21.973,21.973,160400.0
2014-02-25 12:00:00,25.05,25.06,25.02,25.04,120000.0,21.9818,21.9905,21.9554,21.973,120000.0
2014-02-25 12:30:00,25.04,25.06,25.03,25.05,91600.0,21.973,21.9905,21.9642,21.9818,91600.0
2014-02-25 13:00:00,25.05,25.08,25.05,25.08,82800.0,21.9818,22.0081,21.9818,22.0081,82800.0
2014-02-25 13:30:00,25.07,25.09,25.04,25.05,112800.0,21.9993,22.0169,21.973,21.9818,112800.0
2014-02-25 14:00:00,25.05,25.06,25.01,25.05,304800.0,21.9818,21.9905,21.9467,21.9818,304800.0
2014-02-25 14:30:00,25.04,25.04,25.02,25.03,161200.0,21.973,21.973,21.9554,21.9642,161200.0
2014-02-25 15:00:00,25.03,25.03,24.98,24.99,278000.0,21.9642,21.9642,21.9203,21.9291,278000.0
2014-02-25 15:30:00,24.98,25.02,24.98,25.02,548800.0,21.9203,21.9554,21.9203,21.9554,548800.0
2014-02-26 09:30:00,25.08,25.1,25.0,25.02,82800.0,22.0081,22.0256,21.9379,21.9554,82800.0
2014-02-26 10:00:00,25.03,25.12,25.03,25.11,247200.0,21.9642,22.0432,21.9642,22.0344,247200.0
2014-02-26 10:30:00,25.12,25.14,25.09,25.09,204400.0,22.0432,22.0607,22.0169,22.0169,204400.0
2014-02-26 11:00:00,25.09,25.13,25.08,25.12,496400.0,22.0169,22.052,22.0081,22.0432,496400.0
2014-02-26 11:30:00,25.13,25.13,25.07,25.09,125200.0,22.052,22.052,21.9993,22.0169,125200.0
2014-02-26 12:00:00,25.09,25.11,25.09,25.1,161200.0,22.0169,22.0344,22.0169,22.0256,161200.0
2014-02-26 12:30:00,25.11,25.12,25.11,25.11,98400.0,22.0344,22.0432,22.0344,22.0344,98400.0
2014-02-26 13:00:00,25.1,25.1,25.07,25.1,195600.0,22.0256,22.0256,21.9993,22.0256,195600.0
2014-02-26 13:30:00,25.1,25.11,25.06,25.06,233600.0,22.0256,22.0344,21.9905,21.9905,233600.0
2014-02-26 14:00:00,25.06,25.07,24.95,24.95,272000.0,21.9905,21.9993,21.894,21.894,272000.0
2014-02-26 14:30:00,24.95,25.0,24.93,24.99,190000.0,21.894,21.9379,21.8765,21.9291,190000.0
2014-02-26 15:00:00,24.99,25.0,24.94,24.97,243600.0,21.9291,21.9379,21.8852,21.9116,243600.0
2014-02-26 15:30:00,24.98,25.02,24.97,25.0,400800.0,21.9203,21.9554,21.9116,21.9379,400800.0
2014-02-27 09:30:00,24.96,25.05,24.96,25.02,74000.0,21.9028,21.9818,21.9028,21.9554,74000.0
2014-02-27 10:00:00,25.02,25.04,24.98,25.03,182800.0,21.9554,21.973,21.9203,21.9642,182800.0
2014-02-27 10:30:00,25.03,25.08,25.02,25.07,197600.0,21.9642,22.0081,21.9554,21.9993,197600.0
2014-02-27 11:00:00,25.07,25.12,25.05,25.12,132400.0,21.9993,22.0432,21.9818,22.0432,132400.0
2014-02-27 11:30:00,25.11,25.11,25.07,25.08,62800.0,22.0344,22.0344,21.9993,22.0081,62800.0
2014-02-27 12:00:00,25.09,25.11,25.06,25.1,62400.0,22.0169,22.0344,21.9905,22.0256,62400.0
2014-02-27 12:30:00,25.09,25.1,25.07,25.1,66400.0,22.0169,22.0256,21.9993,22.0256,66400.0
2014-02-27 13:00:00,25.1,25.15,25.09,25.15,80000.0,22.0256,22.0695,22.0169,22.0695,80000.0
2014-02-27 13:30:00,25.15,25.18,25.14,25.16,192000.0,22.0695,22.0958,22.0607,22.0783,192000.0
2014-02-27 14:00:00,25.17,25.18,25.11,25.11,172000.0,22.0871,22.0958,22.0344,22.0344,172000.0
2014-02-27 14:30:00,25.11,25.14,25.11,25.13,103200.0,22.0344,22.0607,22.0344,22.052,103200.0
2014-02-27 15:00:00,25.13,25.16,25.11,25.15,299600.0,22.052,22.0783,22.0344,22.0695,299600.0
2014-02-27 15:30:00,25.15,25.17,25.1,25.17,396400.0,22.0695,22.0871,22.0256,22.0871,396400.0
2014-02-28 09:30:00,25.16,25.27,25.16,25.25,144400.0,22.0783,22.1748,22.0783,22.1573,144400.0
2014-02-28 10:00:00,25.25,25.33,25.25,25.32,170000.0,22.1573,22.2275,22.1573,22.2187,170000.0
2014-02-28 10:30:00,25.32,25.33,25.29,25.31,428000.0,22.2187,22.2275,22.1924,22.2099,428000.0
2014-02-28 11:00:00,25.31,25.31,25.28,25.29,131200.0,22.2099,22.2099,22.1836,22.1924,131200.0
2014-02-28 11:30:00,25.29,25.35,25.29,25.34,452800.0,22.1924,22.245,22.1924,22.2362,452800.0
2014-02-28 12:00:00,25.34,25.34,25.33,25.34,288400.0,22.2362,22.2362,22.2275,22.2362,288400.0
2014-02-28 12:30:00,25.34,25.35,25.32,25.33,126000.0,22.2362,22.245,22.2187,22.2275,126000.0
2014-02-28 13:00:00,25.33,25.34,25.32,25.34,71600.0,22.2275,22.2362,22.2187,22.2362,71600.0
2014-02-28 13:30:00,25.34,25.34,25.29,25.3,159600.0,22.2362,22.2362,22.1924,22.2011,159600.0
2014-02-28 14:00:00,25.3,25.3,25.26,25.28,120800.0,22.2011,22.2011,22.166,22.1836,120800.0
2014-02-28 14:30:00,25.28,25.28,25.16,25.17,250800.0,22.1836,22.1836,22.0783,22.0871,250800.0
2014-02-28 15:00:00,25.16,25.16,25.03,25.14,562000.0,22.0783,22.0783,21.9642,22.0607,562000.0
2014-02-28 15:30:00,25.14,25.23,25.14,25.21,471200.0,22.0607,22.1397,22.0607,22.1222,471200.0
2014-03-03 09:30:00,25.0,25.08,24.94,25.06,211600.0,21.9379,22.0081,21.8852,21.9905,211600.0
2014-03-03 10:00:00,25.06,25.08,24.94,25.0,372800.0,21.9905,22.0081,21.8852,21.9379,372800.0
2014-03-03 10:30:00,25.0,25.04,24.97,25.03,257200.0,21.9379,21.973,21.9116,21.9642,257200.0
2014-03-03 11:00:00,25.04,25.04,24.93,24.96,308400.0,21.973,21.973,21.8765,21.9028,308400.0
2014-03-03 11:30:00,24.97,24.97,24.89,24.89,257600.0,21.9116,21.9116,21.8414,21.8414,257600.0
2014-03-03 12:00:00,24.89,24.95,24.85,24.92,648000.0,21.8414,21.894,21.8063,21.8677,648000.0
2014-03-03 12:30:00,24.92,24.96,24.91,24.95,222000.0,21.8677,21.9028,21.8589,21.894,222000.0
2014-03-03 13:00:00,24.95,25.0,24.95,24.98,245600.0,21.894,21.9379,21.894,21.9203,245600.0
2014-03-03 13:30:00,24.98,25.02,24.96,25.0,164400.0,21.9203,21.9554,21.9028,21.9379,164400.0
2014-03-03 14:00:00,25.01,25.04,24.99,24.99,191600.0,21.9467,21.973,21.9291,21.9291,191600.0
2014-03-03 14:30:00,24.99,25.07,24.97,25.03,134800.0,21.9291,21.9993,21.9116,21.9642,134800.0
2014-03-03 15:00:00,25.03,25.03,24.94,24.97,509200.0,21.9642,21.9642,21.8852,21.9116,509200.0
2014-03-03 15:30:00,24.97,25.02,24.96,25.02,397600.0,21.9116,21.9554,21.9028,21.9554,397600.0
2014-03-04 09:30:00,25.29,25.37,25.27,25.36,169200.0,22.1924,22.2626,22.1748,22.2538,169200.0
2014-03-04 10:00:00,25.38,25.38,25.33,25.36,342800.0,22.2713,22.2713,22.2275,22.2538,342800.0
2014-03-04 10:30:00,25.37,25.4,25.36,25.39,283200.0,22.2626,22.2889,22.2538,22.2801,283200.0
2014-03-04 11:00:00,25.39,25.4,25.38,25.4,480400.0,22.2801,22.2889,22.2713,22.2889,480400.0
2014-03-04 11:30:00,25.4,25.4,25.36,25.39,1502400.0,22.2889,22.2889,22.2538,22.2801,1502400.0
2014-03-04 12:00:00,25.39,25.43,25.38,25.42,213600.0,22.2801,22.3152,22.2713,22.3064,213600.0
2014-03-04 12:30:00,25.42,25.42,25.39,25.41,532000.0,22.3064,22.3064,22.2801,22.2977,532000.0
2014-03-04 13:00:00,25.4,25.42,25.4,25.42,171200.0,22.2889,22.3064,22.2889,22.3064,171200.0
2014-03-04 13:30:00,25.42,25.43,25.37,25.39,996400.0,22.3064,22.3152,22.2626,22.2801,996400.0
2014-03-04 14:00:00,25.38,25.4,25.36,25.4,1136000.0,22.2713,22.2889,22.2538,22.2889,1136000.0
2014-03-04 14:30:00,25.4,25.43,25.38,25.42,524800.0,22.2889,22.3152,22.2713,22.3064,524800.0
2014-03-04 15:00:00,25.42,25.46,25.42,25.45,798000.0,22.3064,22.3415,22.3064,22.3328,798000.0
2014-03-04 15:30:00,25.45,25.46,25.42,25.43,2003200.0,22.3328,22.3415,22.3064,22.3152,2003200.0
2014-03-05 09:30:00,25.43,25.45,25.4,25.41,472000.0,22.3152,22.3328,22.2889,22.2977,472000.0
2014-03-05 10:00:00,25.41,25.47,25.39,25.45,170400.0,22.2977,22.3503,22.2801,22.3328,170400.0
2014-03-05 10:30:00,25.45,25.46,25.41,25.43,280000.0,22.3328,22.3415,22.2977,22.3152,280000.0
2014-03-05 11:00:00,25.44,25.47,25.41,25.41,304000.0,22.324,22.3503,22.2977,22.2977,304000.0
2014-03-05 11:30:00,25.41,25.45,25.41,25.43,152800.0,22.2977,22.3328,22.2977,22.3152,152800.0
2014-03-05 12:00:00,25.43,25.44,25.41,25.42,78400.0,22.3152,22.324,22.2977,22.3064,78400.0
2014-03-05 12:30:00,25.43,25.45,25.42,25.44,148000.0,22.3152,22.3328,22.3064,22.324,148000.0
2014-03-05 13:00:00,25.44,25.47,25.44,25.45,65600.0,22.324,22.3503,22.324,22.3328,65600.0
2014-03-05 13:30:00,25.45,25.45,25.41,25.42,104800.0,22.3328,22.3328,22.2977,22.3064,104800.0
2014-03-05 14:00:00,25.42,25.44,25.41,25.42,156400.0,22.3064,22.324,22.2977,22.3064,156400.0
2014-03-05 14:30:00,25.42,25.43,25.41,25.41,409600.0,22.3064,22.3152,22.2977,22.2977,409600.0
2014-03-05 15:00:00,25.41,25.42,25.39,25.42,300400.0,22.2977,22.3064,22.2801,22.3064,300400.0
2014-03-05 15:30:00,25.41,25.43,25.4,25.42,1215200.0,22.2977,22.3152,22.2889,22.3064,1215200.0
2014-03-06 09:30:00,25.5,25.53,25.48,25.52,135600.0,22.3766,22.403,22.3591,22.3942,135600.0
2014-03-06 10:00:00,25.52,25.53,25.46,25.5,336800.0,22.3942,22.403,22.3415,22.3766,336800.0
2014-03-06 10:30:00,25.51,25.52,25.49,25.52,189600.0,22.3854,22.3942,22.3679,22.3942,189600.0
2014-03-06 11:00:00,25.52,25.52,25.5,25.51,106800.0,22.3942,22.3942,22.3766,22.3854,106800.0
2014-03-06 11:30:00,25.51,25.53,25.51,25.53,111600.0,22.3854,22.403,22.3854,22.403,111600.0
2014-03-06 12:00:00,25.53,25.54,25.52,25.52,74400.0,22.403,22.4117,22.3942,22.3942,74400.0
2014-03-06 12:30:00,25.52,25.53,25.51,25.52,86000.0,22.3942,22.403,22.3854,22.3942,86000.0
2014-03-06 13:00:00,25.52,25.52,25.48,25.48,214400.0,22.3942,22.3942,22.3591,22.3591,214400.0
2014-03-06 13:30:00,25.48,25.49,25.42,25.42,139600.0,22.3591,22.3679,22.3064,22.3064,139600.0
2014-03-06 14:00:00,25.42,25.47,25.41,25.46,103200.0,22.3064,22.3503,22.2977,22.3415,103200.0
2014-03-06 14:30:00,25.46,25.48,25.45,25.47,141600.0,22.3415,22.3591,22.3328,22.3503,141600.0
2014-03-06 15:00:00,25.47,25.48,25.45,25.47,348000.0,22.3503,22.3591,22.3328,22.3503,348000.0
2014-03-06 15:30:00,25.47,25.49,25.43,25.45,384400.0,22.3503,22.3679,22.3152,22.3328,384400.0
2014-03-07 09:30:00,25.53,25.56,25.38,25.42,240800.0,22.403,22.4293,22.2713,22.3064,240800.0
2014-03-07 10:00:00,25.41,25.47,25.38,25.43,213600.0,22.2977,22.3503,22.2713,22.3152,213600.0
2014-03-07 10:30:00,25.45,25.46,25.4,25.4,162000.0,22.3328,22.3415,22.2889,22.2889,162000.0
2014-03-07 11:00:00,25.4,25.4,25.31,25.36,256400.0,22.2889,22.2889,22.2099,22.2538,256400.0
2014-03-07 11:30:00,25.36,25.42,25.35,25.41,276400.0,22.2538,22.3064,22.245,22.2977,276400.0
2014-03-07 12:00:00,25.41,25.42,25.38,25.42,67200.0,22.2977,22.3064,22.2713,22.3064,67200.0
2014-03-07 12:30:00,25.42,25.42,25.38,25.38,60400.0,22.3064,22.3064,22.2713,22.2713,60400.0
2014-03-07 13:00:00,25.38,25.39,25.34,25.36,132000.0,22.2713,22.2801,22.2362,22.2538,132000.0
2014-03-07 13:30:00,25.36,25.39,25.33,25.38,176800.0,22.2538,22.2801,22.2275,22.2713,176800.0
2014-03-07 14:00:00,25.38,25.38,25.33,25.34,122800.0,22.2713,22.2713,22.2275,22.2362,122800.0
2014-03-07 14:30:00,25.34,25.4,25.33,25.38,268000.0,22.2362,22.2889,22.2275,22.2713,268000.0
2014-03-07 15:00:00,25.38,25.41,25.38,25.39,142800.0,22.2713,22.2977,22.2713,22.2801,142800.0
2014-03-07 15:30:00,25.39,25.42,25.35,25.42,484800.0,22.2801,22.3064,22.245,22.3064,484800.0
2014-03-10 09:30:00,25.39,25.43,25.36,25.42,391200.0,22.2801,22.3152,22.2538,22.3064,391200.0
2014-03-10 10:00:00,25.4,25.41,25.32,25.34,208000.0,22.2889,22.2977,22.2187,22.2362,208000.0
2014-03-10 10:30:00,25.33,25.33,25.26,25.28,435600.0,22.2275,22.2275,22.166,22.1836,435600.0
2014-03-10 11:00:00,25.28,25.37,25.27,25.36,1187200.0,22.1836,22.2626,22.1748,22.2538,1187200.0
2014-03-10 11:30:00,25.36,25.37,25.33,25.33,449600.0,22.2538,22.2626,22.2275,22.2275,449600.0
2014-03-10 12:00:00,25.33,25.36,25.32,25.35,615600.0,22.2275,22.2538,22.2187,22.245,615600.0
2014-03-10 12:30:00,25.35,25.39,25.34,25.38,582400.0,22.245,22.2801,22.2362,22.2713,582400.0
2014-03-10 13:00:00,25.38,25.39,25.36,25.36,468400.0,22.2713,22.2801,22.2538,22.2538,468400.0
2014-03-10 13:30:00,25.36,25.36,25.32,25.33,203200.0,22.2538,22.2538,22.2187,22.2275,203200.0
2014-03-10 14:00:00,25.33,25.35,25.32,25.35,244400.0,22.2275,22.245,22.2187,22.245,244400.0
2014-03-10 14:30:00,25.35,25.38,25.34,25.37,410800.0,22.245,22.2713,22.2362,22.2626,410800.0
2014-03-10 15:00:00,25.37,25.37,25.34,25.36,603600.0,22.2626,22.2626,22.2362,22.2538,603600.0
2014-03-10 15:30:00,25.37,25.42,25.36,25.4,305200.0,22.2626,22.3064,22.2538,22.2889,305200.0
2014-03-11 09:30:00,25.46,25.46,25.36,25.39,201200.0,22.3415,22.3415,22.2538,22.2801,201200.0
2014-03-11 10:00:00,25.41,25.45,25.36,25.45,185600.0,22.2977,22.3328,22.2538,22.3328,185600.0
2014-03-11 10:30:00,25.45,25.51,25.45,25.49,228800.0,22.3328,22.3854,22.3328,22.3679,228800.0
2014-03-11 11:00:00,25.5,25.5,25.47,25.47,198400.0,22.3766,22.3766,22.3503,22.3503,198400.0
2014-03-11 11:30:00,25.47,25.47,25.4,25.42,183600.0,22.3503,22.3503,22.2889,22.3064,183600.0
2014-03-11 12:00:00,25.42,25.43,25.35,25.37,156000.0,22.3064,22.3152,22.245,22.2626,156000.0
2014-03-11 12:30:00,25.38,25.4,25.37,25.39,95200.0,22.2713,22.2889,22.2626,22.2801,95200.0
2014-03-11 13:00:00,25.38,25.39,25.33,25.34,275600.0,22.2713,22.2801,22.2275,22.2362,275600.0
2014-03-11 13:30:00,25.33,25.39,25.33,25.39,155600.0,22.2275,22.2801,22.2275,22.2801,155600.0
2014-03-11 14:00:00,25.39,25.39,25.32,25.34,156000.0,22.2801,22.2801,22.2187,22.2362,156000.0
2014-03-11 14:30:00,25.34,25.34,25.29,25.29,298000.0,22.2362,22.2362,22.1924,22.1924,298000.0
2014-03-11 15:00:00,25.29,25.3,25.24,25.28,288400.0,22.1924,22.2011,22.1485,22.1836,288400.0
2014-03-11 15:30:00,25.28,25.31,25.26,25.31,376800.0,22.1836,22.2099,22.166,22.2099,376800.0
2014-03-12 09:30:00,25.18,25.2,25.09,25.15,181600.0,22.0958,22.1134,22.0169,22.0695,181600.0
2014-03-12 10:00:00,25.14,25.22,25.14,25.2,389600.0,22.0607,22.1309,22.0607,22.1134,389600.0
2014-03-12 10:30:00,25.2,25.25,25.18,25.25,282000.0,22.1134,22.1573,22.0958,22.1573,282000.0
2014-03-12 11:00:00,25.25,25.31,25.23,25.29,174000.0,22.1573,22.2099,22.1397,22.1924,174000.0
2014-03-12 11:30:00,25.3,25.3,25.25,25.25,177200.0,22.2011,22.2011,22.1573,22.1573,177200.0
2014-03-12 12:00:00,25.25,25.28,25.24,25.25,208800.0,22.1573,22.1836,22.1485,22.1573,208800.0
2014-03-12 12:30:00,25.25,25.29,25.23,25.29,241200.0,22.1573,22.1924,22.1397,22.1924,241200.0
2014-03-12 13:00:00,25.29,25.29,25.23,25.25,89200.0,22.1924,22.1924,22.1397,22.1573,89200.0
2014-03-12 13:30:00,25.25,25.27,25.24,25.27,104800.0,22.1573,22.1748,22.1485,22.1748,104800.0
2014-03-12 14:00:00,25.27,25.3,25.25,25.29,222000.0,22.1748,22.2011,22.1573,22.1924,222000.0
2014-03-12 14:30:00,25.29,25.29,25.25,25.25,215600.0,22.1924,22.1924,22.1573,22.1573,215600.0
2014-03-12 15:00:00,25.26,25.27,25.24,25.24,214000.0,22.166,22.1748,22.1485,22.1485,214000.0
2014-03-12 15:30:00,25.24,25.31,25.23,25.3,259200.0,22.1485,22.2099,22.1397,22.2011,259200.0
2014-03-13 09:30:00,25.4,25.4,25.33,25.35,219200.0,22.2889,22.2889,22.2275,22.245,219200.0
2014-03-13 10:00:00,25.36,25.37,25.31,25.34,546000.0,22.2538,22.2626,22.2099,22.2362,546000.0
2014-03-13 10:30:00,25.34,25.35,25.25,25.25,234400.0,22.2362,22.245,22.1573,22.1573,234400.0
2014-03-13 11:00:00,25.25,25.28,25.21,25.22,288000.0,22.1573,22.1836,22.1222,22.1309,288000.0
2014-03-13 11:30:00,25.22,25.25,25.18,25.19,337600.0,22.1309,22.1573,22.0958,22.1046,337600.0
2014-03-13 12:00:00,25.19,25.2,25.11,25.12,358800.0,22.1046,22.1134,22.0344,22.0432,358800.0
2014-03-13 12:30:00,25.11,25.12,25.05,25.06,366400.0,22.0344,22.0432,21.9818,21.9905,366400.0
2014-03-13 13:00:00,25.06,25.07,24.96,25.07,684400.0,21.9905,21.9993,21.9028,21.9993,684400.0
2014-03-13 13:30:00,25.07,25.07,25.0,25.03,393200.0,21.9993,21.9993,21.9379,21.9642,393200.0
2014-03-13 14:00:00,25.03,25.04,24.97,24.99,419200.0,21.9642,21.973,21.9116,21.9291,419200.0
2014-03-13 14:30:00,24.99,25.03,24.95,24.97,572400.0,21.9291,21.9642,21.894,21.9116,572400.0
2014-03-13 15:00:00,24.97,24.99,24.89,24.93,959600.0,21.9116,21.9291,21.8414,21.8765,959600.0
2014-03-13 15:30:00,24.94,24.99,24.92,24.97,589600.0,21.8852,21.9291,21.8677,21.9116,589600.0
2014-03-14 09:30:00,24.93,25.03,24.91,24.93,152800.0,21.8765,21.9642,21.8589,21.8765,152800.0
2014-03-14 10:00:00,24.93,25.04,24.93,24.99,278800.0,21.8765,21.973,21.8765,21.9291,278800.0
2014-03-14 10:30:00,24.99,25.01,24.93,24.93,400400.0,21.9291,21.9467,21.8765,21.8765,400400.0
2014-03-14 11:00:00,24.94,24.95,24.88,24.91,470800.0,21.8852,21.894,21.8326,21.8589,470800.0
2014-03-14 11:30:00,24.91,25.04,24.91,25.03,584000.0,21.8589,21.973,21.8589,21.9642,584000.0
2014-03-14 12:00:00,25.03,25.03,24.97,24.97,264400.0,21.9642,21.9642,21.9116,21.9116,264400.0
2014-03-14 12:30:00,24.98,25.01,24.95,25.0,126800.0,21.9203,21.9467,21.894,21.9379,126800.0
2014-03-14 13:00:00,25.01,25.02,24.95,24.98,144400.0,21.9467,21.9554,21.894,21.9203,144400.0
2014-03-14 13:30:00,24.97,24.98,24.93,24.96,210400.0,21.9116,21.9203,21.8765,21.9028,210400.0
2014-03-14 14:00:00,24.96,24.97,24.93,24.96,116000.0,21.9028,21.9116,21.8765,21.9028,116000.0
2014-03-14 14:30:00,24.95,24.95,24.88,24.88,104000.0,21.894,21.894,21.8326,21.8326,104000.0
2014-03-14 15:00:00,24.89,24.92,24.88,24.9,278800.0,21.8414,21.8677,21.8326,21.8501,278800.0
2014-03-14 15:30:00,24.9,24.93,24.86,24.88,282400.0,21.8501,21.8765,21.815,21.8326,282400.0
2014-03-17 09:30:00,25.02,25.16,25.01,25.14,85200.0,21.9554,22.0783,21.9467,22.0607,85200.0
2014-03-17 10:00:00,25.14,25.2,25.13,25.13,278000.0,22.0607,22.1134,22.052,22.052,278000.0
2014-03-17 10:30:00,25.14,25.14,25.07,25.1,310400.0,22.0607,22.0607,21.9993,22.0256,310400.0
2014-03-17 11:00:00,25.09,25.14,25.07,25.08,336400.0,22.0169,22.0607,21.9993,22.0081,336400.0
2014-03-17 11:30:00,25.08,25.13,25.06,25.13,176800.0,22.0081,22.052,21.9905,22.052,176800.0
2014-03-17 12:00:00,25.13,25.17,25.11,25.16,238000.0,22.052,22.0871,22.0344,22.0783,238000.0
2014-03-17 12:30:00,25.17,25.18,25.13,25.15,171600.0,22.0871,22.0958,22.052,22.0695,171600.0
2014-03-17 13:00:00,25.15,25.16,25.12,25.13,144400.0,22.0695,22.0783,22.0432,22.052,144400.0
2014-03-17 13:30:00,25.13,25.16,25.13,25.14,159200.0,22.052,22.0783,22.052,22.0607,159200.0
2014-03-17 14:00:00,25.14,25.18,25.13,25.17,286400.0,22.0607,22.0958,22.052,22.0871,286400.0
2014-03-17 14:30:00,25.17,25.18,25.14,25.16,149200.0,22.0871,22.0958,22.0607,22.0783,149200.0
2014-03-17 15:00:00,25.15,25.17,25.14,25.15,236800.0,22.0695,22.0871,22.0607,22.0695,236800.0
2014-03-17 15:30:00,25.15,25.15,25.1,25.12,398400.0,22.0695,22.0695,22.0256,22.0432,398400.0
2014-03-18 09:30:00,25.19,25.26,25.16,25.25,156400.0,22.1046,22.166,22.0783,22.1573,156400.0
2014-03-18 10:00:00,25.25,25.32,25.23,25.31,274800.0,22.1573,22.2187,22.1397,22.2099,274800.0
2014-03-18 10:30:00,25.32,25.33,25.26,25.27,493600.0,22.2187,22.2275,22.166,22.1748,493600.0
2014-03-18 11:00:00,25.27,25.32,25.26,25.31,375600.0,22.1748,22.2187,22.166,22.2099,375600.0
2014-03-18 11:30:00,25.32,25.33,25.28,25.31,320000.0,22.2187,22.2275,22.1836,22.2099,320000.0
2014-03-18 12:00:00,25.32,25.33,25.29,25.29,406800.0,22.2187,22.2275,22.1924,22.1924,406800.0
2014-03-18 12:30:00,25.29,25.31,25.28,25.3,208800.0,22.1924,22.2099,22.1836,22.2011,208800.0
2014-03-18 13:00:00,25.3,25.34,25.29,25.33,150800.0,22.2011,22.2362,22.1924,22.2275,150800.0
2014-03-18 13:30:00,25.33,25.36,25.32,25.34,218400.0,22.2275,22.2538,22.2187,22.2362,218400.0
2014-03-18 14:00:00,25.34,25.36,25.33,25.35,125600.0,22.2362,22.2538,22.2275,22.245,125600.0
2014-03-18 14:30:00,25.35,25.36,25.34,25.35,217200.0,22.245,22.2538,22.2362,22.245,217200.0
2014-03-18 15:00:00,25.35,25.36,25.33,25.34,142000.0,22.245,22.2538,22.2275,22.2362,142000.0
2014-03-18 15:30:00,25.34,25.35,25.32,25.34,234400.0,22.2362,22.245,22.2187,22.2362,234400.0
2014-03-19 09:30:00,25.35,25.36,25.3,25.36,252000.0,22.245,22.2538,22.2011,22.2538,252000.0
2014-03-19 10:00:00,25.36,25.36,25.33,25.35,313600.0,22.2538,22.2538,22.2275,22.245,313600.0
2014-03-19 10:30:00,25.35,25.35,25.3,25.33,290400.0,22.245,22.245,22.2011,22.2275,290400.0
2014-03-19 11:00:00,25.33,25.34,25.32,25.33,172800.0,22.2275,22.2362,22.2187,22.2275,172800.0
2014-03-19 11:30:00,25.32,25.32,25.3,25.31,168400.0,22.2187,22.2187,22.2011,22.2099,168400.0
2014-03-19 12:00:00,25.31,25.34,25.31,25.32,172400.0,22.2099,22.2362,22.2099,22.2187,172400.0
2014-03-19 12:30:00,25.32,25.33,25.3,25.33,230000.0,22.2187,22.2275,22.2011,22.2275,230000.0
2014-03-19 13:00:00,25.33,25.34,25.33,25.34,120400.0,22.2275,22.2362,22.2275,22.2362,120400.0
2014-03-19 13:30:00,25.34,25.34,25.33,25.34,128800.0,22.2362,22.2362,22.2275,22.2362,128800.0
2014-03-19 14:00:00,25.34,25.34,25.2,25.27,879600.0,22.2362,22.2362,22.1134,22.1748,879600.0
2014-03-19 14:30:00,25.27,25.29,25.22,25.25,244800.0,22.1748,22.1924,22.1309,22.1573,244800.0
2014-03-19 15:00:00,25.25,25.25,25.01,25.11,572000.0,22.1573,22.1573,21.9467,22.0344,572000.0
2014-03-19 15:30:00,25.12,25.2,25.11,25.16,618400.0,22.0432,22.1134,22.0344,22.0783,618400.0
2014-03-20 09:30:00,25.1,25.15,25.04,25.08,451200.0,22.0256,22.0695,21.973,22.0081,451200.0
2014-03-20 10:00:00,25.1,25.24,25.06,25.2,450800.0,22.0256,22.1485,21.9905,22.1134,450800.0
2014-03-20 10:30:00,25.2,25.23,25.17,25.18,416800.0,22.1134,22.1397,22.0871,22.0958,416800.0
2014-03-20 11:00:00,25.18,25.2,25.14,25.18,292000.0,22.0958,22.1134,22.0607,22.0958,292000.0
2014-03-20 11:30:00,25.18,25.21,25.17,25.2,146400.0,22.0958,22.1222,22.0871,22.1134,146400.0
2014-03-20 12:00:00,25.2,25.27,25.18,25.27,205200.0,22.1134,22.1748,22.0958,22.1748,205200.0
2014-03-20 12:30:00,25.27,25.28,25.25,25.28,156800.0,22.1748,22.1836,22.1573,22.1836,156800.0
2014-03-20 13:00:00,25.27,25.29,25.25,25.25,222000.0,22.1748,22.1924,22.1573,22.1573,222000.0
2014-03-20 13:30:00,25.25,25.27,25.25,25.27,176000.0,22.1573,22.1748,22.1573,22.1748,176000.0
2014-03-20 14:00:00,25.27,25.29,25.26,25.29,121600.0,22.1748,22.1924,22.166,22.1924,121600.0
2014-03-20 14:30:00,25.28,25.28,25.26,25.27,98000.0,22.1836,22.1836,22.166,22.1748,98000.0
2014-03-20 15:00:00,25.26,25.26,25.21,25.22,192000.0,22.166,22.166,22.1222,22.1309,192000.0
2014-03-20 15:30:00,25.22,25.27,25.22,25.26,436000.0,22.1309,22.1748,22.1309,22.166,436000.0
2014-03-21 09:30:00,25.39,25.42,25.32,25.32,302800.0,22.2801,22.3064,22.2187,22.2187,302800.0
2014-03-21 10:00:00,25.33,25.34,25.24,25.27,291200.0,22.2275,22.2362,22.1485,22.1748,291200.0
2014-03-21 10:30:00,25.26,25.33,25.24,25.32,179600.0,22.166,22.2275,22.1485,22.2187,179600.0
2014-03-21 11:00:00,25.33,25.34,25.31,25.34,116000.0,22.2275,22.2362,22.2099,22.2362,116000.0
2014-03-21 11:30:00,25.34,25.36,25.31,25.32,307600.0,22.2362,22.2538,22.2099,22.2187,307600.0
2014-03-21 12:00:00,25.32,25.33,25.31,25.32,110800.0,22.2187,22.2275,22.2099,22.2187,110800.0
2014-03-21 12:30:00,25.31,25.31,25.28,25.28,90000.0,22.2099,22.2099,22.1836,22.1836,90000.0
2014-03-21 13:00:00,25.28,25.28,25.2,25.21,212400.0,22.1836,22.1836,22.1134,22.1222,212400.0
2014-03-21 13:30:00,25.2,25.22,25.17,25.18,261600.0,22.1134,22.1309,22.0871,22.0958,261600.0
2014-03-21 14:00:00,25.18,25.2,25.11,25.11,341200.0,22.0958,22.1134,22.0344,22.0344,341200.0
2014-03-21 14:30:00,25.11,25.17,25.09,25.14,258000.0,22.0344,22.0871,22.0169,22.0607,258000.0
2014-03-21 15:00:00,25.14,25.15,25.09,25.15,497200.0,22.0607,22.0695,22.0169,22.0695,497200.0
2014-03-21 15:30:00,25.14,25.14,25.07,25.1,485200.0,22.0607,22.0607,21.9993,22.0256,485200.0
2014-03-24 09:30:00,25.21,25.23,25.05,25.08,494400.0,22.1222,22.1397,21.9818,22.0081,494400.0
2014-03-24 10:00:00,25.08,25.08,24.95,24.97,469600.0,22.0081,22.0081,21.894,21.9116,469600.0
2014-03-24 10:30:00,24.96,24.96,24.88,24.89,552000.0,21.9028,21.9028,21.8326,21.8414,552000.0
2014-03-24 11:00:00,24.89,24.89,24.81,24.88,678000.0,21.8414,21.8414,21.7712,21.8326,678000.0
2014-03-24 11:30:00,24.87,24.9,24.83,24.86,401200.0,21.8238,21.8501,21.7887,21.815,401200.0
2014-03-24 12:00:00,24.86,24.89,24.84,24.84,279200.0,21.815,21.8414,21.7975,21.7975,279200.0
2014-03-24 12:30:00,24.85,24.86,24.81,24.83,224400.0,21.8063,21.815,21.7712,21.7887,224400.0
2014-03-24 13:00:00,24.83,24.87,24.83,24.86,144800.0,21.7887,21.8238,21.7887,21.815,144800.0
2014-03-24 13:30:00,24.87,24.93,24.87,24.93,228400.0,21.8238,21.8765,21.8238,21.8765,228400.0
2014-03-24 14:00:00,24.93,24.96,24.9,24.95,220800.0,21.8765,21.9028,21.8501,21.894,220800.0
2014-03-24 14:30:00,24.95,24.98,24.93,24.95,282000.0,21.894,21.9203,21.8765,21.894,282000.0
2014-03-24 15:00:00,24.95,24.98,24.9,24.98,207200.0,21.894,21.9203,21.8501,21.9203,207200.0
2014-03-24 15:30:00,24.99,25.01,24.94,24.94,448800.0,21.9291,21.9467,21.8852,21.8852,448800.0
2014-03-25 09:30:00,24.97,25.05,24.97,25.04,243600.0,21.9828,22.0532,21.9828,22.0444,243600.0
2014-03-25 10:00:00,25.04,25.1,24.99,25.01,564400.0,22.0444,22.0972,22.0004,22.018,564400.0
2014-03-25 10:30:00,25.02,25.02,24.86,24.88,390400.0,22.0268,22.0268,21.886,21.9036,390400.0
2014-03-25 11:00:00,24.88,24.95,24.87,24.91,490000.0,21.9036,21.9652,21.8948,21.93,490000.0
2014-03-25 11:30:00,24.91,24.92,24.81,24.85,566400.0,21.93,21.9388,21.8419,21.8771,566400.0
2014-03-25 12:00:00,24.85,24.87,24.8,24.82,599600.0,21.8771,21.8948,21.8331,21.8507,599600.0
2014-03-25 12:30:00,24.82,24.92,24.81,24.91,514400.0,21.8507,21.9388,21.8419,21.93,514400.0
2014-03-25 13:00:00,24.91,24.98,24.89,24.97,581600.0,21.93,21.9916,21.9124,21.9828,581600.0
2014-03-25 13:30:00,24.97,24.99,24.95,24.95,273200.0,21.9828,22.0004,21.9652,21.9652,273200.0
2014-03-25 14:00:00,24.96,24.99,24.93,24.93,317200.0,21.974,22.0004,21.9476,21.9476,317200.0
2014-03-25 14:30:00,24.94,24.96,24.92,24.94,346400.0,21.9564,21.974,21.9388,21.9564,346400.0
2014-03-25 15:00:00,24.93,24.98,24.93,24.96,570400.0,21.9476,21.9916,21.9476,21.974,570400.0
2014-03-25 15:30:00,24.96,24.98,24.94,24.95,527200.0,21.974,21.9916,21.9564,21.9652,527200.0
2014-03-26 09:30:00,25.07,25.09,25.02,25.04,205600.0,22.0708,22.0884,22.0268,22.0444,205600.0
2014-03-26 10:00:00,25.03,25.07,24.99,25.01,230800.0,22.0356,22.0708,22.0004,22.018,230800.0
2014-03-26 10:30:00,25.01,25.04,24.97,24.97,570000.0,22.018,22.0444,21.9828,21.9828,570000.0
2014-03-26 11:00:00,24.97,25.04,24.96,25.03,494400.0,21.9828,22.0444,21.974,22.0356,494400.0
2014-03-26 11:30:00,25.03,25.03,24.95,24.99,203200.0,22.0356,22.0356,21.9652,22.0004,203200.0
2014-03-26 12:00:00,24.99,24.99,24.94,24.97,160800.0,22.0004,22.0004,21.9564,21.9828,160800.0
2014-03-26 12:30:00,24.96,25.0,24.95,25.0,59200.0,21.974,22.0092,21.9652,22.0092,59200.0
2014-03-26 13:00:00,25.0,25.0,24.92,24.92,107200.0,22.0092,22.0092,21.9388,21.9388,107200.0
2014-03-26 13:30:00,24.88,24.9,24.83,24.87,123200.0,21.9036,21.9212,21.8595,21.8948,123200.0
2014-03-26 14:00:00,24.85,24.87,24.8,24.85,1042400.0,21.8771,21.8948,21.8331,21.8771,1042400.0
2014-03-26 14:30:00,24.85,24.9,24.82,24.9,212000.0,21.8771,21.9212,21.8507,21.9212,212000.0
2014-03-26 15:00:00,24.9,24.91,24.81,24.81,296400.0,21.9212,21.93,21.8419,21.8419,296400.0
2014-03-26 15:30:00,24.81,24.84,24.73,24.73,285600.0,21.8419,21.8683,21.7715,21.7715,285600.0
2014-03-27 09:30:00,24.72,24.72,24.52,24.64,1014400.0,21.7627,21.7627,21.5866,21.6923,1014400.0
2014-03-27 10:00:00,24.62,24.76,24.61,24.73,407600.0,21.6747,21.7979,21.6659,21.7715,407600.0
2014-03-27 10:30:00,24.74,24.75,24.68,24.71,270400.0,21.7803,21.7891,21.7275,21.7539,270400.0
2014-03-27 11:00:00,24.71,24.72,24.65,24.65,272400.0,21.7539,21.7627,21.7011,21.7011,272400.0
2014-03-27 11:30:00,24.65,24.65,24.56,24.61,250800.0,21.7011,21.7011,21.6218,21.6659,250800.0
2014-03-27 12:00:00,24.61,24.66,24.56,24.66,463600.0,21.6659,21.7099,21.6218,21.7099,463600.0
2014-03-27 12:30:00,24.66,24.67,24.62,24.65,415200.0,21.7099,21.7187,21.6747,21.7011,415200.0
2014-03-27 13:00:00,24.65,24.71,24.65,24.68,365200.0,21.7011,21.7539,21.7011,21.7275,365200.0
2014-03-27 13:30:00,24.68,24.68,24.61,24.63,199600.0,21.7275,21.7275,21.6659,21.6835,199600.0
2014-03-27 14:00:00,24.63,24.66,24.59,24.66,266000.0,21.6835,21.7099,21.6483,21.7099,266000.0
2014-03-27 14:30:00,24.66,24.66,24.61,24.62,316800.0,21.7099,21.7099,21.6659,21.6747,316800.0
2014-03-27 15:00:00,24.62,24.65,24.59,24.64,483600.0,21.6747,21.7011,21.6483,21.6923,483600.0
2014-03-27 15:30:00,24.64,24.67,24.63,24.64,836000.0,21.6923,21.7187,21.6835,21.6923,836000.0
2014-03-28 09:30:00,24.72,24.85,24.7,24.83,217600.0,21.7627,21.8771,21.7451,21.8595,217600.0
2014-03-28 10:00:00,24.85,24.88,24.84,24.85,240400.0,21.8771,21.9036,21.8683,21.8771,240400.0
2014-03-28 10:30:00,24.85,24.9,24.84,24.89,158400.0,21.8771,21.9212,21.8683,21.9124,158400.0
2014-03-28 11:00:00,24.9,24.9,24.86,24.86,189200.0,21.9212,21.9212,21.886,21.886,189200.0
2014-03-28 11:30:00,24.86,24.87,24.82,24.86,178400.0,21.886,21.8948,21.8507,21.886,178400.0
2014-03-28 12:00:00,24.86,24.87,24.83,24.83,173600.0,21.886,21.8948,21.8595,21.8595,173600.0
2014-03-28 12:30:00,24.83,24.85,24.83,24.83,135200.0,21.8595,21.8771,21.8595,21.8595,135200.0
2014-03-28 13:00:00,24.84,24.84,24.77,24.8,202400.0,21.8683,21.8683,21.8067,21.8331,202400.0
2014-03-28 13:30:00,24.8,24.82,24.77,24.78,105200.0,21.8331,21.8507,21.8067,21.8155,105200.0
2014-03-28 14:00:00,24.78,24.78,24.67,24.72,104800.0,21.8155,21.8155,21.7187,21.7627,104800.0
2014-03-28 14:30:00,24.72,24.73,24.67,24.72,73200.0,21.7627,21.7715,21.7187,21.7627,73200.0
2014-03-28 15:00:00,24.72,24.74,24.69,24.71,75200.0,21.7627,21.7803,21.7363,21.7539,75200.0
2014-03-28 15:30:00,24.72,24.73,24.7,24.73,138400.0,21.7627,21.7715,21.7451,21.7715,138400.0
2014-03-31 09:30:00,24.91,24.97,24.89,24.97,641200.0,21.93,21.9828,21.9124,21.9828,641200.0
2014-03-31 10:00:00,24.98,24.99,24.93,24.96,279200.0,21.9916,22.0004,21.9476,21.974,279200.0
2014-03-31 10:30:00,24.97,24.98,24.94,24.96,327600.0,21.9828,21.9916,21.9564,21.974,327600.0
2014-03-31 11:00:00,24.95,24.95,24.89,24.91,460400.0,21.9652,21.9652,21.9124,21.93,460400.0
2014-03-31 11:30:00,24.91,24.94,24.9,24.93,360000.0,21.93,21.9564,21.9212,21.9476,360000.0
2014-03-31 12:00:00,24.94,25.0,24.93,24.99,425200.0,21.9564,22.0092,21.9476,22.0004,425200.0
2014-03-31 12:30:00,24.99,25.0,24.97,24.98,199200.0,22.0004,22.0092,21.9828,21.9916,199200.0
2014-03-31 13:00:00,24.98,24.99,24.95,24.97,144400.0,21.9916,22.0004,21.9652,21.9828,144400.0
2014-03-31 13:30:00,24.97,24.97,24.91,24.92,124400.0,21.9828,21.9828,21.93,21.9388,124400.0
2014-03-31 14:00:00,24.92,24.96,24.92,24.94,195600.0,21.9388,21.974,21.9388,21.9564,195600.0
2014-03-31 14:30:00,24.94,24.98,24.93,24.96,132400.0,21.9564,21.9916,21.9476,21.974,132400.0
2014-03-31 15:00:00,24.96,24.97,24.94,24.97,220400.0,21.974,21.9828,21.9564,21.9828,220400.0
2014-03-31 15:30:00,24.97,24.98,24.93,24.95,523200.0,21.9828,21.9916,21.9476,21.9652,523200.0
2014-04-01 09:30:00,25.01,25.13,25.01,25.12,174800.0,22.018,22.1237,22.018,22.1148,174800.0
2014-04-01 10:00:00,25.12,25.16,25.11,25.14,756800.0,22.1148,22.1501,22.106,22.1325,756800.0
2014-04-01 10:30:00,25.14,25.17,25.1,25.12,376000.0,22.1325,22.1589,22.0972,22.1148,376000.0
2014-04-01 11:00:00,25.11,25.12,25.09,25.1,612800.0,22.106,22.1148,22.0884,22.0972,612800.0
2014-04-01 11:30:00,25.11,25.13,25.08,25.08,628400.0,22.106,22.1237,22.0796,22.0796,628400.0
2014-04-01 12:00:00,25.08,25.1,25.06,25.09,718400.0,22.0796,22.0972,22.062,22.0884,718400.0
2014-04-01 12:30:00,25.09,25.11,25.09,25.09,717600.0,22.0884,22.106,22.0884,22.0884,717600.0
2014-04-01 13:00:00,25.09,25.09,25.06,25.08,531200.0,22.0884,22.0884,22.062,22.0796,531200.0
2014-04-01 13:30:00,25.08,25.11,25.07,25.11,751600.0,22.0796,22.106,22.0708,22.106,751600.0
2014-04-01 14:00:00,25.11,25.14,25.11,25.13,730000.0,22.106,22.1325,22.106,22.1237,730000.0
2014-04-01 14:30:00,25.13,25.14,25.11,25.14,1400000.0,22.1237,22.1325,22.106,22.1325,1400000.0
2014-04-01 15:00:00,25.13,25.15,25.12,25.15,1190400.0,22.1237,22.1413,22.1148,22.1413,1190400.0
2014-04-01 15:30:00,25.15,25.19,25.13,25.19,822800.0,22.1413,22.1765,22.1237,22.1765,822800.0
2014-04-02 09:30:00,25.23,25.26,25.2,25.21,318800.0,22.2117,22.2381,22.1853,22.1941,318800.0
2014-04-02 10:00:00,25.22,25.26,25.2,25.26,190000.0,22.2029,22.2381,22.1853,22.2381,190000.0
2014-04-02 10:30:00,25.25,25.28,25.25,25.27,272800.0,22.2293,22.2557,22.2293,22.2469,272800.0
2014-04-02 11:00:00,25.27,25.28,25.23,25.25,770000.0,22.2469,22.2557,22.2117,22.2293,770000.0
2014-04-02 11:30:00,25.25,25.27,25.23,25.26,181600.0,22.2293,22.2469,22.2117,22.2381,181600.0
2014-04-02 12:00:00,25.25,25.27,25.24,25.27,270000.0,22.2293,22.2469,22.2205,22.2469,270000.0
2014-04-02 12:30:00,25.26,25.27,25.25,25.27,468800.0,22.2381,22.2469,22.2293,22.2469,468800.0
2014-04-02 13:00:00,25.26,25.27,25.22,25.23,80000.0,22.2381,22.2469,22.2029,22.2117,80000.0
2014-04-02 13:30:00,25.22,25.23,25.2,25.22,186000.0,22.2029,22.2117,22.1853,22.2029,186000.0
2014-04-02 14:00:00,25.22,25.24,25.21,25.21,245200.0,22.2029,22.2205,22.1941,22.1941,245200.0
2014-04-02 14:30:00,25.21,25.25,25.2,25.25,158400.0,22.1941,22.2293,22.1853,22.2293,158400.0
2014-04-02 15:00:00,25.25,25.29,25.23,25.29,320400.0,22.2293,22.2645,22.2117,22.2645,320400.0
2014-04-02 15:30:00,25.29,25.3,25.27,25.27,769200.0,22.2645,22.2733,22.2469,22.2469,769200.0
2014-04-03 09:30:00,25.31,25.32,25.27,25.3,243600.0,22.2821,22.2909,22.2469,22.2733,243600.0
2014-04-03 10:00:00,25.3,25.32,25.23,25.23,180400.0,22.2733,22.2909,22.2117,22.2117,180400.0
2014-04-03 10:30:00,25.23,25.24,25.2,25.24,303200.0,22.2117,22.2205,22.1853,22.2205,303200.0
2014-04-03 11:00:00,25.24,25.24,25.2,25.21,123600.0,22.2205,22.2205,22.1853,22.1941,123600.0
2014-04-03 11:30:00,25.2,25.21,25.17,25.18,95200.0,22.1853,22.1941,22.1589,22.1677,95200.0
2014-04-03 12:00:00,25.18,25.2,25.16,25.17,156400.0,22.1677,22.1853,22.1501,22.1589,156400.0
2014-04-03 12:30:00,25.16,25.16,25.13,25.14,168000.0,22.1501,22.1501,22.1237,22.1325,168000.0
2014-04-03 13:00:00,25.13,25.18,25.13,25.18,114000.0,22.1237,22.1677,22.1237,22.1677,114000.0
2014-04-03 13:30:00,25.18,25.2,25.17,25.17,56400.0,22.1677,22.1853,22.1589,22.1589,56400.0
2014-04-03 14:00:00,25.17,25.17,25.14,25.14,124000.0,22.1589,22.1589,22.1325,22.1325,124000.0
2014-04-03 14:30:00,25.14,25.14,25.08,25.13,252800.0,22.1325,22.1325,22.0796,22.1237,252800.0
2014-04-03 15:00:00,25.13,25.17,25.13,25.17,217200.0,22.1237,22.1589,22.1237,22.1589,217200.0
2014-04-03 15:30:00,25.17,25.21,25.17,25.18,2399600.0,22.1589,22.1941,22.1589,22.1677,2399600.0
2014-04-04 09:30:00,25.35,25.35,25.12,25.18,354800.0,22.3173,22.3173,22.1148,22.1677,354800.0
2014-04-04 10:00:00,25.18,25.28,25.18,25.22,144800.0,22.1677,22.2557,22.1677,22.2029,144800.0
2014-04-04 10:30:00,25.22,25.26,25.16,25.16,375600.0,22.2029,22.2381,22.1501,22.1501,375600.0
2014-04-04 11:00:00,25.15,25.16,25.03,25.05,217200.0,22.1413,22.1501,22.0356,22.0532,217200.0
2014-04-04 11:30:00,25.05,25.08,24.96,25.0,238400.0,22.0532,22.0796,21.974,22.0092,238400.0
2014-04-04 12:00:00,25.0,25.0,24.88,24.93,334400.0,22.0092,22.0092,21.9036,21.9476,334400.0
2014-04-04 12:30:00,24.94,24.96,24.84,24.85,150800.0,21.9564,21.974,21.8683,21.8771,150800.0
2014-04-04 13:00:00,24.85,24.92,24.83,24.87,98800.0,21.8771,21.9388,21.8595,21.8948,98800.0
2014-04-04 13:30:00,24.87,24.88,24.84,24.85,130000.0,21.8948,21.9036,21.8683,21.8771,130000.0
2014-04-04 14:00:00,24.86,24.87,24.8,24.81,218400.0,21.886,21.8948,21.8331,21.8419,218400.0
2014-04-04 14:30:00,24.8,24.82,24.72,24.79,307200.0,21.8331,21.8507,21.7627,21.8243,307200.0
2014-04-04 15:00:00,24.79,24.84,24.74,24.83,352800.0,21.8243,21.8683,21.7803,21.8595,352800.0
2014-04-04 15:30:00,24.83,24.83,24.76,24.77,584000.0,21.8595,21.8595,21.7979,21.8067,584000.0
2014-04-07 09:30:00,24.66,24.7,24.57,24.69,368400.0,21.7099,21.7451,21.6306,21.7363,368400.0
2014-04-07 10:00:00,24.71,24.75,24.66,24.66,104400.0,21.7539,21.7891,21.7099,21.7099,104400.0
2014-04-07 10:30:00,24.65,24.69,24.58,24.6,108000.0,21.7011,21.7363,21.6394,21.6571,108000.0
2014-04-07 11:00:00,24.61,24.65,24.57,24.59,169200.0,21.6659,21.7011,21.6306,21.6483,169200.0
2014-04-07 11:30:00,24.58,24.61,24.51,24.53,438000.0,21.6394,21.6659,21.5778,21.5954,438000.0
2014-04-07 12:00:00,24.51,24.54,24.45,24.47,290000.0,21.5778,21.6042,21.525,21.5426,290000.0
2014-04-07 12:30:00,24.46,24.52,24.46,24.5,418800.0,21.5338,21.5866,21.5338,21.569,418800.0
2014-04-07 13:00:00,24.5,24.51,24.43,24.46,144000.0,21.569,21.5778,21.5074,21.5338,144000.0
2014-04-07 13:30:00,24.44,24.45,24.41,24.41,260800.0,21.5162,21.525,21.4898,21.4898,260800.0
2014-04-07 14:00:00,24.41,24.43,24.37,24.4,236000.0,21.4898,21.5074,21.4546,21.481,236000.0
2014-04-07 14:30:00,24.39,24.52,24.38,24.5,802800.0,21.4722,21.5866,21.4634,21.569,802800.0
2014-04-07 15:00:00,24.49,24.58,24.48,24.57,300000.0,21.5602,21.6394,21.5514,21.6306,300000.0
2014-04-07 15:30:00,24.57,24.57,24.46,24.46,332800.0,21.6306,21.6306,21.5338,21.5338,332800.0
2014-04-08 09:30:00,24.46,24.54,24.42,24.46,202800.0,21.5338,21.6042,21.4986,21.5338,202800.0
2014-04-08 10:00:00,24.45,24.5,24.34,24.34,192400.0,21.525,21.569,21.4282,21.4282,192400.0
2014-04-08 10:30:00,24.35,24.51,24.35,24.5,77200.0,21.437,21.5778,21.437,21.569,77200.0
2014-04-08 11:00:00,24.5,24.59,24.5,24.56,96800.0,21.569,21.6483,21.569,21.6218,96800.0
2014-04-08 11:30:00,24.56,24.57,24.5,24.55,117600.0,21.6218,21.6306,21.569,21.613,117600.0
2014-04-08 12:00:00,24.53,24.58,24.53,24.58,36400.0,21.5954,21.6394,21.5954,21.6394,36400.0
2014-04-08 12:30:00,24.57,24.58,24.53,24.53,73600.0,21.6306,21.6394,21.5954,21.5954,73600.0
2014-04-08 13:00:00,24.54,24.6,24.53,24.59,118800.0,21.6042,21.6571,21.5954,21.6483,118800.0
2014-04-08 13:30:00,24.6,24.6,24.56,24.6,39200.0,21.6571,21.6571,21.6218,21.6571,39200.0
2014-04-08 14:00:00,24.6,24.6,24.51,24.52,118000.0,21.6571,21.6571,21.5778,21.5866,118000.0
2014-04-08 14:30:00,24.52,24.56,24.5,24.54,116400.0,21.5866,21.6218,21.569,21.6042,116400.0
2014-04-08 15:00:00,24.54,24.58,24.52,24.57,74800.0,21.6042,21.6394,21.5866,21.6306,74800.0
2014-04-08 15:30:00,24.56,24.59,24.55,24.56,125600.0,21.6218,21.6483,21.613,21.6218,125600.0
2014-04-09 09:30:00,24.63,24.67,24.59,24.64,89600.0,21.6835,21.7187,21.6483,21.6923,89600.0
2014-04-09 10:00:00,24.63,24.68,24.59,24.66,36800.0,21.6835,21.7275,21.6483,21.7099,36800.0
2014-04-09 10:30:00,24.67,24.7,24.65,24.65,67600.0,21.7187,21.7451,21.7011,21.7011,67600.0
2014-04-09 11:00:00,24.65,24.67,24.62,24.65,64800.0,21.7011,21.7187,21.6747,21.7011,64800.0
2014-04-09 11:30:00,24.65,24.69,24.64,24.69,63600.0,21.7011,21.7363,21.6923,21.7363,63600.0
2014-04-09 12:00:00,24.68,24.73,24.68,24.73,75600.0,21.7275,21.7715,21.7275,21.7715,75600.0
2014-04-09 12:30:00,24.73,24.75,24.72,24.72,40000.0,21.7715,21.7891,21.7627,21.7627,40000.0
2014-04-09 13:00:00,24.72,24.74,24.72,24.72,75600.0,21.7627,21.7803,21.7627,21.7627,75600.0
2014-04-09 13:30:00,24.71,24.73,24.7,24.71,80000.0,21.7539,21.7715,21.7451,21.7539,80000.0
2014-04-09 14:00:00,24.71,24.86,24.71,24.86,291600.0,21.7539,21.886,21.7539,21.886,291600.0
2014-04-09 14:30:00,24.86,24.88,24.83,24.84,132800.0,21.886,21.9036,21.8595,21.8683,132800.0
2014-04-09 15:00:00,24.84,24.88,24.83,24.87,118400.0,21.8683,21.9036,21.8595,21.8948,118400.0
2014-04-09 15:30:00,24.87,24.92,24.86,24.92,144400.0,21.8948,21.9388,21.886,21.9388,144400.0
2014-04-10 09:30:00,24.91,24.93,24.8,24.83,116000.0,21.93,21.9476,21.8331,21.8595,116000.0
2014-04-10 10:00:00,24.81,24.85,24.78,24.84,120000.0,21.8419,21.8771,21.8155,21.8683,120000.0
2014-04-10 10:30:00,24.83,24.84,24.71,24.71,148000.0,21.8595,21.8683,21.7539,21.7539,148000.0
2014-04-10 11:00:00,24.7,24.7,24.6,24.6,332000.0,21.7451,21.7451,21.6571,21.6571,332000.0
2014-04-10 11:30:00,24.61,24.66,24.6,24.61,119200.0,21.6659,21.7099,21.6571,21.6659,119200.0
2014-04-10 12:00:00,24.61,24.62,24.5,24.52,246000.0,21.6659,21.6747,21.569,21.5866,246000.0
2014-04-10 12:30:00,24.52,24.54,24.46,24.46,174000.0,21.5866,21.6042,21.5338,21.5338,174000.0
2014-04-10 13:00:00,24.46,24.49,24.38,24.41,130400.0,21.5338,21.5602,21.4634,21.4898,130400.0
2014-04-10 13:30:00,24.41,24.46,24.4,24.46,133200.0,21.4898,21.5338,21.481,21.5338,133200.0
2014-04-10 14:00:00,24.46,24.5,24.43,24.43,209600.0,21.5338,21.569,21.5074,21.5074,209600.0
2014-04-10 14:30:00,24.42,24.43,24.35,24.37,279200.0,21.4986,21.5074,21.437,21.4546,279200.0
2014-04-10 15:00:00,24.36,24.36,24.25,24.3,405200.0,21.4458,21.4458,21.3489,21.3929,405200.0
2014-04-10 15:30:00,24.3,24.37,24.28,24.29,329200.0,21.3929,21.4546,21.3753,21.3841,329200.0
2014-04-11 09:30:00,24.16,24.25,24.07,24.21,519600.0,21.2697,21.3489,21.1905,21.3137,519600.0
2014-04-11 10:00:00,24.21,24.22,24.08,24.17,204800.0,21.3137,21.3225,21.1993,21.2785,204800.0
2014-04-11 10:30:00,24.17,24.32,24.15,24.29,452400.0,21.2785,21.4106,21.2609,21.3841,452400.0
2014-04-11 11:00:00,24.29,24.33,24.24,24.29,377600.0,21.3841,21.4194,21.3401,21.3841,377600.0
2014-04-11 11:30:00,24.28,24.3,24.2,24.23,235600.0,21.3753,21.3929,21.3049,21.3313,235600.0
2014-04-11 12:00:00,24.22,24.26,24.18,24.2,216000.0,21.3225,21.3577,21.2873,21.3049,216000.0
2014-04-11 12:30:00,24.2,24.24,24.18,24.2,449200.0,21.3049,21.3401,21.2873,21.3049,449200.0
2014-04-11 13:00:00,24.22,24.22,24.13,24.13,235600.0,21.3225,21.3225,21.2433,21.2433,235600.0
2014-04-11 13:30:00,24.13,24.18,24.1,24.11,188000.0,21.2433,21.2873,21.2169,21.2257,188000.0
2014-04-11 14:00:00,24.12,24.15,24.07,24.08,339200.0,21.2345,21.2609,21.1905,21.1993,339200.0
2014-04-11 14:30:00,24.08,24.09,24.0,24.06,353200.0,21.1993,21.2081,21.1288,21.1817,353200.0
2014-04-11 15:00:00,24.06,24.13,24.02,24.1,339200.0,21.1817,21.2433,21.1464,21.2169,339200.0
2014-04-11 15:30:00,24.09,24.11,24.03,24.04,473200.0,21.2081,21.2257,21.1552,21.164,473200.0
2014-04-14 09:30:00,24.23,24.26,24.13,24.14,216400.0,21.3313,21.3577,21.2433,21.2521,216400.0
2014-04-14 10:00:00,24.14,24.2,24.13,24.16,139600.0,21.2521,21.3049,21.2433,21.2697,139600.0
2014-04-14 10:30:00,24.16,24.31,24.15,24.3,297600.0,21.2697,21.4017,21.2609,21.3929,297600.0
2014-04-14 11:00:00,24.3,24.3,24.25,24.26,107200.0,21.3929,21.3929,21.3489,21.3577,107200.0
2014-04-14 11:30:00,24.26,24.3,24.24,24.24,150800.0,21.3577,21.3929,21.3401,21.3401,150800.0
2014-04-14 12:00:00,24.24,24.28,24.22,24.27,105600.0,21.3401,21.3753,21.3225,21.3665,105600.0
2014-04-14 12:30:00,24.27,24.3,24.26,24.28,141600.0,21.3665,21.3929,21.3577,21.3753,141600.0
2014-04-14 13:00:00,24.28,24.28,24.21,24.21,175600.0,21.3753,21.3753,21.3137,21.3137,175600.0
2014-04-14 13:30:00,24.21,24.25,24.19,24.19,134800.0,21.3137,21.3489,21.2961,21.2961,134800.0
2014-04-14 14:00:00,24.18,24.21,24.14,24.14,258000.0,21.2873,21.3137,21.2521,21.2521,258000.0
2014-04-14 14:30:00,24.14,24.17,24.12,24.12,245600.0,21.2521,21.2785,21.2345,21.2345,245600.0
2014-04-14 15:00:00,24.12,24.12,24.01,24.09,274000.0,21.2345,21.2345,21.1376,21.2081,274000.0
2014-04-14 15:30:00,24.09,24.24,24.09,24.22,460400.0,21.2081,21.3401,21.2081,21.3225,460400.0
2014-04-15 09:30:00,24.28,24.44,24.28,24.4,176800.0,21.3753,21.5162,21.3753,21.481,176800.0
2014-04-15 10:00:00,24.39,24.42,24.21,24.22,245200.0,21.4722,21.4986,21.3137,21.3225,245200.0
2014-04-15 10:30:00,24.21,24.27,24.15,24.18,440000.0,21.3137,21.3665,21.2609,21.2873,440000.0
2014-04-15 11:00:00,24.17,24.2,24.11,24.16,500800.0,21.2785,21.3049,21.2257,21.2697,500800.0
2014-04-15 11:30:00,24.17,24.23,24.06,24.09,828000.0,21.2785,21.3313,21.1817,21.2081,828000.0
2014-04-15 12:00:00,24.08,24.08,24.02,24.08,280000.0,21.1993,21.1993,21.1464,21.1993,280000.0
2014-04-15 12:30:00,24.07,24.08,23.98,23.99,200800.0,21.1905,21.1993,21.1112,21.12,200800.0
2014-04-15 13:00:00,23.98,24.08,23.97,24.08,238800.0,21.1112,21.1993,21.1024,21.1993,238800.0
2014-04-15 13:30:00,24.08,24.2,24.06,24.18,404800.0,21.1993,21.3049,21.1817,21.2873,404800.0
2014-04-15 14:00:00,24.2,24.25,24.18,24.23,284800.0,21.3049,21.3489,21.2873,21.3313,284800.0
2014-04-15 14:30:00,24.23,24.37,24.23,24.32,358400.0,21.3313,21.4546,21.3313,21.4106,358400.0
2014-04-15 15:00:00,24.33,24.41,24.28,24.4,383200.0,21.4194,21.4898,21.3753,21.481,383200.0
2014-04-15 15:30:00,24.4,24.41,24.34,24.39,265600.0,21.481,21.4898,21.4282,21.4722,265600.0
2014-04-16 09:30:00,24.56,24.61,24.48,24.52,222000.0,21.6218,21.6659,21.5514,21.5866,222000.0
2014-04-16 10:00:00,24.51,24.57,24.49,24.53,235200.0,21.5778,21.6306,21.5602,21.5954,235200.0
2014-04-16 10:30:00,24.53,24.54,24.46,24.48,251600.0,21.5954,21.6042,21.5338,21.5514,251600.0
2014-04-16 11:00:00,24.48,24.55,24.46,24.55,250400.0,21.5514,21.613,21.5338,21.613,250400.0
2014-04-16 11:30:00,24.56,24.58,24.53,24.58,336400.0,21.6218,21.6394,21.5954,21.6394,336400.0
2014-04-16 12:00:00,24.59,24.65,24.59,24.64,63600.0,21.6483,21.7011,21.6483,21.6923,63600.0
2014-04-16 12:30:00,24.64,24.64,24.57,24.57,88000.0,21.6923,21.6923,21.6306,21.6306,88000.0
2014-04-16 13:00:00,24.57,24.61,24.53,24.59,130400.0,21.6306,21.6659,21.5954,21.6483,130400.0
2014-04-16 13:30:00,24.58,24.59,24.55,24.57,72800.0,21.6394,21.6483,21.613,21.6306,72800.0
2014-04-16 14:00:00,24.58,24.6,24.55,24.58,220400.0,21.6394,21.6571,21.613,21.6394,220400.0
2014-04-16 14:30:00,24.58,24.65,24.58,24.63,208400.0,21.6394,21.7011,21.6394,21.6835,208400.0
2014-04-16 15:00:00,24.63,24.65,24.61,24.64,157200.0,21.6835,21.7011,21.6659,21.6923,157200.0
2014-04-16 15:30:00,24.64,24.7,24.63,24.69,328400.0,21.6923,21.7451,21.6835,21.7363,328400.0
2014-04-17 09:30:00,24.66,24.7,24.59,24.65,198000.0,21.7099,21.7451,21.6483,21.7011,198000.0
2014-04-17 10:00:00,24.64,24.72,24.61,24.72,143200.0,21.6923,21.7627,21.6659,21.7627,143200.0
2014-04-17 10:30:00,24.73,24.74,24.68,24.72,367600.0,21.7715,21.7803,21.7275,21.7627,367600.0
2014-04-17 11:00:00,24.72,24.74,24.69,24.72,222400.0,21.7627,21.7803,21.7363,21.7627,222400.0
2014-04-17 11:30:00,24.73,24.73,24.65,24.68,108400.0,21.7715,21.7715,21.7011,21.7275,108400.0
2014-04-17 12:00:00,24.68,24.71,24.67,24.69,1629600.0,21.7275,21.7539,21.7187,21.7363,1629600.0
2014-04-17 12:30:00,24.69,24.73,24.66,24.72,540000.0,21.7363,21.7715,21.7099,21.7627,540000.0
2014-04-17 13:00:00,24.72,24.76,24.71,24.75,821600.0,21.7627,21.7979,21.7539,21.7891,821600.0
2014-04-17 13:30:00,24.75,24.8,24.75,24.78,136000.0,21.7891,21.8331,21.7891,21.8155,136000.0
2014-04-17 14:00:00,24.78,24.79,24.76,24.78,90400.0,21.8155,21.8243,21.7979,21.8155,90400.0
2014-04-17 14:30:00,24.79,24.79,24.75,24.76,62000.0,21.8243,21.8243,21.7891,21.7979,62000.0
2014-04-17 15:00:00,24.77,24.8,24.77,24.79,108400.0,21.8067,21.8331,21.8067,21.8243,108400.0
2014-04-17 15:30:00,24.78,24.78,24.73,24.73,352400.0,21.8155,21.8155,21.7715,21.7715,352400.0
2014-04-21 09:30:00,24.74,24.8,24.73,24.79,193600.0,21.7803,21.8331,21.7715,21.8243,193600.0
2014-04-21 10:00:00,24.8,24.83,24.75,24.76,163200.0,21.8331,21.8595,21.7891,21.7979,163200.0
2014-04-21 10:30:00,24.76,24.76,24.7,24.74,181200.0,21.7979,21.7979,21.7451,21.7803,181200.0
2014-04-21 11:00:00,24.74,24.8,24.73,24.78,126000.0,21.7803,21.8331,21.7715,21.8155,126000.0
2014-04-21 11:30:00,24.78,24.81,24.77,24.8,159600.0,21.8155,21.8419,21.8067,21.8331,159600.0
2014-04-21 12:00:00,24.8,24.82,24.78,24.8,224400.0,21.8331,21.8507,21.8155,21.8331,224400.0
2014-04-21 12:30:00,24.79,24.81,24.78,24.81,94000.0,21.8243,21.8419,21.8155,21.8419,94000.0
2014-04-21 13:00:00,24.81,24.83,24.79,24.82,42800.0,21.8419,21.8595,21.8243,21.8507,42800.0
2014-04-21 13:30:00,24.82,24.85,24.81,24.85,97200.0,21.8507,21.8771,21.8419,21.8771,97200.0
2014-04-21 14:00:00,24.85,24.85,24.83,24.85,148800.0,21.8771,21.8771,21.8595,21.8771,148800.0
2014-04-21 14:30:00,24.85,24.86,24.84,24.86,200000.0,21.8771,21.886,21.8683,21.886,200000.0
2014-04-21 15:00:00,24.85,24.86,24.82,24.83,170400.0,21.8771,21.886,21.8507,21.8595,170400.0
2014-04-21 15:30:00,24.82,24.86,24.82,24.86,214400.0,21.8507,21.886,21.8507,21.886,214400.0
2014-04-22 09:30:00,24.93,24.98,24.9,24.98,254000.0,21.9476,21.9916,21.9212,21.9916,254000.0
2014-04-22 10:00:00,24.98,25.02,24.97,25.01,213200.0,21.9916,22.0268,21.9828,22.018,213200.0
2014-04-22 10:30:00,25.02,25.02,24.99,25.02,133600.0,22.0268,22.0268,22.0004,22.0268,133600.0
2014-04-22 11:00:00,25.02,25.05,25.02,25.04,121200.0,22.0268,22.0532,22.0268,22.0444,121200.0
2014-04-22 11:30:00,25.05,25.06,25.02,25.04,384400.0,22.0532,22.062,22.0268,22.0444,384400.0
2014-04-22 12:00:00,25.04,25.08,25.04,25.07,538800.0,22.0444,22.0796,22.0444,22.0708,538800.0
2014-04-22 12:30:00,25.07,25.07,25.05,25.07,62400.0,22.0708,22.0708,22.0532,22.0708,62400.0
2014-04-22 13:00:00,25.07,25.07,25.05,25.07,100800.0,22.0708,22.0708,22.0532,22.0708,100800.0
2014-04-22 13:30:00,25.07,25.08,25.06,25.07,195200.0,22.0708,22.0796,22.062,22.0708,195200.0
2014-04-22 14:00:00,25.08,25.08,25.06,25.06,40800.0,22.0796,22.0796,22.062,22.062,40800.0
2014-04-22 14:30:00,25.06,25.08,25.06,25.06,138400.0,22.062,22.0796,22.062,22.062,138400.0
2014-04-22 15:00:00,25.05,25.06,25.02,25.02,178000.0,22.0532,22.062,22.0268,22.0268,178000.0
2014-04-22 15:30:00,25.02,25.03,25.0,25.01,178400.0,22.0268,22.0356,22.0092,22.018,178400.0
2014-04-23 09:30:00,25.04,25.04,24.92,24.94,160400.0,22.0444,22.0444,21.9388,21.9564,160400.0
2014-04-23 10:00:00,24.94,24.96,24.89,24.95,614800.0,21.9564,21.974,21.9124,21.9652,614800.0
2014-04-23 10:30:00,24.93,24.98,24.93,24.95,169200.0,21.9476,21.9916,21.9476,21.9652,169200.0
2014-04-23 11:00:00,24.95,24.97,24.91,24.93,216800.0,21.9652,21.9828,21.93,21.9476,216800.0
2014-04-23 11:30:00,24.93,24.96,24.93,24.96,152000.0,21.9476,21.974,21.9476,21.974,152000.0
2014-04-23 12:00:00,24.96,24.96,24.92,24.93,80400.0,21.974,21.974,21.9388,21.9476,80400.0
2014-04-23 12:30:00,24.93,24.96,24.93,24.95,76800.0,21.9476,21.974,21.9476,21.9652,76800.0
2014-04-23 13:00:00,24.95,24.95,24.93,24.95,463600.0,21.9652,21.9652,21.9476,21.9652,463600.0
2014-04-23 13:30:00,24.95,24.95,24.91,24.91,81200.0,21.9652,21.9652,21.93,21.93,81200.0
2014-04-23 14:00:00,24.92,24.92,24.89,24.91,85600.0,21.9388,21.9388,21.9124,21.93,85600.0
2014-04-23 14:30:00,24.91,24.92,24.89,24.92,127200.0,21.93,21.9388,21.9124,21.9388,127200.0
2014-04-23 15:00:00,24.92,24.94,24.91,24.92,146000.0,21.9388,21.9564,21.93,21.9388,146000.0
2014-04-23 15:30:00,24.92,24.93,24.9,24.91,278400.0,21.9388,21.9476,21.9212,21.93,278400.0
2014-04-24 09:30:00,25.08,25.11,24.86,24.91,254000.0,22.0796,22.106,21.886,21.93,254000.0
2014-04-24 10:00:00,24.9,24.95,24.82,24.93,263600.0,21.9212,21.9652,21.8507,21.9476,263600.0
2014-04-24 10:30:00,24.95,24.97,24.91,24.94,334400.0,21.9652,21.9828,21.93,21.9564,334400.0
2014-04-24 11:00:00,24.94,25.03,24.93,25.02,200400.0,21.9564,22.0356,21.9476,22.0268,200400.0
2014-04-24 11:30:00,25.02,25.04,25.0,25.01,98400.0,22.0268,22.0444,22.0092,22.018,98400.0
2014-04-24 12:00:00,25.02,25.03,24.99,25.0,82800.0,22.0268,22.0356,22.0004,22.0092,82800.0
2014-04-24 12:30:00,25.0,25.03,25.0,25.03,73600.0,22.0092,22.0356,22.0092,22.0356,73600.0
2014-04-24 13:00:00,25.02,25.02,25.01,25.01,97600.0,22.0268,22.0268,22.018,22.018,97600.0
2014-04-24 13:30:00,25.01,25.01,24.92,24.93,162400.0,22.018,22.018,21.9388,21.9476,162400.0
2014-04-24 14:00:00,24.93,24.97,24.92,24.95,777600.0,21.9476,21.9828,21.9388,21.9652,777600.0
2014-04-24 14:30:00,24.95,24.98,24.94,24.96,204800.0,21.9652,21.9916,21.9564,21.974,204800.0
2014-04-24 15:00:00,24.97,25.0,24.96,24.98,146800.0,21.9828,22.0092,21.974,21.9916,146800.0
2014-04-24 15:30:00,24.98,24.99,24.96,24.98,257600.0,21.9916,22.0004,21.974,21.9916,257600.0
2014-04-25 09:30:00,24.88,24.9,24.8,24.81,583600.0,21.9036,21.9212,21.8331,21.8419,583600.0
2014-04-25 10:00:00,24.8,24.84,24.78,24.8,374400.0,21.8331,21.8683,21.8155,21.8331,374400.0
2014-04-25 10:30:00,24.79,24.79,24.71,24.72,251200.0,21.8243,21.8243,21.7539,21.7627,251200.0
2014-04-25 11:00:00,24.72,24.76,24.68,24.76,148800.0,21.7627,21.7979,21.7275,21.7979,148800.0
2014-04-25 11:30:00,24.77,24.79,24.73,24.77,180000.0,21.8067,21.8243,21.7715,21.8067,180000.0
2014-04-25 12:00:00,24.77,24.8,24.76,24.79,131600.0,21.8067,21.8331,21.7979,21.8243,131600.0
2014-04-25 12:30:00,24.78,24.79,24.74,24.75,136800.0,21.8155,21.8243,21.7803,21.7891,136800.0
2014-04-25 13:00:00,24.75,24.75,24.71,24.74,164000.0,21.7891,21.7891,21.7539,21.7803,164000.0
2014-04-25 13:30:00,24.72,24.75,24.7,24.73,106400.0,21.7627,21.7891,21.7451,21.7715,106400.0
2014-04-25 14:00:00,24.72,24.73,24.66,24.67,211200.0,21.7627,21.7715,21.7099,21.7187,211200.0
2014-04-25 14:30:00,24.67,24.72,24.65,24.68,160400.0,21.7187,21.7627,21.7011,21.7275,160400.0
2014-04-25 15:00:00,24.68,24.72,24.68,24.72,171600.0,21.7275,21.7627,21.7275,21.7627,171600.0
2014-04-25 15:30:00,24.73,24.74,24.69,24.71,298000.0,21.7715,21.7803,21.7363,21.7539,298000.0
2014-04-28 09:30:00,24.82,24.84,24.72,24.83,250800.0,21.8507,21.8683,21.7627,21.8595,250800.0
2014-04-28 10:00:00,24.82,24.93,24.8,24.91,208800.0,21.8507,21.9476,21.8331,21.93,208800.0
2014-04-28 10:30:00,24.91,24.93,24.84,24.85,432800.0,21.93,21.9476,21.8683,21.8771,432800.0
2014-04-28 11:00:00,24.85,24.88,24.74,24.74,1195600.0,21.8771,21.9036,21.7803,21.7803,1195600.0
2014-04-28 11:30:00,24.74,24.78,24.67,24.68,970800.0,21.7803,21.8155,21.7187,21.7275,970800.0
2014-04-28 12:00:00,24.67,24.71,24.65,24.7,224800.0,21.7187,21.7539,21.7011,21.7451,224800.0
2014-04-28 12:30:00,24.7,24.72,24.67,24.67,920800.0,21.7451,21.7627,21.7187,21.7187,920800.0
2014-04-28 13:00:00,24.67,24.67,24.52,24.55,3719600.0,21.7187,21.7187,21.5866,21.613,3719600.0
2014-04-28 13:30:00,24.55,24.59,24.5,24.57,360000.0,21.613,21.6483,21.569,21.6306,360000.0
2014-04-28 14:00:00,24.57,24.66,24.52,24.65,1171600.0,21.6306,21.7099,21.5866,21.7011,1171600.0
2014-04-28 14:30:00,24.66,24.7,24.62,24.66,262000.0,21.7099,21.7451,21.6747,21.7099,262000.0
2014-04-28 15:00:00,24.66,24.83,24.65,24.81,1639200.0,21.7099,21.8595,21.7011,21.8419,1639200.0
2014-04-28 15:30:00,24.8,24.84,24.78,24.79,554800.0,21.8331,21.8683,21.8155,21.8243,554800.0
2014-04-29 09:30:00,24.87,24.93,24.83,24.89,309600.0,21.8948,21.9476,21.8595,21.9124,309600.0
2014-04-29 10:00:00,24.9,24.91,24.78,24.79,341200.0,21.9212,21.93,21.8155,21.8243,341200.0
2014-04-29 10:30:00,24.79,24.9,24.78,24.87,152000.0,21.8243,21.9212,21.8155,21.8948,152000.0
2014-04-29 11:00:00,24.87,24.91,24.84,24.91,128000.0,21.8948,21.93,21.8683,21.93,128000.0
2014-04-29 11:30:00,24.91,24.92,24.88,24.9,101200.0,21.93,21.9388,21.9036,21.9212,101200.0
2014-04-29 12:00:00,24.9,24.93,24.89,24.93,61200.0,21.9212,21.9476,21.9124,21.9476,61200.0
2014-04-29 12:30:00,24.93,24.96,24.93,24.95,120400.0,21.9476,21.974,21.9476,21.9652,120400.0
2014-04-29 13:00:00,24.95,24.95,24.91,24.93,119200.0,21.9652,21.9652,21.93,21.9476,119200.0
2014-04-29 13:30:00,24.93,24.96,24.91,24.96,99200.0,21.9476,21.974,21.93,21.974,99200.0
2014-04-29 14:00:00,24.95,24.96,24.93,24.93,102400.0,21.9652,21.974,21.9476,21.9476,102400.0
2014-04-29 14:30:00,24.94,24.95,24.93,24.93,142000.0,21.9564,21.9652,21.9476,21.9476,142000.0
2014-04-29 15:00:00,24.94,24.95,24.93,24.94,121200.0,21.9564,21.9652,21.9476,21.9564,121200.0
2014-04-29 15:30:00,24.95,24.95,24.91,24.92,165600.0,21.9652,21.9652,21.93,21.9388,165600.0
2014-04-30 09:30:00,24.87,24.92,24.84,24.87,184000.0,21.8948,21.9388,21.8683,21.8948,184000.0
2014-04-30 10:00:00,24.86,24.94,24.83,24.93,163200.0,21.886,21.9564,21.8595,21.9476,163200.0
2014-04-30 10:30:00,24.93,24.98,24.92,24.96,132400.0,21.9476,21.9916,21.9388,21.974,132400.0
2014-04-30 11:00:00,24.96,24.96,24.9,24.93,330000.0,21.974,21.974,21.9212,21.9476,330000.0
2014-04-30 11:30:00,24.93,24.95,24.93,24.93,90800.0,21.9476,21.9652,21.9476,21.9476,90800.0
2014-04-30 12:00:00,24.94,24.96,24.93,24.95,70400.0,21.9564,21.974,21.9476,21.9652,70400.0
2014-04-30 12:30:00,24.95,24.97,24.94,24.97,62000.0,21.9652,21.9828,21.9564,21.9828,62000.0
2014-04-30 13:00:00,24.97,24.98,24.95,24.97,90000.0,21.9828,21.9916,21.9652,21.9828,90000.0
2014-04-30 13:30:00,24.97,24.97,24.94,24.94,135200.0,21.9828,21.9828,21.9564,21.9564,135200.0
2014-04-30 14:00:00,24.95,25.0,24.91,24.97,466800.0,21.9652,22.0092,21.93,21.9828,466800.0
2014-04-30 14:30:00,24.98,25.03,24.96,25.01,500000.0,21.9916,22.0356,21.974,22.018,500000.0
2014-04-30 15:00:00,25.01,25.02,24.94,24.99,228400.0,22.018,22.0268,21.9564,22.0004,228400.0
2014-04-30 15:30:00,25.0,25.03,24.97,25.0,1010000.0,22.0092,22.0356,21.9828,22.0092,1010000.0
2014-05-01 09:30:00,24.99,25.07,24.98,25.01,129200.0,22.0004,22.0708,21.9916,22.018,129200.0
2014-05-01 10:00:00,25.03,25.03,24.96,25.02,118000.0,22.0356,22.0356,21.974,22.0268,118000.0
2014-05-01 10:30:00,25.01,25.1,25.01,25.08,153600.0,22.018,22.0972,22.018,22.0796,153600.0
2014-05-01 11:00:00,25.08,25.1,25.05,25.09,135600.0,22.0796,22.0972,22.0532,22.0884,135600.0
2014-05-01 11:30:00,25.09,25.14,25.07,25.07,130400.0,22.0884,22.1325,22.0708,22.0708,130400.0
2014-05-01 12:00:00,25.07,25.11,25.07,25.1,54800.0,22.0708,22.106,22.0708,22.0972,54800.0
2014-05-01 12:30:00,25.1,25.1,25.06,25.08,84400.0,22.0972,22.0972,22.062,22.0796,84400.0
2014-05-01 13:00:00,25.08,25.09,25.05,25.06,199600.0,22.0796,22.0884,22.0532,22.062,199600.0
2014-05-01 13:30:00,25.05,25.07,25.01,25.01,110000.0,22.0532,22.0708,22.018,22.018,110000.0
2014-05-01 14:00:00,25.02,25.06,25.02,25.05,191200.0,22.0268,22.062,22.0268,22.0532,191200.0
2014-05-01 14:30:00,25.05,25.05,24.99,25.02,144400.0,22.0532,22.0532,22.0004,22.0268,144400.0
2014-05-01 15:00:00,25.02,25.05,25.0,25.02,159600.0,22.0268,22.0532,22.0092,22.0268,159600.0
2014-05-01 15:30:00,25.01,25.04,25.0,25.04,435600.0,22.018,22.0444,22.0092,22.0444,435600.0
2014-05-02 09:30:00,25.08,25.12,25.03,25.04,320000.0,22.0796,22.1148,22.0356,22.0444,320000.0
2014-05-02 10:00:00,25.06,25.14,25.05,25.11,493200.0,22.062,22.1325,22.0532,22.106,493200.0
2014-05-02 10:30:00,25.1,25.13,24.97,25.01,597200.0,22.0972,22.1237,21.9828,22.018,597200.0
2014-05-02 11:00:00,25.0,25.06,25.0,25.01,297600.0,22.0092,22.062,22.0092,22.018,297600.0
2014-05-02 11:30:00,25.01,25.08,25.01,25.07,210000.0,22.018,22.0796,22.018,22.0708,210000.0
2014-05-02 12:00:00,25.07,25.07,25.04,25.06,99200.0,22.0708,22.0708,22.0444,22.062,99200.0
2014-05-02 12:30:00,25.06,25.08,25.05,25.07,67600.0,22.062,22.0796,22.0532,22.0708,67600.0
2014-05-02 13:00:00,25.07,25.07,25.03,25.03,74400.0,22.0708,22.0708,22.0356,22.0356,74400.0
2014-05-02 13:30:00,25.01,25.03,25.0,25.0,110400.0,22.018,22.0356,22.0092,22.0092,110400.0
2014-05-02 14:00:00,25.0,25.02,24.97,24.99,160400.0,22.0092,22.0268,21.9828,22.0004,160400.0
2014-05-02 14:30:00,25.0,25.03,25.0,25.02,172800.0,22.0092,22.0356,22.0092,22.0268,172800.0
2014-05-02 15:00:00,25.02,25.05,25.02,25.02,239200.0,22.0268,22.0532,22.0268,22.0268,239200.0
2014-05-02 15:30:00,25.02,25.03,24.99,25.01,415600.0,22.0268,22.0356,22.0004,22.018,415600.0
2014-05-05 09:30:00,24.93,24.94,24.82,24.94,287200.0,21.9476,21.9564,21.8507,21.9564,287200.0
2014-05-05 10:00:00,24.95,25.03,24.93,24.99,208400.0,21.9652,22.0356,21.9476,22.0004,208400.0
2014-05-05 10:30:00,24.99,25.07,24.99,25.05,205600.0,22.0004,22.0708,22.0004,22.0532,205600.0
2014-05-05 11:00:00,25.04,25.05,25.02,25.05,119600.0,22.0444,22.0532,22.0268,22.0532,119600.0
2014-05-05 11:30:00,25.05,25.09,25.05,25.07,194400.0,22.0532,22.0884,22.0532,22.0708,194400.0
2014-05-05 12:00:00,25.07,25.08,25.05,25.07,54800.0,22.0708,22.0796,22.0532,22.0708,54800.0
2014-05-05 12:30:00,25.07,25.08,25.04,25.05,94800.0,22.0708,22.0796,22.0444,22.0532,94800.0
2014-05-05 13:00:00,25.04,25.06,25.03,25.04,97600.0,22.0444,22.062,22.0356,22.0444,97600.0
2014-05-05 13:30:00,25.04,25.07,25.04,25.07,84000.0,22.0444,22.0708,22.0444,22.0708,84000.0
2014-05-05 14:00:00,25.07,25.09,25.07,25.09,84000.0,22.0708,22.0884,22.0708,22.0884,84000.0
2014-05-05 14:30:00,25.08,25.13,25.08,25.12,101200.0,22.0796,22.1237,22.0796,22.1148,101200.0
2014-05-05 15:00:00,25.11,25.13,25.11,25.12,102800.0,22.106,22.1237,22.106,22.1148,102800.0
2014-05-05 15:30:00,25.12,25.13,25.1,25.11,583600.0,22.1148,22.1237,22.0972,22.106,583600.0
2014-05-06 09:30:00,25.09,25.09,25.0,25.05,299200.0,22.0884,22.0884,22.0092,22.0532,299200.0
2014-05-06 10:00:00,25.04,25.07,25.0,25.07,175200.0,22.0444,22.0708,22.0092,22.0708,175200.0
2014-05-06 10:30:00,25.07,25.09,25.0,25.01,151600.0,22.0708,22.0884,22.0092,22.018,151600.0
2014-05-06 11:00:00,25.0,25.04,24.99,25.02,120400.0,22.0092,22.0444,22.0004,22.0268,120400.0
2014-05-06 11:30:00,25.01,25.04,25.01,25.04,87600.0,22.018,22.0444,22.018,22.0444,87600.0
2014-05-06 12:00:00,25.05,25.05,25.0,25.02,96400.0,22.0532,22.0532,22.0092,22.0268,96400.0
2014-05-06 12:30:00,25.02,25.04,25.02,25.02,44400.0,22.0268,22.0444,22.0268,22.0268,44400.0
2014-05-06 13:00:00,25.02,25.03,24.97,24.98,78400.0,22.0268,22.0356,21.9828,21.9916,78400.0
2014-05-06 13:30:00,24.97,24.99,24.92,24.93,125600.0,21.9828,22.0004,21.9388,21.9476,125600.0
2014-05-06 14:00:00,24.92,24.94,24.89,24.91,149600.0,21.9388,21.9564,21.9124,21.93,149600.0
2014-05-06 14:30:00,24.91,24.93,24.9,24.91,142800.0,21.93,21.9476,21.9212,21.93,142800.0
2014-05-06 15:00:00,24.91,24.96,24.89,24.93,387600.0,21.93,21.974,21.9124,21.9476,387600.0
2014-05-06 15:30:00,24.93,24.94,24.88,24.89,301200.0,21.9476,21.9564,21.9036,21.9124,301200.0
2014-05-07 09:30:00,24.94,24.99,24.82,24.82,280800.0,21.9564,22.0004,21.8507,21.8507,280800.0
2014-05-07 10:00:00,24.82,24.89,24.68,24.76,674000.0,21.8507,21.9124,21.7275,21.7979,674000.0
2014-05-07 10:30:00,24.75,24.83,24.75,24.78,193200.0,21.7891,21.8595,21.7891,21.8155,193200.0
2014-05-07 11:00:00,24.78,24.81,24.75,24.78,240400.0,21.8155,21.8419,21.7891,21.8155,240400.0
2014-05-07 11:30:00,24.79,24.93,24.78,24.9,282000.0,21.8243,21.9476,21.8155,21.9212,282000.0
2014-05-07 12:00:00,24.9,24.91,24.86,24.88,113600.0,21.9212,21.93,21.886,21.9036,113600.0
2014-05-07 12:30:00,24.87,24.88,24.81,24.82,154000.0,21.8948,21.9036,21.8419,21.8507,154000.0
2014-05-07 13:00:00,24.82,24.86,24.8,24.83,182800.0,21.8507,21.886,21.8331,21.8595,182800.0
2014-05-07 13:30:00,24.84,24.88,24.8,24.8,166800.0,21.8683,21.9036,21.8331,21.8331,166800.0
2014-05-07 14:00:00,24.8,24.89,24.79,24.88,251600.0,21.8331,21.9124,21.8243,21.9036,251600.0
2014-05-07 14:30:00,24.89,24.91,24.86,24.89,166000.0,21.9124,21.93,21.886,21.9124,166000.0
2014-05-07 15:00:00,24.88,24.88,24.86,24.87,118800.0,21.9036,21.9036,21.886,21.8948,118800.0
2014-05-07 15:30:00,24.88,24.96,24.88,24.96,351200.0,21.9036,21.974,21.9036,21.974,351200.0
2014-05-08 09:30:00,24.92,25.06,24.9,25.05,331600.0,21.9388,22.062,21.9212,22.0532,331600.0
2014-05-08 10:00:00,25.06,25.11,25.06,25.1,136400.0,22.062,22.106,22.062,22.0972,136400.0
2014-05-08 10:30:00,25.1,25.1,25.05,25.07,108000.0,22.0972,22.0972,22.0532,22.0708,108000.0
2014-05-08 11:00:00,25.06,25.12,25.06,25.1,134400.0,22.062,22.1148,22.062,22.0972,134400.0
2014-05-08 11:30:00,25.11,25.15,25.11,25.12,239600.0,22.106,22.1413,22.106,22.1148,239600.0
2014-05-08 12:00:00,25.13,25.13,25.11,25.12,82400.0,22.1237,22.1237,22.106,22.1148,82400.0
2014-05-08 12:30:00,25.12,25.13,25.06,25.07,144400.0,22.1148,22.1237,22.062,22.0708,144400.0
2014-05-08 13:00:00,25.07,25.09,25.01,25.04,239600.0,22.0708,22.0884,22.018,22.0444,239600.0
2014-05-08 13:30:00,25.03,25.06,25.0,25.01,112000.0,22.0356,22.062,22.0092,22.018,112000.0
2014-05-08 14:00:00,25.01,25.01,24.93,24.98,193200.0,22.018,22.018,21.9476,21.9916,193200.0
2014-05-08 14:30:00,24.98,24.99,24.88,24.9,176000.0,21.9916,22.0004,21.9036,21.9212,176000.0
2014-05-08 15:00:00,24.9,24.93,24.84,24.92,492000.0,21.9212,21.9476,21.8683,21.9388,492000.0
2014-05-08 15:30:00,24.92,24.93,24.89,24.92,278000.0,21.9388,21.9476,21.9124,21.9388,278000.0
2014-05-09 09:30:00,24.9,24.91,24.78,24.86,258000.0,21.9212,21.93,21.8155,21.886,258000.0
2014-05-09 10:00:00,24.83,24.92,24.81,24.88,159600.0,21.8595,21.9388,21.8419,21.9036,159600.0
2014-05-09 10:30:00,24.88,24.89,24.81,24.82,630400.0,21.9036,21.9124,21.8419,21.8507,630400.0
2014-05-09 11:00:00,24.81,24.83,24.78,24.83,211600.0,21.8419,21.8595,21.8155,21.8595,211600.0
2014-05-09 11:30:00,24.84,24.89,24.83,24.87,130000.0,21.8683,21.9124,21.8595,21.8948,130000.0
2014-05-09 12:00:00,24.88,24.9,24.85,24.88,115200.0,21.9036,21.9212,21.8771,21.9036,115200.0
2014-05-09 12:30:00,24.88,24.98,24.88,24.97,124800.0,21.9036,21.9916,21.9036,21.9828,124800.0
2014-05-09 13:00:00,24.97,24.98,24.94,24.95,58400.0,21.9828,21.9916,21.9564,21.9652,58400.0
2014-05-09 13:30:00,24.95,24.96,24.91,24.92,64800.0,21.9652,21.974,21.93,21.9388,64800.0
2014-05-09 14:00:00,24.91,24.93,24.87,24.88,78400.0,21.93,21.9476,21.8948,21.9036,78400.0
2014-05-09 14:30:00,24.89,24.95,24.88,24.94,71600.0,21.9124,21.9652,21.9036,21.9564,71600.0
2014-05-09 15:00:00,24.94,24.97,24.94,24.96,128000.0,21.9564,21.9828,21.9564,21.974,128000.0
2014-05-09 15:30:00,24.96,25.0,24.95,25.0,155200.0,21.974,22.0092,21.9652,22.0092,155200.0
2014-05-12 09:30:00,25.1,25.21,25.1,25.21,122400.0,22.0972,22.1941,22.0972,22.1941,122400.0
2014-05-12 10:00:00,25.21,25.24,25.19,25.22,155200.0,22.1941,22.2205,22.1765,22.2029,155200.0
2014-05-12 10:30:00,25.23,25.24,25.21,25.22,6006800.0,22.2117,22.2205,22.1941,22.2029,6006800.0
2014-05-12 11:00:00,25.22,25.24,25.21,25.23,1118400.0,22.2029,22.2205,22.1941,22.2117,1118400.0
2014-05-12 11:30:00,25.23,25.25,25.23,25.23,1078400.0,22.2117,22.2293,22.2117,22.2117,1078400.0
2014-05-12 12:00:00,25.22,25.26,25.22,25.24,760800.0,22.2029,22.2381,22.2029,22.2205,760800.0
2014-05-12 12:30:00,25.24,25.25,25.23,25.23,56400.0,22.2205,22.2293,22.2117,22.2117,56400.0
2014-05-12 13:00:00,25.23,25.24,25.23,25.24,80800.0,22.2117,22.2205,22.2117,22.2205,80800.0
2014-05-12 13:30:00,25.24,25.25,25.23,25.25,93200.0,22.2205,22.2293,22.2117,22.2293,93200.0
2014-05-12 14:00:00,25.25,25.27,25.23,25.25,291600.0,22.2293,22.2469,22.2117,22.2293,291600.0
2014-05-12 14:30:00,25.25,25.28,25.25,25.27,362800.0,22.2293,22.2557,22.2293,22.2469,362800.0
2014-05-12 15:00:00,25.27,25.29,25.26,25.26,1094800.0,22.2469,22.2645,22.2381,22.2381,1094800.0
2014-05-12 15:30:00,25.26,25.29,25.26,25.28,505200.0,22.2381,22.2645,22.2381,22.2557,505200.0
2014-05-13 09:30:00,25.34,25.36,25.29,25.32,138400.0,22.3085,22.3261,22.2645,22.2909,138400.0
2014-05-13 10:00:00,25.33,25.38,25.33,25.37,102400.0,22.2997,22.3437,22.2997,22.3349,102400.0
2014-05-13 10:30:00,25.37,25.39,25.36,25.36,127200.0,22.3349,22.3525,22.3261,22.3261,127200.0
2014-05-13 11:00:00,25.36,25.36,25.3,25.32,136000.0,22.3261,22.3261,22.2733,22.2909,136000.0
2014-05-13 11:30:00,25.33,25.33,25.28,25.29,110800.0,22.2997,22.2997,22.2557,22.2645,110800.0
2014-05-13 12:00:00,25.29,25.31,25.28,25.3,100000.0,22.2645,22.2821,22.2557,22.2733,100000.0
2014-05-13 12:30:00,25.29,25.32,25.28,25.31,64800.0,22.2645,22.2909,22.2557,22.2821,64800.0
2014-05-13 13:00:00,25.31,25.32,25.29,25.31,95600.0,22.2821,22.2909,22.2645,22.2821,95600.0
2014-05-13 13:30:00,25.31,25.31,25.28,25.29,114800.0,22.2821,22.2821,22.2557,22.2645,114800.0
2014-05-13 14:00:00,25.3,25.31,25.29,25.3,63600.0,22.2733,22.2821,22.2645,22.2733,63600.0
2014-05-13 14:30:00,25.3,25.32,25.3,25.31,445200.0,22.2733,22.2909,22.2733,22.2821,445200.0
2014-05-13 15:00:00,25.31,25.31,25.27,25.29,1144800.0,22.2821,22.2821,22.2469,22.2645,1144800.0
2014-05-13 15:30:00,25.29,25.3,25.28,25.29,456800.0,22.2645,22.2733,22.2557,22.2645,456800.0
2014-05-14 09:30:00,25.26,25.28,25.22,25.28,154000.0,22.2381,22.2557,22.2029,22.2557,154000.0
2014-05-14 10:00:00,25.28,25.3,25.22,25.27,163600.0,22.2557,22.2733,22.2029,22.2469,163600.0
2014-05-14 10:30:00,25.27,25.29,25.23,25.24,116000.0,22.2469,22.2645,22.2117,22.2205,116000.0
2014-05-14 11:00:00,25.25,25.26,25.23,25.24,165600.0,22.2293,22.2381,22.2117,22.2205,165600.0
2014-05-14 11:30:00,25.24,25.27,25.23,25.23,101600.0,22.2205,22.2469,22.2117,22.2117,101600.0
2014-05-14 12:00:00,25.24,25.25,25.24,25.24,78000.0,22.2205,22.2293,22.2205,22.2205,78000.0
2014-05-14 12:30:00,25.24,25.26,25.23,25.25,72000.0,22.2205,22.2381,22.2117,22.2293,72000.0
2014-05-14 13:00:00,25.25,25.27,25.25,25.25,145200.0,22.2293,22.2469,22.2293,22.2293,145200.0
2014-05-14 13:30:00,25.25,25.26,25.25,25.25,68000.0,22.2293,22.2381,22.2293,22.2293,68000.0
2014-05-14 14:00:00,25.25,25.25,25.24,25.25,41600.0,22.2293,22.2293,22.2205,22.2293,41600.0
2014-05-14 14:30:00,25.26,25.26,25.19,25.2,123600.0,22.2381,22.2381,22.1765,22.1853,123600.0
2014-05-14 15:00:00,25.19,25.2,25.16,25.18,169600.0,22.1765,22.1853,22.1501,22.1677,169600.0
2014-05-14 15:30:00,25.17,25.17,25.12,25.16,1716400.0,22.1589,22.1589,22.1148,22.1501,1716400.0
2014-05-15 09:30:00,25.11,25.11,24.93,25.0,492800.0,22.106,22.106,21.9476,22.0092,492800.0
2014-05-15 10:00:00,24.97,24.98,24.85,24.9,682400.0,21.9828,21.9916,21.8771,21.9212,682400.0
2014-05-15 10:30:00,24.9,24.93,24.85,24.89,166400.0,21.9212,21.9476,21.8771,21.9124,166400.0
2014-05-15 11:00:00,24.9,24.9,24.82,24.82,264400.0,21.9212,21.9212,21.8507,21.8507,264400.0
2014-05-15 11:30:00,24.82,24.89,24.79,24.81,214800.0,21.8507,21.9124,21.8243,21.8419,214800.0
2014-05-15 12:00:00,24.81,24.84,24.8,24.82,107600.0,21.8419,21.8683,21.8331,21.8507,107600.0
2014-05-15 12:30:00,24.82,24.87,24.81,24.87,101600.0,21.8507,21.8948,21.8419,21.8948,101600.0
2014-05-15 13:00:00,24.87,24.87,24.83,24.85,147600.0,21.8948,21.8948,21.8595,21.8771,147600.0
2014-05-15 13:30:00,24.85,24.86,24.81,24.86,128000.0,21.8771,21.886,21.8419,21.886,128000.0
2014-05-15 14:00:00,24.86,24.91,24.84,24.88,315600.0,21.886,21.93,21.8683,21.9036,315600.0
2014-05-15 14:30:00,24.89,24.95,24.88,24.93,310400.0,21.9124,21.9652,21.9036,21.9476,310400.0
2014-05-15 15:00:00,24.93,24.94,24.88,24.89,260400.0,21.9476,21.9564,21.9036,21.9124,260400.0
2014-05-15 15:30:00,24.9,24.95,24.89,24.93,682800.0,21.9212,21.9652,21.9124,21.9476,682800.0
2014-05-16 09:30:00,24.96,24.96,24.86,24.93,213600.0,21.974,21.974,21.886,21.9476,213600.0
2014-05-16 10:00:00,24.94,24.95,24.83,24.84,198800.0,21.9564,21.9652,21.8595,21.8683,198800.0
2014-05-16 10:30:00,24.84,24.92,24.84,24.9,192400.0,21.8683,21.9388,21.8683,21.9212,192400.0
2014-05-16 11:00:00,24.9,24.94,24.89,24.92,96400.0,21.9212,21.9564,21.9124,21.9388,96400.0
2014-05-16 11:30:00,24.93,24.95,24.9,24.93,131600.0,21.9476,21.9652,21.9212,21.9476,131600.0
2014-05-16 12:00:00,24.93,24.95,24.92,24.93,42800.0,21.9476,21.9652,21.9388,21.9476,42800.0
2014-05-16 12:30:00,24.94,24.94,24.91,24.92,54000.0,21.9564,21.9564,21.93,21.9388,54000.0
2014-05-16 13:00:00,24.91,24.93,24.88,24.92,52400.0,21.93,21.9476,21.9036,21.9388,52400.0
2014-05-16 13:30:00,24.92,24.93,24.91,24.92,92000.0,21.9388,21.9476,21.93,21.9388,92000.0
2014-05-16 14:00:00,24.92,24.93,24.9,24.92,74800.0,21.9388,21.9476,21.9212,21.9388,74800.0
2014-05-16 14:30:00,24.93,25.01,24.92,25.01,178000.0,21.9476,22.018,21.9388,22.018,178000.0
2014-05-16 15:00:00,25.02,25.06,25.01,25.03,148000.0,22.0268,22.062,22.018,22.0356,148000.0
2014-05-16 15:30:00,25.03,25.06,25.03,25.05,203600.0,22.0356,22.062,22.0356,22.0532,203600.0
2014-05-19 09:30:00,25.01,25.12,24.98,25.09,54800.0,22.018,22.1148,21.9916,22.0884,54800.0
2014-05-19 10:00:00,25.1,25.14,25.06,25.13,57200.0,22.0972,22.1325,22.062,22.1237,57200.0
2014-05-19 10:30:00,25.11,25.14,25.1,25.13,68000.0,22.106,22.1325,22.0972,22.1237,68000.0
2014-05-19 11:00:00,25.13,25.18,25.13,25.17,68800.0,22.1237,22.1677,22.1237,22.1589,68800.0
2014-05-19 11:30:00,25.17,25.18,25.17,25.18,27600.0,22.1589,22.1677,22.1589,22.1677,27600.0
2014-05-19 12:00:00,25.18,25.2,25.17,25.18,60800.0,22.1677,22.1853,22.1589,22.1677,60800.0
2014-05-19 12:30:00,25.18,25.18,25.15,25.15,28800.0,22.1677,22.1677,22.1413,22.1413,28800.0
2014-05-19 13:00:00,25.15,25.17,25.15,25.16,39200.0,22.1413,22.1589,22.1413,22.1501,39200.0
2014-05-19 13:30:00,25.16,25.18,25.15,25.17,50800.0,22.1501,22.1677,22.1413,22.1589,50800.0
2014-05-19 14:00:00,25.18,25.2,25.17,25.19,59600.0,22.1677,22.1853,22.1589,22.1765,59600.0
2014-05-19 14:30:00,25.19,25.19,25.17,25.17,37600.0,22.1765,22.1765,22.1589,22.1589,37600.0
2014-05-19 15:00:00,25.18,25.18,25.15,25.17,129200.0,22.1677,22.1677,22.1413,22.1589,129200.0
2014-05-19 15:30:00,25.18,25.21,25.18,25.19,754400.0,22.1677,22.1941,22.1677,22.1765,754400.0
2014-05-20 09:30:00,25.17,25.18,25.08,25.09,125600.0,22.1589,22.1677,22.0796,22.0884,125600.0
2014-05-20 10:00:00,25.09,25.15,25.08,25.1,88800.0,22.0884,22.1413,22.0796,22.0972,88800.0
2014-05-20 10:30:00,25.1,25.17,25.09,25.17,116800.0,22.0972,22.1589,22.0884,22.1589,116800.0
2014-05-20 11:00:00,25.17,25.17,25.13,25.14,45200.0,22.1589,22.1589,22.1237,22.1325,45200.0
2014-05-20 11:30:00,25.13,25.18,25.13,25.15,136000.0,22.1237,22.1677,22.1237,22.1413,136000.0
2014-05-20 12:00:00,25.15,25.15,25.06,25.08,95200.0,22.1413,22.1413,22.062,22.0796,95200.0
2014-05-20 12:30:00,25.07,25.08,25.05,25.07,30800.0,22.0708,22.0796,22.0532,22.0708,30800.0
2014-05-20 13:00:00,25.07,25.07,25.01,25.03,76400.0,22.0708,22.0708,22.018,22.0356,76400.0
2014-05-20 13:30:00,25.03,25.03,24.96,24.96,84400.0,22.0356,22.0356,21.974,21.974,84400.0
2014-05-20 14:00:00,24.96,25.03,24.96,25.0,106800.0,21.974,22.0356,21.974,22.0092,106800.0
2014-05-20 14:30:00,25.0,25.0,24.97,24.99,100000.0,22.0092,22.0092,21.9828,22.0004,100000.0
2014-05-20 15:00:00,24.98,25.04,24.98,25.03,106000.0,21.9916,22.0444,21.9916,22.0356,106000.0
2014-05-20 15:30:00,25.03,25.08,25.03,25.03,108800.0,22.0356,22.0796,22.0356,22.0356,108800.0
2014-05-21 09:30:00,25.1,25.21,25.1,25.18,79600.0,22.0972,22.1941,22.0972,22.1677,79600.0
2014-05-21 10:00:00,25.18,25.19,25.17,25.19,166400.0,22.1677,22.1765,22.1589,22.1765,166400.0
2014-05-21 10:30:00,25.19,25.23,25.19,25.2,220400.0,22.1765,22.2117,22.1765,22.1853,220400.0
2014-05-21 11:00:00,25.2,25.21,25.16,25.16,100000.0,22.1853,22.1941,22.1501,22.1501,100000.0
2014-05-21 11:30:00,25.17,25.17,25.13,25.15,131200.0,22.1589,22.1589,22.1237,22.1413,131200.0
2014-05-21 12:00:00,25.16,25.18,25.15,25.18,151200.0,22.1501,22.1677,22.1413,22.1677,151200.0
2014-05-21 12:30:00,25.19,25.21,25.18,25.21,247200.0,22.1765,22.1941,22.1677,22.1941,247200.0
2014-05-21 13:00:00,25.22,25.23,25.18,25.21,200800.0,22.2029,22.2117,22.1677,22.1941,200800.0
2014-05-21 13:30:00,25.21,25.22,25.2,25.21,108000.0,22.1941,22.2029,22.1853,22.1941,108000.0
2014-05-21 14:00:00,25.22,25.26,25.18,25.22,94800.0,22.2029,22.2381,22.1677,22.2029,94800.0
2014-05-21 14:30:00,25.23,25.25,25.21,25.24,90400.0,22.2117,22.2293,22.1941,22.2205,90400.0
2014-05-21 15:00:00,25.24,25.28,25.23,25.27,82800.0,22.2205,22.2557,22.2117,22.2469,82800.0
2014-05-21 15:30:00,25.27,25.27,25.25,25.27,199200.0,22.2469,22.2469,22.2293,22.2469,199200.0
2014-05-22 09:30:00,25.28,25.34,25.24,25.33,90000.0,22.2557,22.3085,22.2205,22.2997,90000.0
2014-05-22 10:00:00,25.33,25.33,25.28,25.31,34400.0,22.2997,22.2997,22.2557,22.2821,34400.0
2014-05-22 10:30:00,25.31,25.36,25.31,25.36,37600.0,22.2821,22.3261,22.2821,22.3261,37600.0
2014-05-22 11:00:00,25.36,25.39,25.35,25.39,51200.0,22.3261,22.3525,22.3173,22.3525,51200.0
2014-05-22 11:30:00,25.39,25.41,25.37,25.39,79200.0,22.3525,22.3702,22.3349,22.3525,79200.0
2014-05-22 12:00:00,25.38,25.39,25.36,25.38,59600.0,22.3437,22.3525,22.3261,22.3437,59600.0
2014-05-22 12:30:00,25.38,25.39,25.36,25.36,18800.0,22.3437,22.3525,22.3261,22.3261,18800.0
2014-05-22 13:00:00,25.37,25.4,25.37,25.4,43600.0,22.3349,22.3614,22.3349,22.3614,43600.0
2014-05-22 13:30:00,25.39,25.41,25.39,25.4,55200.0,22.3525,22.3702,22.3525,22.3614,55200.0
2014-05-22 14:00:00,25.4,25.41,25.4,25.4,44000.0,22.3614,22.3702,22.3614,22.3614,44000.0
2014-05-22 14:30:00,25.41,25.42,25.4,25.42,91600.0,22.3702,22.379,22.3614,22.379,91600.0
2014-05-22 15:00:00,25.42,25.42,25.38,25.39,164800.0,22.379,22.379,22.3437,22.3525,164800.0
2014-05-22 15:30:00,25.39,25.39,25.36,25.36,250000.0,22.3525,22.3525,22.3261,22.3261,250000.0
2014-05-23 09:30:00,25.36,25.41,25.36,25.4,79600.0,22.3261,22.3702,22.3261,22.3614,79600.0
2014-05-23 10:00:00,25.39,25.43,25.38,25.43,129600.0,22.3525,22.3878,22.3437,22.3878,129600.0
2014-05-23 10:30:00,25.43,25.43,25.42,25.43,126000.0,22.3878,22.3878,22.379,22.3878,126000.0
2014-05-23 11:00:00,25.43,25.45,25.43,25.44,56000.0,22.3878,22.4054,22.3878,22.3966,56000.0
2014-05-23 11:30:00,25.44,25.46,25.44,25.45,62000.0,22.3966,22.4142,22.3966,22.4054,62000.0
2014-05-23 12:00:00,25.46,25.47,25.46,25.46,35600.0,22.4142,22.423,22.4142,22.4142,35600.0
2014-05-23 12:30:00,25.46,25.47,25.46,25.47,590400.0,22.4142,22.423,22.4142,22.423,590400.0
2014-05-23 13:00:00,25.46,25.47,25.45,25.46,59200.0,22.4142,22.423,22.4054,22.4142,59200.0
2014-05-23 13:30:00,25.46,25.48,25.45,25.47,52000.0,22.4142,22.4318,22.4054,22.423,52000.0
2014-05-23 14:00:00,25.47,25.48,25.46,25.48,92800.0,22.423,22.4318,22.4142,22.4318,92800.0
2014-05-23 14:30:00,25.48,25.49,25.47,25.48,48000.0,22.4318,22.4406,22.423,22.4318,48000.0
2014-05-23 15:00:00,25.48,25.5,25.48,25.5,81600.0,22.4318,22.4494,22.4318,22.4494,81600.0
2014-05-23 15:30:00,25.5,25.5,25.49,25.5,190400.0,22.4494,22.4494,22.4406,22.4494,190400.0
2014-05-27 09:30:00,25.6,25.62,25.58,25.6,83200.0,22.5374,22.555,22.5198,22.5374,83200.0
2014-05-27 10:00:00,25.6,25.66,25.59,25.66,58400.0,22.5374,22.5902,22.5286,22.5902,58400.0
2014-05-27 10:30:00,25.65,25.66,25.63,25.65,47200.0,22.5814,22.5902,22.5638,22.5814,47200.0
2014-05-27 11:00:00,25.65,25.66,25.63,25.64,41600.0,22.5814,22.5902,22.5638,22.5726,41600.0
2014-05-27 11:30:00,25.64,25.64,25.62,25.63,47200.0,22.5726,22.5726,22.555,22.5638,47200.0
2014-05-27 12:00:00,25.63,25.65,25.61,25.61,84400.0,22.5638,22.5814,22.5462,22.5462,84400.0
2014-05-27 12:30:00,25.62,25.64,25.61,25.64,73200.0,22.555,22.5726,22.5462,22.5726,73200.0
2014-05-27 13:00:00,25.63,25.65,25.63,25.63,46400.0,22.5638,22.5814,22.5638,22.5638,46400.0
2014-05-27 13:30:00,25.63,25.66,25.62,25.66,32400.0,22.5638,22.5902,22.555,22.5902,32400.0
2014-05-27 14:00:00,25.66,25.67,25.65,25.67,46000.0,22.5902,22.599,22.5814,22.599,46000.0
2014-05-27 14:30:00,25.66,25.66,25.64,25.66,50800.0,22.5902,22.5902,22.5726,22.5902,50800.0
2014-05-27 15:00:00,25.65,25.68,25.65,25.68,258000.0,22.5814,22.6079,22.5814,22.6079,258000.0
2014-05-27 15:30:00,25.67,25.7,25.66,25.69,256400.0,22.599,22.6255,22.5902,22.6167,256400.0
2014-05-28 09:30:00,25.7,25.71,25.64,25.64,132000.0,22.6255,22.6343,22.5726,22.5726,132000.0
2014-05-28 10:00:00,25.64,25.66,25.62,25.65,34800.0,22.5726,22.5902,22.555,22.5814,34800.0
2014-05-28 10:30:00,25.65,25.65,25.61,25.64,40800.0,22.5814,22.5814,22.5462,22.5726,40800.0
2014-05-28 11:00:00,25.65,25.68,25.65,25.67,73600.0,22.5814,22.6079,22.5814,22.599,73600.0
2014-05-28 11:30:00,25.67,25.7,25.67,25.68,83600.0,22.599,22.6255,22.599,22.6079,83600.0
2014-05-28 12:00:00,25.68,25.71,25.67,25.67,113200.0,22.6079,22.6343,22.599,22.599,113200.0
2014-05-28 12:30:00,25.68,25.68,25.67,25.67,18400.0,22.6079,22.6079,22.599,22.599,18400.0
2014-05-28 13:00:00,25.68,25.71,25.68,25.69,53200.0,22.6079,22.6343,22.6079,22.6167,53200.0
2014-05-28 13:30:00,25.7,25.71,25.69,25.71,61600.0,22.6255,22.6343,22.6167,22.6343,61600.0
2014-05-28 14:00:00,25.71,25.71,25.69,25.69,73200.0,22.6343,22.6343,22.6167,22.6167,73200.0
2014-05-28 14:30:00,25.69,25.69,25.67,25.68,40400.0,22.6167,22.6167,22.599,22.6079,40400.0
2014-05-28 15:00:00,25.69,25.71,25.68,25.69,66000.0,22.6167,22.6343,22.6079,22.6167,66000.0
2014-05-28 15:30:00,25.69,25.7,25.64,25.64,281200.0,22.6167,22.6255,22.5726,22.5726,281200.0
2014-05-29 09:30:00,25.7,25.73,25.69,25.72,80400.0,22.6255,22.6519,22.6167,22.6431,80400.0
2014-05-29 10:00:00,25.71,25.73,25.66,25.69,68800.0,22.6343,22.6519,22.5902,22.6167,68800.0
2014-05-29 10:30:00,25.68,25.72,25.68,25.71,21600.0,22.6079,22.6431,22.6079,22.6343,21600.0
2014-05-29 11:00:00,25.71,25.72,25.7,25.72,41200.0,22.6343,22.6431,22.6255,22.6431,41200.0
2014-05-29 11:30:00,25.73,25.74,25.7,25.7,54000.0,22.6519,22.6607,22.6255,22.6255,54000.0
2014-05-29 12:00:00,25.71,25.73,25.7,25.7,54400.0,22.6343,22.6519,22.6255,22.6255,54400.0
2014-05-29 12:30:00,25.71,25.72,25.7,25.72,33200.0,22.6343,22.6431,22.6255,22.6431,33200.0
2014-05-29 13:00:00,25.72,25.72,25.71,25.72,38000.0,22.6431,22.6431,22.6343,22.6431,38000.0
2014-05-29 13:30:00,25.72,25.73,25.71,25.73,53200.0,22.6431,22.6519,22.6343,22.6519,53200.0
2014-05-29 14:00:00,25.72,25.75,25.72,25.75,110400.0,22.6431,22.6695,22.6431,22.6695,110400.0
2014-05-29 14:30:00,25.75,25.78,25.75,25.78,122400.0,22.6695,22.6959,22.6695,22.6959,122400.0
2014-05-29 15:00:00,25.78,25.8,25.78,25.79,109200.0,22.6959,22.7135,22.6959,22.7047,109200.0
2014-05-29 15:30:00,25.8,25.81,25.77,25.8,198400.0,22.7135,22.7223,22.6871,22.7135,198400.0
2014-05-30 09:30:00,25.78,25.8,25.75,25.78,97600.0,22.6959,22.7135,22.6695,22.6959,97600.0
2014-05-30 10:00:00,25.77,25.83,25.77,25.81,47600.0,22.6871,22.7399,22.6871,22.7223,47600.0
2014-05-30 10:30:00,25.82,25.83,25.79,25.81,49200.0,22.7311,22.7399,22.7047,22.7223,49200.0
2014-05-30 11:00:00,25.82,25.83,25.8,25.81,178800.0,22.7311,22.7399,22.7135,22.7223,178800.0
2014-05-30 11:30:00,25.82,25.83,25.81,25.82,20400.0,22.7311,22.7399,22.7223,22.7311,20400.0
2014-05-30 12:00:00,25.82,25.83,25.81,25.81,50400.0,22.7311,22.7399,22.7223,22.7223,50400.0
2014-05-30 12:30:00,25.81,25.81,25.74,25.77,140800.0,22.7223,22.7223,22.6607,22.6871,140800.0
2014-05-30 13:00:00,25.75,25.78,25.75,25.77,175200.0,22.6695,22.6959,22.6695,22.6871,175200.0
2014-05-30 13:30:00,25.76,25.78,25.74,25.77,66000.0,22.6783,22.6959,22.6607,22.6871,66000.0
2014-05-30 14:00:00,25.77,25.81,25.77,25.81,120400.0,22.6871,22.7223,22.6871,22.7223,120400.0
2014-05-30 14:30:00,25.81,25.83,25.79,25.8,901200.0,22.7223,22.7399,22.7047,22.7135,901200.0
2014-05-30 15:00:00,25.8,25.81,25.79,25.8,55200.0,22.7135,22.7223,22.7047,22.7135,55200.0
2014-05-30 15:30:00,25.8,25.85,25.8,25.83,564400.0,22.7135,22.7575,22.7135,22.7399,564400.0
2014-06-02 09:30:00,25.84,25.88,25.79,25.79,88400.0,22.7487,22.7839,22.7047,22.7047,88400.0
2014-06-02 10:00:00,25.79,25.79,25.72,25.79,147600.0,22.7047,22.7047,22.6431,22.7047,147600.0
2014-06-02 10:30:00,25.79,25.8,25.76,25.79,76000.0,22.7047,22.7135,22.6783,22.7047,76000.0
2014-06-02 11:00:00,25.79,25.87,25.78,25.86,72400.0,22.7047,22.7751,22.6959,22.7663,72400.0
2014-06-02 11:30:00,25.86,25.88,25.85,25.87,57600.0,22.7663,22.7839,22.7575,22.7751,57600.0
2014-06-02 12:00:00,25.87,25.87,25.85,25.86,313600.0,22.7751,22.7751,22.7575,22.7663,313600.0
2014-06-02 12:30:00,25.86,25.86,25.85,25.85,174400.0,22.7663,22.7663,22.7575,22.7575,174400.0
2014-06-02 13:00:00,25.85,25.86,25.83,25.86,164000.0,22.7575,22.7663,22.7399,22.7663,164000.0
2014-06-02 13:30:00,25.85,25.86,25.83,25.85,87200.0,22.7575,22.7663,22.7399,22.7575,87200.0
2014-06-02 14:00:00,25.85,25.86,25.82,25.85,81600.0,22.7575,22.7663,22.7311,22.7575,81600.0
2014-06-02 14:30:00,25.86,25.87,25.85,25.85,209600.0,22.7663,22.7751,22.7575,22.7575,209600.0
2014-06-02 15:00:00,25.85,25.86,25.83,25.84,161600.0,22.7575,22.7663,22.7399,22.7487,161600.0
2014-06-02 15:30:00,25.84,25.88,25.84,25.87,123200.0,22.7487,22.7839,22.7487,22.7751,123200.0
2014-06-03 09:30:00,25.81,25.85,25.78,25.84,87200.0,22.7223,22.7575,22.6959,22.7487,87200.0
2014-06-03 10:00:00,25.84,25.86,25.84,25.84,106800.0,22.7487,22.7663,22.7487,22.7487,106800.0
2014-06-03 10:30:00,25.84,25.85,25.79,25.81,108000.0,22.7487,22.7575,22.7047,22.7223,108000.0
2014-06-03 11:00:00,25.81,25.82,25.8,25.81,36800.0,22.7223,22.7311,22.7135,22.7223,36800.0
2014-06-03 11:30:00,25.8,25.81,25.77,25.79,88400.0,22.7135,22.7223,22.6871,22.7047,88400.0
2014-06-03 12:00:00,25.79,25.83,25.79,25.82,38000.0,22.7047,22.7399,22.7047,22.7311,38000.0
2014-06-03 12:30:00,25.82,25.82,25.81,25.81,42400.0,22.7311,22.7311,22.7223,22.7223,42400.0
2014-06-03 13:00:00,25.81,25.84,25.81,25.84,407600.0,22.7223,22.7487,22.7223,22.7487,407600.0
2014-06-03 13:30:00,25.84,25.84,25.83,25.83,86800.0,22.7487,22.7487,22.7399,22.7399,86800.0
2014-06-03 14:00:00,25.83,25.85,25.82,25.84,102800.0,22.7399,22.7575,22.7311,22.7487,102800.0
2014-06-03 14:30:00,25.84,25.85,25.83,25.83,130400.0,22.7487,22.7575,22.7399,22.7399,130400.0
2014-06-03 15:00:00,25.82,25.85,25.81,25.84,72400.0,22.7311,22.7575,22.7223,22.7487,72400.0
2014-06-03 15:30:00,25.85,25.85,25.84,25.84,155600.0,22.7575,22.7575,22.7487,22.7487,155600.0
2014-06-04 09:30:00,25.8,25.82,25.75,25.82,70400.0,22.7135,22.7311,22.6695,22.7311,70400.0
2014-06-04 10:00:00,25.84,25.84,25.81,25.82,65200.0,22.7487,22.7487,22.7223,22.7311,65200.0
2014-06-04 10:30:00,25.81,25.87,25.81,25.87,48000.0,22.7223,22.7751,22.7223,22.7751,48000.0
2014-06-04 11:00:00,25.87,25.9,25.86,25.9,82000.0,22.7751,22.8015,22.7663,22.8015,82000.0
2014-06-04 11:30:00,25.89,25.9,25.88,25.88,78400.0,22.7927,22.8015,22.7839,22.7839,78400.0
2014-06-04 12:00:00,25.89,25.9,25.89,25.9,50800.0,22.7927,22.8015,22.7927,22.8015,50800.0
2014-06-04 12:30:00,25.9,25.92,25.89,25.91,27200.0,22.8015,22.8191,22.7927,22.8103,27200.0
2014-06-04 13:00:00,25.91,25.92,25.9,25.91,56000.0,22.8103,22.8191,22.8015,22.8103,56000.0
2014-06-04 13:30:00,25.9,25.92,25.9,25.92,50000.0,22.8015,22.8191,22.8015,22.8191,50000.0
2014-06-04 14:00:00,25.92,25.92,25.9,25.9,67200.0,22.8191,22.8191,22.8015,22.8015,67200.0
2014-06-04 14:30:00,25.91,25.91,25.89,25.9,114000.0,22.8103,22.8103,22.7927,22.8015,114000.0
2014-06-04 15:00:00,25.9,25.91,25.89,25.9,290800.0,22.8015,22.8103,22.7927,22.8015,290800.0
2014-06-04 15:30:00,25.91,25.92,25.9,25.91,292400.0,22.8103,22.8191,22.8015,22.8103,292400.0
2014-06-05 09:30:00,25.95,25.96,25.88,25.91,117600.0,22.8456,22.8544,22.7839,22.8103,117600.0
2014-06-05 10:00:00,25.91,25.92,25.83,25.91,64000.0,22.8103,22.8191,22.7399,22.8103,64000.0
2014-06-05 10:30:00,25.92,25.94,25.9,25.93,141200.0,22.8191,22.8367,22.8015,22.8279,141200.0
2014-06-05 11:00:00,25.93,25.99,25.92,25.98,124800.0,22.8279,22.8808,22.8191,22.872,124800.0
2014-06-05 11:30:00,25.98,26.05,25.98,26.04,260800.0,22.872,22.9336,22.872,22.9248,260800.0
2014-06-05 12:00:00,26.05,26.08,26.05,26.07,76000.0,22.9336,22.96,22.9336,22.9512,76000.0
2014-06-05 12:30:00,26.08,26.1,26.08,26.08,67600.0,22.96,22.9776,22.96,22.96,67600.0
2014-06-05 13:00:00,26.08,26.1,26.07,26.07,76400.0,22.96,22.9776,22.9512,22.9512,76400.0
2014-06-05 13:30:00,26.07,26.08,26.06,26.08,44400.0,22.9512,22.96,22.9424,22.96,44400.0
2014-06-05 14:00:00,26.08,26.11,26.07,26.1,125600.0,22.96,22.9864,22.9512,22.9776,125600.0
2014-06-05 14:30:00,26.1,26.11,26.07,26.07,74800.0,22.9776,22.9864,22.9512,22.9512,74800.0
2014-06-05 15:00:00,26.07,26.1,26.06,26.06,280800.0,22.9512,22.9776,22.9424,22.9424,280800.0
2014-06-05 15:30:00,26.07,26.09,26.06,26.08,146000.0,22.9512,22.9688,22.9424,22.96,146000.0
2014-06-06 09:30:00,26.13,26.18,26.13,26.18,97600.0,23.004,23.048,23.004,23.048,97600.0
2014-06-06 10:00:00,26.18,26.19,26.15,26.18,127600.0,23.048,23.0568,23.0216,23.048,127600.0
2014-06-06 10:30:00,26.18,26.18,26.16,26.18,90800.0,23.048,23.048,23.0304,23.048,90800.0
2014-06-06 11:00:00,26.18,26.2,26.17,26.17,66400.0,23.048,23.0656,23.0392,23.0392,66400.0
2014-06-06 11:30:00,26.17,26.19,26.17,26.17,37600.0,23.0392,23.0568,23.0392,23.0392,37600.0
2014-06-06 12:00:00,26.18,26.18,26.17,26.18,48000.0,23.048,23.048,23.0392,23.048,48000.0
2014-06-06 12:30:00,26.18,26.2,26.18,26.19,96400.0,23.048,23.0656,23.048,23.0568,96400.0
2014-06-06 13:00:00,26.19,26.19,26.17,26.18,82000.0,23.0568,23.0568,23.0392,23.048,82000.0
2014-06-06 13:30:00,26.18,26.19,26.17,26.18,77600.0,23.048,23.0568,23.0392,23.048,77600.0
2014-06-06 14:00:00,26.18,26.19,26.18,26.19,52800.0,23.048,23.0568,23.048,23.0568,52800.0
2014-06-06 14:30:00,26.19,26.19,26.18,26.18,77600.0,23.0568,23.0568,23.048,23.048,77600.0
2014-06-06 15:00:00,26.18,26.2,26.18,26.2,80000.0,23.048,23.0656,23.048,23.0656,80000.0
2014-06-06 15:30:00,26.19,26.2,26.16,26.2,279200.0,23.0568,23.0656,23.0304,23.0656,279200.0
2014-06-09 09:30:00,26.2,26.24,26.19,26.22,47200.0,23.0656,23.1009,23.0568,23.0833,47200.0
2014-06-09 10:00:00,26.22,26.22,26.2,26.22,59600.0,23.0833,23.0833,23.0656,23.0833,59600.0
2014-06-09 10:30:00,26.22,26.24,26.21,26.23,193200.0,23.0833,23.1009,23.0744,23.0921,193200.0
2014-06-09 11:00:00,26.23,26.26,26.21,26.26,243600.0,23.0921,23.1185,23.0744,23.1185,243600.0
2014-06-09 11:30:00,26.26,26.29,26.26,26.28,55200.0,23.1185,23.1449,23.1185,23.1361,55200.0
2014-06-09 12:00:00,26.28,26.28,26.26,26.26,38400.0,23.1361,23.1361,23.1185,23.1185,38400.0
2014-06-09 12:30:00,26.25,26.27,26.25,26.25,72800.0,23.1097,23.1273,23.1097,23.1097,72800.0
2014-06-09 13:00:00,26.25,26.26,26.21,26.22,65600.0,23.1097,23.1185,23.0744,23.0833,65600.0
2014-06-09 13:30:00,26.22,26.24,26.21,26.22,362000.0,23.0833,23.1009,23.0744,23.0833,362000.0
2014-06-09 14:00:00,26.22,26.22,26.16,26.17,353200.0,23.0833,23.0833,23.0304,23.0392,353200.0
2014-06-09 14:30:00,26.17,26.21,26.16,26.21,348400.0,23.0392,23.0744,23.0304,23.0744,348400.0
2014-06-09 15:00:00,26.21,26.24,26.2,26.23,456400.0,23.0744,23.1009,23.0656,23.0921,456400.0
2014-06-09 15:30:00,26.23,26.23,26.2,26.23,563600.0,23.0921,23.0921,23.0656,23.0921,563600.0
2014-06-10 09:30:00,26.2,26.23,26.17,26.17,88800.0,23.0656,23.0921,23.0392,23.0392,88800.0
2014-06-10 10:00:00,26.17,26.2,26.12,26.19,76000.0,23.0392,23.0656,22.9952,23.0568,76000.0
2014-06-10 10:30:00,26.2,26.21,26.16,26.2,86800.0,23.0656,23.0744,23.0304,23.0656,86800.0
2014-06-10 11:00:00,26.2,26.21,26.18,26.19,45600.0,23.0656,23.0744,23.048,23.0568,45600.0
2014-06-10 11:30:00,26.19,26.2,26.18,26.19,43600.0,23.0568,23.0656,23.048,23.0568,43600.0
2014-06-10 12:00:00,26.19,26.19,26.16,26.18,62800.0,23.0568,23.0568,23.0304,23.048,62800.0
2014-06-10 12:30:00,26.18,26.18,26.17,26.18,69600.0,23.048,23.048,23.0392,23.048,69600.0
2014-06-10 13:00:00,26.18,26.19,26.16,26.17,42400.0,23.048,23.0568,23.0304,23.0392,42400.0
2014-06-10 13:30:00,26.17,26.2,26.17,26.2,179200.0,23.0392,23.0656,23.0392,23.0656,179200.0
2014-06-10 14:00:00,26.2,26.21,26.19,26.21,59600.0,23.0656,23.0744,23.0568,23.0744,59600.0
2014-06-10 14:30:00,26.21,26.21,26.19,26.19,3188800.0,23.0744,23.0744,23.0568,23.0568,3188800.0
2014-06-10 15:00:00,26.19,26.22,26.19,26.21,198000.0,23.0568,23.0833,23.0568,23.0744,198000.0
2014-06-10 15:30:00,26.21,26.22,26.2,26.22,392800.0,23.0744,23.0833,23.0656,23.0833,392800.0
2014-06-11 09:30:00,26.14,26.16,26.11,26.14,100800.0,23.0128,23.0304,22.9864,23.0128,100800.0
2014-06-11 10:00:00,26.14,26.16,26.13,26.14,113200.0,23.0128,23.0304,23.004,23.0128,113200.0
2014-06-11 10:30:00,26.14,26.15,26.11,26.14,63600.0,23.0128,23.0216,22.9864,23.0128,63600.0
2014-06-11 11:00:00,26.14,26.16,26.14,26.15,71200.0,23.0128,23.0304,23.0128,23.0216,71200.0
2014-06-11 11:30:00,26.15,26.17,26.14,26.17,26400.0,23.0216,23.0392,23.0128,23.0392,26400.0
2014-06-11 12:00:00,26.17,26.18,26.16,26.17,31200.0,23.0392,23.048,23.0304,23.0392,31200.0
2014-06-11 12:30:00,26.16,26.18,26.16,26.18,20800.0,23.0304,23.048,23.0304,23.048,20800.0
2014-06-11 13:00:00,26.18,26.18,26.15,26.16,72800.0,23.048,23.048,23.0216,23.0304,72800.0
2014-06-11 13:30:00,26.17,26.17,26.12,26.12,47200.0,23.0392,23.0392,22.9952,22.9952,47200.0
2014-06-11 14:00:00,26.11,26.12,26.08,26.11,111200.0,22.9864,22.9952,22.96,22.9864,111200.0
2014-06-11 14:30:00,26.11,26.13,26.1,26.12,55200.0,22.9864,23.004,22.9776,22.9952,55200.0
2014-06-11 15:00:00,26.13,26.14,26.12,26.14,32400.0,23.004,23.0128,22.9952,23.0128,32400.0
2014-06-11 15:30:00,26.16,26.17,26.14,26.16,283600.0,23.0304,23.0392,23.0128,23.0304,283600.0
2014-06-12 09:30:00,26.12,26.14,26.06,26.09,92000.0,22.9952,23.0128,22.9424,22.9688,92000.0
2014-06-12 10:00:00,26.09,26.11,26.05,26.05,137200.0,22.9688,22.9864,22.9336,22.9336,137200.0
2014-06-12 10:30:00,26.05,26.06,26.02,26.04,96400.0,22.9336,22.9424,22.9072,22.9248,96400.0
2014-06-12 11:00:00,26.04,26.08,26.03,26.08,66000.0,22.9248,22.96,22.916,22.96,66000.0
2014-06-12 11:30:00,26.08,26.09,26.06,26.06,56400.0,22.96,22.9688,22.9424,22.9424,56400.0
2014-06-12 12:00:00,26.05,26.08,26.04,26.07,78000.0,22.9336,22.96,22.9248,22.9512,78000.0
2014-06-12 12:30:00,26.07,26.07,25.99,26.01,82400.0,22.9512,22.9512,22.8808,22.8984,82400.0
2014-06-12 13:00:00,26.02,26.02,25.97,25.97,103600.0,22.9072,22.9072,22.8632,22.8632,103600.0
2014-06-12 13:30:00,25.96,25.97,25.91,25.92,95600.0,22.8544,22.8632,22.8103,22.8191,95600.0
2014-06-12 14:00:00,25.92,25.94,25.91,25.93,83600.0,22.8191,22.8367,22.8103,22.8279,83600.0
2014-06-12 14:30:00,25.93,25.93,25.9,25.92,235200.0,22.8279,22.8279,22.8015,22.8191,235200.0
2014-06-12 15:00:00,25.91,25.93,25.88,25.91,205200.0,22.8103,22.8279,22.7839,22.8103,205200.0
2014-06-12 15:30:00,25.9,25.94,25.86,25.93,382800.0,22.8015,22.8367,22.7663,22.8279,382800.0
2014-06-13 09:30:00,25.99,25.99,25.9,25.91,50800.0,22.8808,22.8808,22.8015,22.8103,50800.0
2014-06-13 10:00:00,25.91,25.96,25.86,25.96,47600.0,22.8103,22.8544,22.7663,22.8544,47600.0
2014-06-13 10:30:00,25.95,26.0,25.95,26.0,68800.0,22.8456,22.8896,22.8456,22.8896,68800.0
2014-06-13 11:00:00,26.0,26.01,25.98,25.98,57200.0,22.8896,22.8984,22.872,22.872,57200.0
2014-06-13 11:30:00,25.98,25.98,25.93,25.94,38800.0,22.872,22.872,22.8279,22.8367,38800.0
2014-06-13 12:00:00,25.96,25.98,25.96,25.97,66000.0,22.8544,22.872,22.8544,22.8632,66000.0
2014-06-13 12:30:00,25.97,25.97,25.94,25.96,30800.0,22.8632,22.8632,22.8367,22.8544,30800.0
2014-06-13 13:00:00,25.95,25.97,25.93,25.95,60400.0,22.8456,22.8632,22.8279,22.8456,60400.0
2014-06-13 13:30:00,25.95,25.97,25.93,25.96,51200.0,22.8456,22.8632,22.8279,22.8544,51200.0
2014-06-13 14:00:00,25.97,26.0,25.97,25.98,102000.0,22.8632,22.8896,22.8632,22.872,102000.0
2014-06-13 14:30:00,25.99,25.99,25.97,25.97,27200.0,22.8808,22.8808,22.8632,22.8632,27200.0
2014-06-13 15:00:00,25.97,26.0,25.92,25.93,158400.0,22.8632,22.8896,22.8191,22.8279,158400.0
2014-06-13 15:30:00,25.93,25.98,25.92,25.98,163200.0,22.8279,22.872,22.8191,22.872,163200.0
2014-06-16 09:30:00,25.93,26.02,25.93,26.01,60800.0,22.8279,22.9072,22.8279,22.8984,60800.0
2014-06-16 10:00:00,26.0,26.06,26.0,26.03,112400.0,22.8896,22.9424,22.8896,22.916,112400.0
2014-06-16 10:30:00,26.03,26.04,26.0,26.01,41200.0,22.916,22.9248,22.8896,22.8984,41200.0
2014-06-16 11:00:00,26.01,26.01,25.93,25.94,40000.0,22.8984,22.8984,22.8279,22.8367,40000.0
2014-06-16 11:30:00,25.92,25.93,25.9,25.93,124000.0,22.8191,22.8279,22.8015,22.8279,124000.0
2014-06-16 12:00:00,25.92,25.98,25.92,25.98,53200.0,22.8191,22.872,22.8191,22.872,53200.0
2014-06-16 12:30:00,25.98,25.98,25.95,25.98,36400.0,22.872,22.872,22.8456,22.872,36400.0
2014-06-16 13:00:00,25.98,26.01,25.97,26.01,48800.0,22.872,22.8984,22.8632,22.8984,48800.0
2014-06-16 13:30:00,26.01,26.02,25.97,25.97,26400.0,22.8984,22.9072,22.8632,22.8632,26400.0
2014-06-16 14:00:00,25.98,26.0,25.98,26.0,49600.0,22.872,22.8896,22.872,22.8896,49600.0
2014-06-16 14:30:00,26.0,26.01,25.98,25.98,96800.0,22.8896,22.8984,22.872,22.872,96800.0
2014-06-16 15:00:00,25.98,25.98,25.96,25.97,90000.0,22.872,22.872,22.8544,22.8632,90000.0
2014-06-16 15:30:00,25.98,26.01,25.97,26.0,120800.0,22.872,22.8984,22.8632,22.8896,120800.0
2014-06-17 09:30:00,25.97,26.03,25.95,26.03,73600.0,22.8632,22.916,22.8456,22.916,73600.0
2014-06-17 10:00:00,26.03,26.07,26.03,26.06,30400.0,22.916,22.9512,22.916,22.9424,30400.0
2014-06-17 10:30:00,26.05,26.05,25.98,26.0,59200.0,22.9336,22.9336,22.872,22.8896,59200.0
2014-06-17 11:00:00,26.0,26.0,25.96,25.99,33600.0,22.8896,22.8896,22.8544,22.8808,33600.0
2014-06-17 11:30:00,26.0,26.04,26.0,26.04,15200.0,22.8896,22.9248,22.8896,22.9248,15200.0
2014-06-17 12:00:00,26.03,26.05,26.03,26.04,28400.0,22.916,22.9336,22.916,22.9248,28400.0
2014-06-17 12:30:00,26.04,26.07,26.04,26.06,161600.0,22.9248,22.9512,22.9248,22.9424,161600.0
2014-06-17 13:00:00,26.06,26.07,26.04,26.04,68000.0,22.9424,22.9512,22.9248,22.9248,68000.0
2014-06-17 13:30:00,26.05,26.09,26.05,26.08,75200.0,22.9336,22.9688,22.9336,22.96,75200.0
2014-06-17 14:00:00,26.07,26.09,26.05,26.09,53600.0,22.9512,22.9688,22.9336,22.9688,53600.0
2014-06-17 14:30:00,26.09,26.09,26.07,26.08,158800.0,22.9688,22.9688,22.9512,22.96,158800.0
2014-06-17 15:00:00,26.08,26.08,26.05,26.05,62400.0,22.96,22.96,22.9336,22.9336,62400.0
2014-06-17 15:30:00,26.05,26.08,26.04,26.05,156400.0,22.9336,22.96,22.9248,22.9336,156400.0
2014-06-18 09:30:00,26.06,26.09,26.05,26.09,60400.0,22.9424,22.9688,22.9336,22.9688,60400.0
2014-06-18 10:00:00,26.09,26.09,26.04,26.07,33600.0,22.9688,22.9688,22.9248,22.9512,33600.0
2014-06-18 10:30:00,26.07,26.08,26.02,26.02,45600.0,22.9512,22.96,22.9072,22.9072,45600.0
2014-06-18 11:00:00,26.0,26.05,26.0,26.04,48400.0,22.8896,22.9336,22.8896,22.9248,48400.0
2014-06-18 11:30:00,26.04,26.05,26.03,26.04,38000.0,22.9248,22.9336,22.916,22.9248,38000.0
2014-06-18 12:00:00,26.04,26.04,26.03,26.03,34800.0,22.9248,22.9248,22.916,22.916,34800.0
2014-06-18 12:30:00,26.03,26.06,26.03,26.06,34400.0,22.916,22.9424,22.916,22.9424,34400.0
2014-06-18 13:00:00,26.06,26.06,26.04,26.05,34800.0,22.9424,22.9424,22.9248,22.9336,34800.0
2014-06-18 13:30:00,26.04,26.04,26.0,26.02,126400.0,22.9248,22.9248,22.8896,22.9072,126400.0
2014-06-18 14:00:00,26.0,26.13,25.94,26.13,340800.0,22.8896,23.004,22.8367,23.004,340800.0
2014-06-18 14:30:00,26.13,26.16,26.11,26.16,164800.0,23.004,23.0304,22.9864,23.0304,164800.0
2014-06-18 15:00:00,26.16,26.21,26.16,26.21,118800.0,23.0304,23.0744,23.0304,23.0744,118800.0
2014-06-18 15:30:00,26.21,26.27,26.21,26.25,150800.0,23.0744,23.1273,23.0744,23.1097,150800.0
2014-06-19 09:30:00,26.28,26.3,26.25,26.25,78400.0,23.1361,23.1537,23.1097,23.1097,78400.0
2014-06-19 10:00:00,26.26,26.27,26.23,26.25,63600.0,23.1185,23.1273,23.0921,23.1097,63600.0
2014-06-19 10:30:00,26.25,26.26,26.21,26.22,42800.0,23.1097,23.1185,23.0744,23.0833,42800.0
2014-06-19 11:00:00,26.21,26.23,26.2,26.22,41200.0,23.0744,23.0921,23.0656,23.0833,41200.0
2014-06-19 11:30:00,26.21,26.23,26.21,26.22,34400.0,23.0744,23.0921,23.0744,23.0833,34400.0
2014-06-19 12:00:00,26.22,26.23,26.22,26.23,18000.0,23.0833,23.0921,23.0833,23.0921,18000.0
2014-06-19 12:30:00,26.21,26.23,26.19,26.2,28400.0,23.0744,23.0921,23.0568,23.0656,28400.0
2014-06-19 13:00:00,26.2,26.2,26.17,26.19,98400.0,23.0656,23.0656,23.0392,23.0568,98400.0
2014-06-19 13:30:00,26.19,26.21,26.18,26.21,25600.0,23.0568,23.0744,23.048,23.0744,25600.0
2014-06-19 14:00:00,26.2,26.23,26.2,26.22,38000.0,23.0656,23.0921,23.0656,23.0833,38000.0
2014-06-19 14:30:00,26.21,26.24,26.21,26.23,206400.0,23.0744,23.1009,23.0744,23.0921,206400.0
2014-06-19 15:00:00,26.24,26.26,26.23,26.25,168000.0,23.1009,23.1185,23.0921,23.1097,168000.0
2014-06-19 15:30:00,26.25,26.27,26.25,26.26,421600.0,23.1097,23.1273,23.1097,23.1185,421600.0
2014-06-20 09:30:00,26.33,26.33,26.28,26.3,109200.0,23.1801,23.1801,23.1361,23.1537,109200.0
2014-06-20 10:00:00,26.3,26.32,26.27,26.27,48000.0,23.1537,23.1713,23.1273,23.1273,48000.0
2014-06-20 10:30:00,26.27,26.31,26.27,26.3,30000.0,23.1273,23.1625,23.1273,23.1537,30000.0
2014-06-20 11:00:00,26.3,26.32,26.3,26.3,22000.0,23.1537,23.1713,23.1537,23.1537,22000.0
2014-06-20 11:30:00,26.3,26.31,26.29,26.3,21600.0,23.1537,23.1625,23.1449,23.1537,21600.0
2014-06-20 12:00:00,26.3,26.3,26.28,26.29,20800.0,23.1537,23.1537,23.1361,23.1449,20800.0
2014-06-20 12:30:00,26.29,26.3,26.28,26.3,22800.0,23.1449,23.1537,23.1361,23.1537,22800.0
2014-06-20 13:00:00,26.3,26.3,26.28,26.29,38000.0,23.1537,23.1537,23.1361,23.1449,38000.0
2014-06-20 13:30:00,26.28,26.3,26.28,26.29,17200.0,23.1361,23.1537,23.1361,23.1449,17200.0
2014-06-20 14:00:00,26.29,26.31,26.29,26.3,37200.0,23.1449,23.1625,23.1449,23.1537,37200.0
2014-06-20 14:30:00,26.3,26.3,26.29,26.29,94000.0,23.1537,23.1537,23.1449,23.1449,94000.0
2014-06-20 15:00:00,26.29,26.3,26.29,26.3,72800.0,23.1449,23.1537,23.1449,23.1537,72800.0
2014-06-20 15:30:00,26.3,26.31,26.3,26.3,161600.0,23.1537,23.1625,23.1537,23.1537,161600.0
2014-06-23 09:30:00,26.32,26.32,26.25,26.29,206000.0,23.1713,23.1713,23.1097,23.1449,206000.0
2014-06-23 10:00:00,26.29,26.31,26.25,26.28,56400.0,23.1449,23.1625,23.1097,23.1361,56400.0
2014-06-23 10:30:00,26.28,26.3,26.25,26.26,60400.0,23.1361,23.1537,23.1097,23.1185,60400.0
2014-06-23 11:00:00,26.25,26.27,26.25,26.25,92800.0,23.1097,23.1273,23.1097,23.1097,92800.0
2014-06-23 11:30:00,26.24,26.26,26.24,26.25,33200.0,23.1009,23.1185,23.1009,23.1097,33200.0
2014-06-23 12:00:00,26.25,26.28,26.25,26.28,41600.0,23.1097,23.1361,23.1097,23.1361,41600.0
2014-06-23 12:30:00,26.28,26.29,26.27,26.28,33600.0,23.1361,23.1449,23.1273,23.1361,33600.0
2014-06-23 13:00:00,26.28,26.28,26.25,26.25,26000.0,23.1361,23.1361,23.1097,23.1097,26000.0
2014-06-23 13:30:00,26.25,26.26,26.25,26.26,27600.0,23.1097,23.1185,23.1097,23.1185,27600.0
2014-06-23 14:00:00,26.26,26.27,26.25,26.27,30000.0,23.1185,23.1273,23.1097,23.1273,30000.0
2014-06-23 14:30:00,26.27,26.28,26.25,26.27,38000.0,23.1273,23.1361,23.1097,23.1273,38000.0
2014-06-23 15:00:00,26.27,26.28,26.25,26.27,54800.0,23.1273,23.1361,23.1097,23.1273,54800.0
2014-06-23 15:30:00,26.27,26.29,26.26,26.28,122400.0,23.1273,23.1449,23.1185,23.1361,122400.0
2014-06-24 09:30:00,26.15,26.2,26.15,26.18,66400.0,23.1043,23.1485,23.1043,23.1308,66400.0
2014-06-24 10:00:00,26.18,26.26,26.18,26.26,142000.0,23.1308,23.2015,23.1308,23.2015,142000.0
2014-06-24 10:30:00,26.27,26.29,26.27,26.29,70000.0,23.2104,23.228,23.2104,23.228,70000.0
2014-06-24 11:00:00,26.29,26.3,26.28,26.28,32400.0,23.228,23.2369,23.2192,23.2192,32400.0
2014-06-24 11:30:00,26.29,26.29,26.27,26.27,198000.0,23.228,23.228,23.2104,23.2104,198000.0
2014-06-24 12:00:00,26.28,26.28,26.27,26.27,23600.0,23.2192,23.2192,23.2104,23.2104,23600.0
2014-06-24 12:30:00,26.27,26.28,26.25,26.25,45200.0,23.2104,23.2192,23.1927,23.1927,45200.0
2014-06-24 13:00:00,26.25,26.25,26.18,26.21,119600.0,23.1927,23.1927,23.1308,23.1573,119600.0
2014-06-24 13:30:00,26.2,26.22,26.17,26.17,135200.0,23.1485,23.1662,23.122,23.122,135200.0
2014-06-24 14:00:00,26.17,26.2,26.15,26.15,66000.0,23.122,23.1485,23.1043,23.1043,66000.0
2014-06-24 14:30:00,26.15,26.16,26.13,26.15,99200.0,23.1043,23.1132,23.0867,23.1043,99200.0
2014-06-24 15:00:00,26.14,26.14,26.02,26.05,368000.0,23.0955,23.0955,22.9895,23.016,368000.0
2014-06-24 15:30:00,26.04,26.06,26.0,26.04,214400.0,23.0071,23.0248,22.9718,23.0071,214400.0
2014-06-25 09:30:00,25.99,26.12,25.99,26.09,65200.0,22.963,23.0778,22.963,23.0513,65200.0
2014-06-25 10:00:00,26.1,26.13,26.07,26.1,67600.0,23.0602,23.0867,23.0336,23.0602,67600.0
2014-06-25 10:30:00,26.1,26.17,26.09,26.17,75200.0,23.0602,23.122,23.0513,23.122,75200.0
2014-06-25 11:00:00,26.16,26.18,26.15,26.16,268800.0,23.1132,23.1308,23.1043,23.1132,268800.0
2014-06-25 11:30:00,26.17,26.17,26.13,26.16,108400.0,23.122,23.122,23.0867,23.1132,108400.0
2014-06-25 12:00:00,26.15,26.16,26.14,26.16,72800.0,23.1043,23.1132,23.0955,23.1132,72800.0
2014-06-25 12:30:00,26.16,26.17,26.15,26.15,44400.0,23.1132,23.122,23.1043,23.1043,44400.0
2014-06-25 13:00:00,26.15,26.18,26.15,26.16,44800.0,23.1043,23.1308,23.1043,23.1132,44800.0
2014-06-25 13:30:00,26.17,26.21,26.16,26.21,39200.0,23.122,23.1573,23.1132,23.1573,39200.0
2014-06-25 14:00:00,26.2,26.22,26.19,26.21,68800.0,23.1485,23.1662,23.1397,23.1573,68800.0
2014-06-25 14:30:00,26.21,26.22,26.19,26.2,93200.0,23.1573,23.1662,23.1397,23.1485,93200.0
2014-06-25 15:00:00,26.2,26.23,26.19,26.22,88800.0,23.1485,23.175,23.1397,23.1662,88800.0
2014-06-25 15:30:00,26.22,26.25,26.22,26.23,258800.0,23.1662,23.1927,23.1662,23.175,258800.0
2014-06-26 09:30:00,26.23,26.23,26.04,26.08,202400.0,23.175,23.175,23.0071,23.0425,202400.0
2014-06-26 10:00:00,26.08,26.14,26.07,26.11,56000.0,23.0425,23.0955,23.0336,23.069,56000.0
2014-06-26 10:30:00,26.12,26.12,26.08,26.11,44400.0,23.0778,23.0778,23.0425,23.069,44400.0
2014-06-26 11:00:00,26.11,26.14,26.1,26.12,34800.0,23.069,23.0955,23.0602,23.0778,34800.0
2014-06-26 11:30:00,26.13,26.15,26.11,26.14,278800.0,23.0867,23.1043,23.069,23.0955,278800.0
2014-06-26 12:00:00,26.15,26.15,26.11,26.12,33600.0,23.1043,23.1043,23.069,23.0778,33600.0
2014-06-26 12:30:00,26.12,26.13,26.11,26.11,19200.0,23.0778,23.0867,23.069,23.069,19200.0
2014-06-26 13:00:00,26.11,26.18,26.11,26.18,40800.0,23.069,23.1308,23.069,23.1308,40800.0
2014-06-26 13:30:00,26.18,26.2,26.18,26.18,43600.0,23.1308,23.1485,23.1308,23.1308,43600.0
2014-06-26 14:00:00,26.18,26.19,26.17,26.18,48000.0,23.1308,23.1397,23.122,23.1308,48000.0
2014-06-26 14:30:00,26.18,26.19,26.17,26.18,62400.0,23.1308,23.1397,23.122,23.1308,62400.0
2014-06-26 15:00:00,26.18,26.22,26.18,26.2,78400.0,23.1308,23.1662,23.1308,23.1485,78400.0
2014-06-26 15:30:00,26.19,26.22,26.19,26.22,86800.0,23.1397,23.1662,23.1397,23.1662,86800.0
2014-06-27 09:30:00,26.17,26.23,26.14,26.21,47200.0,23.122,23.175,23.0955,23.1573,47200.0
2014-06-27 10:00:00,26.21,26.22,26.18,26.21,29600.0,23.1573,23.1662,23.1308,23.1573,29600.0
2014-06-27 10:30:00,26.21,26.22,26.2,26.21,24000.0,23.1573,23.1662,23.1485,23.1573,24000.0
2014-06-27 11:00:00,26.22,26.23,26.21,26.22,44800.0,23.1662,23.175,23.1573,23.1662,44800.0
2014-06-27 11:30:00,26.23,26.24,26.22,26.24,28800.0,23.175,23.1839,23.1662,23.1839,28800.0
2014-06-27 12:00:00,26.23,26.24,26.22,26.22,42000.0,23.175,23.1839,23.1662,23.1662,42000.0
2014-06-27 12:30:00,26.22,26.23,26.21,26.22,124400.0,23.1662,23.175,23.1573,23.1662,124400.0
2014-06-27 13:00:00,26.22,26.22,26.17,26.18,121600.0,23.1662,23.1662,23.122,23.1308,121600.0
2014-06-27 13:30:00,26.18,26.2,26.17,26.19,28800.0,23.1308,23.1485,23.122,23.1397,28800.0
2014-06-27 14:00:00,26.2,26.23,26.2,26.22,83200.0,23.1485,23.175,23.1485,23.1662,83200.0
2014-06-27 14:30:00,26.22,26.24,26.21,26.21,83200.0,23.1662,23.1839,23.1573,23.1573,83200.0
2014-06-27 15:00:00,26.2,26.25,26.2,26.25,118800.0,23.1485,23.1927,23.1485,23.1927,118800.0
2014-06-27 15:30:00,26.25,26.3,26.25,26.29,243200.0,23.1927,23.2369,23.1927,23.228,243200.0
2014-06-30 09:30:00,26.3,26.31,26.27,26.3,138800.0,23.2369,23.2457,23.2104,23.2369,138800.0
2014-06-30 10:00:00,26.3,26.34,26.3,26.33,54800.0,23.2369,23.2722,23.2369,23.2634,54800.0
2014-06-30 10:30:00,26.33,26.34,26.28,26.28,108400.0,23.2634,23.2722,23.2192,23.2192,108400.0
2014-06-30 11:00:00,26.28,26.33,26.27,26.32,80800.0,23.2192,23.2634,23.2104,23.2545,80800.0
2014-06-30 11:30:00,26.32,26.32,26.29,26.29,164400.0,23.2545,23.2545,23.228,23.228,164400.0
2014-06-30 12:00:00,26.3,26.31,26.3,26.31,52800.0,23.2369,23.2457,23.2369,23.2457,52800.0
2014-06-30 12:30:00,26.31,26.32,26.3,26.31,51600.0,23.2457,23.2545,23.2369,23.2457,51600.0
2014-06-30 13:00:00,26.31,26.32,26.31,26.32,43600.0,23.2457,23.2545,23.2457,23.2545,43600.0
2014-06-30 13:30:00,26.32,26.32,26.31,26.31,61200.0,23.2545,23.2545,23.2457,23.2457,61200.0
2014-06-30 14:00:00,26.32,26.34,26.32,26.33,78800.0,23.2545,23.2722,23.2545,23.2634,78800.0
2014-06-30 14:30:00,26.33,26.34,26.29,26.29,249200.0,23.2634,23.2722,23.228,23.228,249200.0
2014-06-30 15:00:00,26.29,26.31,26.29,26.31,205200.0,23.228,23.2457,23.228,23.2457,205200.0
2014-06-30 15:30:00,26.31,26.31,26.26,26.28,568400.0,23.2457,23.2457,23.2015,23.2192,568400.0
2014-07-01 09:30:00,26.38,26.42,26.35,26.42,384400.0,23.3075,23.3429,23.281,23.3429,384400.0
2014-07-01 10:00:00,26.41,26.47,26.41,26.44,187600.0,23.3341,23.3871,23.3341,23.3606,187600.0
2014-07-01 10:30:00,26.46,26.5,26.46,26.49,164400.0,23.3782,23.4136,23.3782,23.4047,164400.0
2014-07-01 11:00:00,26.49,26.51,26.48,26.5,638000.0,23.4047,23.4224,23.3959,23.4136,638000.0
2014-07-01 11:30:00,26.5,26.53,26.5,26.51,381200.0,23.4136,23.4401,23.4136,23.4224,381200.0
2014-07-01 12:00:00,26.51,26.53,26.51,26.52,342400.0,23.4224,23.4401,23.4224,23.4312,342400.0
2014-07-01 12:30:00,26.52,26.55,26.52,26.55,154800.0,23.4312,23.4577,23.4312,23.4577,154800.0
2014-07-01 13:00:00,26.54,26.59,26.54,26.58,214400.0,23.4489,23.4931,23.4489,23.4843,214400.0
2014-07-01 13:30:00,26.58,26.58,26.56,26.57,353600.0,23.4843,23.4843,23.4666,23.4754,353600.0
2014-07-01 14:00:00,26.57,26.57,26.54,26.54,536400.0,23.4754,23.4754,23.4489,23.4489,536400.0
2014-07-01 14:30:00,26.54,26.56,26.53,26.55,388000.0,23.4489,23.4666,23.4401,23.4577,388000.0
2014-07-01 15:00:00,26.54,26.56,26.52,26.55,298800.0,23.4489,23.4666,23.4312,23.4577,298800.0
2014-07-01 15:30:00,26.55,26.56,26.51,26.51,420400.0,23.4577,23.4666,23.4224,23.4224,420400.0
2014-07-02 09:30:00,26.52,26.55,26.5,26.52,209600.0,23.4312,23.4577,23.4136,23.4312,209600.0
2014-07-02 10:00:00,26.54,26.55,26.51,26.54,160800.0,23.4489,23.4577,23.4224,23.4489,160800.0
2014-07-02 10:30:00,26.54,26.56,26.54,26.54,223600.0,23.4489,23.4666,23.4489,23.4489,223600.0
2014-07-02 11:00:00,26.55,26.57,26.51,26.54,120000.0,23.4577,23.4754,23.4224,23.4489,120000.0
2014-07-02 11:30:00,26.53,26.55,26.53,26.54,260800.0,23.4401,23.4577,23.4401,23.4489,260800.0
2014-07-02 12:00:00,26.54,26.56,26.54,26.55,33600.0,23.4489,23.4666,23.4489,23.4577,33600.0
2014-07-02 12:30:00,26.54,26.55,26.53,26.53,49600.0,23.4489,23.4577,23.4401,23.4401,49600.0
2014-07-02 13:00:00,26.54,26.55,26.53,26.55,169200.0,23.4489,23.4577,23.4401,23.4577,169200.0
2014-07-02 13:30:00,26.55,26.55,26.52,26.53,41200.0,23.4577,23.4577,23.4312,23.4401,41200.0
2014-07-02 14:00:00,26.54,26.54,26.52,26.52,55200.0,23.4489,23.4489,23.4312,23.4312,55200.0
2014-07-02 14:30:00,26.53,26.54,26.51,26.52,157600.0,23.4401,23.4489,23.4224,23.4312,157600.0
2014-07-02 15:00:00,26.52,26.53,26.52,26.53,126000.0,23.4312,23.4401,23.4312,23.4401,126000.0
2014-07-02 15:30:00,26.53,26.54,26.52,26.54,201200.0,23.4401,23.4489,23.4312,23.4489,201200.0
2014-07-03 09:30:00,26.61,26.63,26.57,26.6,120800.0,23.5108,23.5284,23.4754,23.5019,120800.0
2014-07-03 10:00:00,26.59,26.63,26.58,26.6,162400.0,23.4931,23.5284,23.4843,23.5019,162400.0
2014-07-03 10:30:00,26.6,26.63,26.6,26.62,59200.0,23.5019,23.5284,23.5019,23.5196,59200.0
2014-07-03 11:00:00,26.62,26.65,26.61,26.64,84000.0,23.5196,23.5461,23.5108,23.5373,84000.0
2014-07-03 11:30:00,26.65,26.66,26.64,26.66,46800.0,23.5461,23.5549,23.5373,23.5549,46800.0
2014-07-03 12:00:00,26.66,26.68,26.66,26.68,123600.0,23.5549,23.5726,23.5549,23.5726,123600.0
2014-07-03 12:30:00,26.68,26.68,26.66,26.68,243600.0,23.5726,23.5726,23.5549,23.5726,243600.0
2014-07-07 09:30:00,26.64,26.64,26.6,26.61,132400.0,23.5373,23.5373,23.5019,23.5108,132400.0
2014-07-07 10:00:00,26.61,26.65,26.61,26.65,27600.0,23.5108,23.5461,23.5108,23.5461,27600.0
2014-07-07 10:30:00,26.64,26.65,26.58,26.59,67600.0,23.5373,23.5461,23.4843,23.4931,67600.0
2014-07-07 11:00:00,26.58,26.6,26.57,26.58,67200.0,23.4843,23.5019,23.4754,23.4843,67200.0
2014-07-07 11:30:00,26.58,26.58,26.55,26.57,19600.0,23.4843,23.4843,23.4577,23.4754,19600.0
2014-07-07 12:00:00,26.57,26.59,26.57,26.58,34000.0,23.4754,23.4931,23.4754,23.4843,34000.0
2014-07-07 12:30:00,26.57,26.58,26.55,26.56,41600.0,23.4754,23.4843,23.4577,23.4666,41600.0
2014-07-07 13:00:00,26.57,26.58,26.57,26.57,56800.0,23.4754,23.4843,23.4754,23.4754,56800.0
2014-07-07 13:30:00,26.58,26.61,26.57,26.6,53600.0,23.4843,23.5108,23.4754,23.5019,53600.0
2014-07-07 14:00:00,26.6,26.6,26.58,26.58,43200.0,23.5019,23.5019,23.4843,23.4843,43200.0
2014-07-07 14:30:00,26.57,26.58,26.55,26.57,53600.0,23.4754,23.4843,23.4577,23.4754,53600.0
2014-07-07 15:00:00,26.57,26.58,26.56,26.56,101200.0,23.4754,23.4843,23.4666,23.4666,101200.0
2014-07-07 15:30:00,26.56,26.58,26.55,26.58,144800.0,23.4666,23.4843,23.4577,23.4843,144800.0
2014-07-08 09:30:00,26.54,26.54,26.42,26.43,116000.0,23.4489,23.4489,23.3429,23.3517,116000.0
2014-07-08 10:00:00,26.43,26.43,26.36,26.38,80800.0,23.3517,23.3517,23.2899,23.3075,80800.0
2014-07-08 10:30:00,26.37,26.39,26.34,26.38,88000.0,23.2987,23.3164,23.2722,23.3075,88000.0
2014-07-08 11:00:00,26.38,26.38,26.3,26.3,132000.0,23.3075,23.3075,23.2369,23.2369,132000.0
2014-07-08 11:30:00,26.3,26.35,26.28,26.31,700800.0,23.2369,23.281,23.2192,23.2457,700800.0
2014-07-08 12:00:00,26.31,26.32,26.27,26.31,234000.0,23.2457,23.2545,23.2104,23.2457,234000.0
2014-07-08 12:30:00,26.32,26.34,26.3,26.34,136800.0,23.2545,23.2722,23.2369,23.2722,136800.0
2014-07-08 13:00:00,26.34,26.38,26.32,26.37,160000.0,23.2722,23.3075,23.2545,23.2987,160000.0
2014-07-08 13:30:00,26.37,26.41,26.37,26.4,114800.0,23.2987,23.3341,23.2987,23.3252,114800.0
2014-07-08 14:00:00,26.39,26.4,26.38,26.38,142800.0,23.3164,23.3252,23.3075,23.3075,142800.0
2014-07-08 14:30:00,26.38,26.39,26.36,26.36,192400.0,23.3075,23.3164,23.2899,23.2899,192400.0
2014-07-08 15:00:00,26.36,26.38,26.34,26.36,514000.0,23.2899,23.3075,23.2722,23.2899,514000.0
2014-07-08 15:30:00,26.36,26.38,26.36,26.36,1725600.0,23.2899,23.3075,23.2899,23.2899,1725600.0
2014-07-09 09:30:00,26.44,26.48,26.39,26.39,147200.0,23.3606,23.3959,23.3164,23.3164,147200.0
2014-07-09 10:00:00,26.39,26.42,26.36,26.42,113200.0,23.3164,23.3429,23.2899,23.3429,113200.0
2014-07-09 10:30:00,26.43,26.47,26.41,26.45,122000.0,23.3517,23.3871,23.3341,23.3694,122000.0
2014-07-09 11:00:00,26.45,26.45,26.41,26.45,220000.0,23.3694,23.3694,23.3341,23.3694,220000.0
2014-07-09 11:30:00,26.45,26.45,26.42,26.43,154800.0,23.3694,23.3694,23.3429,23.3517,154800.0
2014-07-09 12:00:00,26.43,26.45,26.43,26.43,114800.0,23.3517,23.3694,23.3517,23.3517,114800.0
2014-07-09 12:30:00,26.44,26.45,26.43,26.45,105600.0,23.3606,23.3694,23.3517,23.3694,105600.0
2014-07-09 13:00:00,26.45,26.46,26.44,26.45,91200.0,23.3694,23.3782,23.3606,23.3694,91200.0
2014-07-09 13:30:00,26.45,26.47,26.45,26.46,83200.0,23.3694,23.3871,23.3694,23.3782,83200.0
2014-07-09 14:00:00,26.46,26.5,26.4,26.49,278800.0,23.3782,23.4136,23.3252,23.4047,278800.0
2014-07-09 14:30:00,26.49,26.5,26.47,26.49,145600.0,23.4047,23.4136,23.3871,23.4047,145600.0
2014-07-09 15:00:00,26.49,26.52,26.48,26.49,174000.0,23.4047,23.4312,23.3959,23.4047,174000.0
2014-07-09 15:30:00,26.49,26.52,26.48,26.5,383200.0,23.4047,23.4312,23.3959,23.4136,383200.0
2014-07-10 09:30:00,26.18,26.25,26.18,26.24,1191200.0,23.1308,23.1927,23.1308,23.1839,1191200.0
2014-07-10 10:00:00,26.24,26.31,26.23,26.31,88000.0,23.1839,23.2457,23.175,23.2457,88000.0
2014-07-10 10:30:00,26.3,26.35,26.29,26.35,97600.0,23.2369,23.281,23.228,23.281,97600.0
2014-07-10 11:00:00,26.36,26.38,26.35,26.36,81600.0,23.2899,23.3075,23.281,23.2899,81600.0
2014-07-10 11:30:00,26.35,26.37,26.33,26.36,30800.0,23.281,23.2987,23.2634,23.2899,30800.0
2014-07-10 12:00:00,26.36,26.41,26.35,26.41,31200.0,23.2899,23.3341,23.281,23.3341,31200.0
2014-07-10 12:30:00,26.41,26.42,26.38,26.39,67600.0,23.3341,23.3429,23.3075,23.3164,67600.0
2014-07-10 13:00:00,26.4,26.45,26.39,26.44,138400.0,23.3252,23.3694,23.3164,23.3606,138400.0
2014-07-10 13:30:00,26.45,26.47,26.42,26.43,64800.0,23.3694,23.3871,23.3429,23.3517,64800.0
2014-07-10 14:00:00,26.43,26.44,26.41,26.43,160400.0,23.3517,23.3606,23.3341,23.3517,160400.0
2014-07-10 14:30:00,26.43,26.43,26.36,26.36,72000.0,23.3517,23.3517,23.2899,23.2899,72000.0
2014-07-10 15:00:00,26.36,26.39,26.34,26.39,164800.0,23.2899,23.3164,23.2722,23.3164,164800.0
2014-07-10 15:30:00,26.38,26.41,26.37,26.38,138400.0,23.3075,23.3341,23.2987,23.3075,138400.0
2014-07-11 09:30:00,26.39,26.43,26.33,26.38,84400.0,23.3164,23.3517,23.2634,23.3075,84400.0
2014-07-11 10:00:00,26.36,26.43,26.36,26.4,46400.0,23.2899,23.3517,23.2899,23.3252,46400.0
2014-07-11 10:30:00,26.41,26.41,26.36,26.38,38400.0,23.3341,23.3341,23.2899,23.3075,38400.0
2014-07-11 11:00:00,26.38,26.4,26.35,26.38,56000.0,23.3075,23.3252,23.281,23.3075,56000.0
2014-07-11 11:30:00,26.38,26.4,26.37,26.37,44800.0,23.3075,23.3252,23.2987,23.2987,44800.0
2014-07-11 12:00:00,26.36,26.38,26.36,26.37,63600.0,23.2899,23.3075,23.2899,23.2987,63600.0
2014-07-11 12:30:00,26.37,26.39,26.37,26.39,46400.0,23.2987,23.3164,23.2987,23.3164,46400.0
2014-07-11 13:00:00,26.4,26.43,26.4,26.42,32400.0,23.3252,23.3517,23.3252,23.3429,32400.0
2014-07-11 13:30:00,26.42,26.43,26.42,26.42,27200.0,23.3429,23.3517,23.3429,23.3429,27200.0
2014-07-11 14:00:00,26.43,26.45,26.42,26.45,67600.0,23.3517,23.3694,23.3429,23.3694,67600.0
2014-07-11 14:30:00,26.45,26.46,26.44,26.44,69600.0,23.3694,23.3782,23.3606,23.3606,69600.0
2014-07-11 15:00:00,26.45,26.46,26.43,26.46,129200.0,23.3694,23.3782,23.3517,23.3782,129200.0
2014-07-11 15:30:00,26.46,26.47,26.44,26.46,225200.0,23.3782,23.3871,23.3606,23.3782,225200.0
2014-07-14 09:30:00,26.59,26.61,26.57,26.58,108000.0,23.4931,23.5108,23.4754,23.4843,108000.0
2014-07-14 10:00:00,26.6,26.61,26.6,26.6,35200.0,23.5019,23.5108,23.5019,23.5019,35200.0
2014-07-14 10:30:00,26.6,26.64,26.6,26.63,63600.0,23.5019,23.5373,23.5019,23.5284,63600.0
2014-07-14 11:00:00,26.64,26.65,26.64,26.64,47600.0,23.5373,23.5461,23.5373,23.5373,47600.0
2014-07-14 11:30:00,26.64,26.64,26.62,26.63,60000.0,23.5373,23.5373,23.5196,23.5284,60000.0
2014-07-14 12:00:00,26.62,26.65,26.62,26.64,34400.0,23.5196,23.5461,23.5196,23.5373,34400.0
2014-07-14 12:30:00,26.64,26.64,26.6,26.61,46800.0,23.5373,23.5373,23.5019,23.5108,46800.0
2014-07-14 13:00:00,26.61,26.63,26.61,26.62,49600.0,23.5108,23.5284,23.5108,23.5196,49600.0
2014-07-14 13:30:00,26.63,26.63,26.62,26.63,26400.0,23.5284,23.5284,23.5196,23.5284,26400.0
2014-07-14 14:00:00,26.63,26.63,26.61,26.62,28400.0,23.5284,23.5284,23.5108,23.5196,28400.0
2014-07-14 14:30:00,26.62,26.64,26.61,26.64,62000.0,23.5196,23.5373,23.5108,23.5373,62000.0
2014-07-14 15:00:00,26.64,26.64,26.61,26.61,52800.0,23.5373,23.5373,23.5108,23.5108,52800.0
2014-07-14 15:30:00,26.61,26.63,26.6,26.61,248800.0,23.5108,23.5284,23.5019,23.5108,248800.0
2014-07-15 09:30:00,26.63,26.67,26.6,26.61,158400.0,23.5284,23.5638,23.5019,23.5108,158400.0
2014-07-15 10:00:00,26.61,26.64,26.54,26.56,127200.0,23.5108,23.5373,23.4489,23.4666,127200.0
2014-07-15 10:30:00,26.56,26.57,26.45,26.49,157200.0,23.4666,23.4754,23.3694,23.4047,157200.0
2014-07-15 11:00:00,26.49,26.54,26.47,26.51,74800.0,23.4047,23.4489,23.3871,23.4224,74800.0
2014-07-15 11:30:00,26.51,26.51,26.4,26.4,73200.0,23.4224,23.4224,23.3252,23.3252,73200.0
2014-07-15 12:00:00,26.41,26.46,26.38,26.45,101200.0,23.3341,23.3782,23.3075,23.3694,101200.0
2014-07-15 12:30:00,26.46,26.5,26.45,26.47,57600.0,23.3782,23.4136,23.3694,23.3871,57600.0
2014-07-15 13:00:00,26.47,26.55,26.47,26.52,110000.0,23.3871,23.4577,23.3871,23.4312,110000.0
2014-07-15 13:30:00,26.52,26.53,26.5,26.51,84400.0,23.4312,23.4401,23.4136,23.4224,84400.0
2014-07-15 14:00:00,26.5,26.55,26.5,26.54,118000.0,23.4136,23.4577,23.4136,23.4489,118000.0
2014-07-15 14:30:00,26.54,26.54,26.52,26.54,850000.0,23.4489,23.4489,23.4312,23.4489,850000.0
2014-07-15 15:00:00,26.54,26.54,26.48,26.51,136800.0,23.4489,23.4489,23.3959,23.4224,136800.0
2014-07-15 15:30:00,26.5,26.52,26.49,26.5,264800.0,23.4136,23.4312,23.4047,23.4136,264800.0
2014-07-16 09:30:00,26.64,26.65,26.58,26.59,86000.0,23.5373,23.5461,23.4843,23.4931,86000.0
2014-07-16 10:00:00,26.6,26.61,26.57,26.57,28400.0,23.5019,23.5108,23.4754,23.4754,28400.0
2014-07-16 10:30:00,26.57,26.58,26.52,26.53,81600.0,23.4754,23.4843,23.4312,23.4401,81600.0
2014-07-16 11:00:00,26.53,26.56,26.53,26.54,281200.0,23.4401,23.4666,23.4401,23.4489,281200.0
2014-07-16 11:30:00,26.55,26.55,26.51,26.54,53200.0,23.4577,23.4577,23.4224,23.4489,53200.0
2014-07-16 12:00:00,26.54,26.59,26.54,26.58,60400.0,23.4489,23.4931,23.4489,23.4843,60400.0
2014-07-16 12:30:00,26.58,26.59,26.58,26.58,67600.0,23.4843,23.4931,23.4843,23.4843,67600.0
2014-07-16 13:00:00,26.58,26.59,26.57,26.59,396000.0,23.4843,23.4931,23.4754,23.4931,396000.0
2014-07-16 13:30:00,26.59,26.6,26.58,26.59,33200.0,23.4931,23.5019,23.4843,23.4931,33200.0
2014-07-16 14:00:00,26.59,26.61,26.59,26.6,36400.0,23.4931,23.5108,23.4931,23.5019,36400.0
2014-07-16 14:30:00,26.61,26.61,26.58,26.59,75200.0,23.5108,23.5108,23.4843,23.4931,75200.0
2014-07-16 15:00:00,26.58,26.6,26.57,26.6,70800.0,23.4843,23.5019,23.4754,23.5019,70800.0
2014-07-16 15:30:00,26.6,26.6,26.56,26.57,167200.0,23.5019,23.5019,23.4666,23.4754,167200.0
2014-07-17 09:30:00,26.5,26.56,26.48,26.56,64000.0,23.4136,23.4666,23.3959,23.4666,64000.0
2014-07-17 10:00:00,26.56,26.57,26.53,26.56,74400.0,23.4666,23.4754,23.4401,23.4666,74400.0
2014-07-17 10:30:00,26.57,26.57,26.54,26.54,81600.0,23.4754,23.4754,23.4489,23.4489,81600.0
2014-07-17 11:00:00,26.54,26.54,26.4,26.4,81600.0,23.4489,23.4489,23.3252,23.3252,81600.0
2014-07-17 11:30:00,26.4,26.45,26.37,26.39,213200.0,23.3252,23.3694,23.2987,23.3164,213200.0
2014-07-17 12:00:00,26.4,26.41,26.34,26.39,56000.0,23.3252,23.3341,23.2722,23.3164,56000.0
2014-07-17 12:30:00,26.4,26.43,26.4,26.42,20800.0,23.3252,23.3517,23.3252,23.3429,20800.0
2014-07-17 13:00:00,26.43,26.49,26.43,26.45,58400.0,23.3517,23.4047,23.3517,23.3694,58400.0
2014-07-17 13:30:00,26.45,26.47,26.4,26.41,36400.0,23.3694,23.3871,23.3252,23.3341,36400.0
2014-07-17 14:00:00,26.41,26.41,26.37,26.37,115200.0,23.3341,23.3341,23.2987,23.2987,115200.0
2014-07-17 14:30:00,26.39,26.4,26.36,26.38,44400.0,23.3164,23.3252,23.2899,23.3075,44400.0
2014-07-17 15:00:00,26.36,26.36,26.27,26.27,481600.0,23.2899,23.2899,23.2104,23.2104,481600.0
2014-07-17 15:30:00,26.26,26.28,26.2,26.24,345200.0,23.2015,23.2192,23.1485,23.1839,345200.0
2014-07-18 09:30:00,26.35,26.39,26.31,26.37,66400.0,23.281,23.3164,23.2457,23.2987,66400.0
2014-07-18 10:00:00,26.36,26.39,26.34,26.37,69200.0,23.2899,23.3164,23.2722,23.2987,69200.0
2014-07-18 10:30:00,26.37,26.43,26.36,26.43,49200.0,23.2987,23.3517,23.2899,23.3517,49200.0
2014-07-18 11:00:00,26.43,26.45,26.42,26.44,68400.0,23.3517,23.3694,23.3429,23.3606,68400.0
2014-07-18 11:30:00,26.44,26.49,26.44,26.47,69200.0,23.3606,23.4047,23.3606,23.3871,69200.0
2014-07-18 12:00:00,26.48,26.52,26.48,26.52,47600.0,23.3959,23.4312,23.3959,23.4312,47600.0
2014-07-18 12:30:00,26.51,26.51,26.5,26.5,72000.0,23.4224,23.4224,23.4136,23.4136,72000.0
2014-07-18 13:00:00,26.5,26.5,26.47,26.47,40800.0,23.4136,23.4136,23.3871,23.3871,40800.0
2014-07-18 13:30:00,26.47,26.51,26.47,26.51,69200.0,23.3871,23.4224,23.3871,23.4224,69200.0
2014-07-18 14:00:00,26.5,26.55,26.49,26.55,102000.0,23.4136,23.4577,23.4047,23.4577,102000.0
2014-07-18 14:30:00,26.55,26.56,26.54,26.54,75600.0,23.4577,23.4666,23.4489,23.4489,75600.0
2014-07-18 15:00:00,26.54,26.58,26.54,26.56,97200.0,23.4489,23.4843,23.4489,23.4666,97200.0
2014-07-18 15:30:00,26.56,26.57,26.53,26.56,279600.0,23.4666,23.4754,23.4401,23.4666,279600.0
2014-07-21 09:30:00,26.48,26.51,26.44,26.5,74000.0,23.3959,23.4224,23.3606,23.4136,74000.0
2014-07-21 10:00:00,26.49,26.49,26.43,26.46,94000.0,23.4047,23.4047,23.3517,23.3782,94000.0
2014-07-21 10:30:00,26.47,26.47,26.39,26.42,70400.0,23.3871,23.3871,23.3164,23.3429,70400.0
2014-07-21 11:00:00,26.4,26.45,26.4,26.45,42400.0,23.3252,23.3694,23.3252,23.3694,42400.0
2014-07-21 11:30:00,26.45,26.46,26.42,26.46,54000.0,23.3694,23.3782,23.3429,23.3782,54000.0
2014-07-21 12:00:00,26.47,26.47,26.43,26.44,28400.0,23.3871,23.3871,23.3517,23.3606,28400.0
2014-07-21 12:30:00,26.44,26.46,26.44,26.44,84000.0,23.3606,23.3782,23.3606,23.3606,84000.0
2014-07-21 13:00:00,26.45,26.5,26.45,26.5,44000.0,23.3694,23.4136,23.3694,23.4136,44000.0
2014-07-21 13:30:00,26.51,26.53,26.5,26.52,84800.0,23.4224,23.4401,23.4136,23.4312,84800.0
2014-07-21 14:00:00,26.52,26.53,26.5,26.5,48000.0,23.4312,23.4401,23.4136,23.4136,48000.0
2014-07-21 14:30:00,26.5,26.52,26.49,26.51,44800.0,23.4136,23.4312,23.4047,23.4224,44800.0
2014-07-21 15:00:00,26.51,26.53,26.5,26.52,80400.0,23.4224,23.4401,23.4136,23.4312,80400.0
2014-07-21 15:30:00,26.52,26.52,26.48,26.49,96000.0,23.4312,23.4312,23.3959,23.4047,96000.0
2014-07-22 09:30:00,26.6,26.63,26.58,26.61,101200.0,23.5019,23.5284,23.4843,23.5108,101200.0
2014-07-22 10:00:00,26.62,26.66,26.62,26.65,60400.0,23.5196,23.5549,23.5196,23.5461,60400.0
2014-07-22 10:30:00,26.66,26.66,26.63,26.65,54400.0,23.5549,23.5549,23.5284,23.5461,54400.0
2014-07-22 11:00:00,26.66,26.68,26.65,26.65,61200.0,23.5549,23.5726,23.5461,23.5461,61200.0
2014-07-22 11:30:00,26.65,26.66,26.65,26.66,674800.0,23.5461,23.5549,23.5461,23.5549,674800.0
2014-07-22 12:00:00,26.65,26.67,26.65,26.67,308800.0,23.5461,23.5638,23.5461,23.5638,308800.0
2014-07-22 12:30:00,26.67,26.68,26.65,26.65,42400.0,23.5638,23.5726,23.5461,23.5461,42400.0
2014-07-22 13:00:00,26.65,26.67,26.65,26.66,39600.0,23.5461,23.5638,23.5461,23.5549,39600.0
2014-07-22 13:30:00,26.66,26.66,26.64,26.65,24800.0,23.5549,23.5549,23.5373,23.5461,24800.0
2014-07-22 14:00:00,26.65,26.66,26.65,26.66,165200.0,23.5461,23.5549,23.5461,23.5549,165200.0
2014-07-22 14:30:00,26.65,26.65,26.6,26.63,174800.0,23.5461,23.5461,23.5019,23.5284,174800.0
2014-07-22 15:00:00,26.62,26.64,26.61,26.63,154000.0,23.5196,23.5373,23.5108,23.5284,154000.0
2014-07-22 15:30:00,26.64,26.66,26.63,26.63,292800.0,23.5373,23.5549,23.5284,23.5284,292800.0
2014-07-23 09:30:00,26.71,26.72,26.66,26.68,121200.0,23.5991,23.6079,23.5549,23.5726,121200.0
2014-07-23 10:00:00,26.67,26.71,26.67,26.71,31200.0,23.5638,23.5991,23.5638,23.5991,31200.0
2014-07-23 10:30:00,26.72,26.75,26.72,26.73,30800.0,23.6079,23.6345,23.6079,23.6168,30800.0
2014-07-23 11:00:00,26.73,26.74,26.72,26.73,40000.0,23.6168,23.6256,23.6079,23.6168,40000.0
2014-07-23 11:30:00,26.73,26.75,26.72,26.73,19200.0,23.6168,23.6345,23.6079,23.6168,19200.0
2014-07-23 12:00:00,26.73,26.73,26.71,26.71,144800.0,23.6168,23.6168,23.5991,23.5991,144800.0
2014-07-23 12:30:00,26.71,26.71,26.68,26.7,43200.0,23.5991,23.5991,23.5726,23.5903,43200.0
2014-07-23 13:00:00,26.7,26.71,26.69,26.7,56000.0,23.5903,23.5991,23.5814,23.5903,56000.0
2014-07-23 13:30:00,26.7,26.73,26.7,26.73,45600.0,23.5903,23.6168,23.5903,23.6168,45600.0
2014-07-23 14:00:00,26.73,26.74,26.72,26.73,93600.0,23.6168,23.6256,23.6079,23.6168,93600.0
2014-07-23 14:30:00,26.72,26.73,26.72,26.73,63600.0,23.6079,23.6168,23.6079,23.6168,63600.0
2014-07-23 15:00:00,26.72,26.74,26.72,26.74,30000.0,23.6079,23.6256,23.6079,23.6256,30000.0
2014-07-23 15:30:00,26.73,26.74,26.71,26.72,82800.0,23.6168,23.6256,23.5991,23.6079,82800.0
2014-07-24 09:30:00,26.75,26.77,26.7,26.71,61200.0,23.6345,23.6521,23.5903,23.5991,61200.0
2014-07-24 10:00:00,26.7,26.71,26.68,26.7,45200.0,23.5903,23.5991,23.5726,23.5903,45200.0
2014-07-24 10:30:00,26.72,26.72,26.7,26.72,32800.0,23.6079,23.6079,23.5903,23.6079,32800.0
2014-07-24 11:00:00,26.72,26.76,26.72,26.75,3148800.0,23.6079,23.6433,23.6079,23.6345,3148800.0
2014-07-24 11:30:00,26.75,26.76,26.75,26.75,62800.0,23.6345,23.6433,23.6345,23.6345,62800.0
2014-07-24 12:00:00,26.75,26.76,26.74,26.74,131200.0,23.6345,23.6433,23.6256,23.6256,131200.0
2014-07-24 12:30:00,26.74,26.74,26.73,26.73,67600.0,23.6256,23.6256,23.6168,23.6168,67600.0
2014-07-24 13:00:00,26.73,26.73,26.69,26.72,118800.0,23.6168,23.6168,23.5814,23.6079,118800.0
2014-07-24 13:30:00,26.72,26.74,26.71,26.73,34400.0,23.6079,23.6256,23.5991,23.6168,34400.0
2014-07-24 14:00:00,26.74,26.75,26.73,26.74,169200.0,23.6256,23.6345,23.6168,23.6256,169200.0
2014-07-24 14:30:00,26.74,26.74,26.69,26.69,178400.0,23.6256,23.6256,23.5814,23.5814,178400.0
2014-07-24 15:00:00,26.68,26.71,26.68,26.7,95200.0,23.5726,23.5991,23.5726,23.5903,95200.0
2014-07-24 15:30:00,26.7,26.73,26.7,26.7,159200.0,23.5903,23.6168,23.5903,23.5903,159200.0
2014-07-25 09:30:00,26.63,26.64,26.55,26.63,195600.0,23.5284,23.5373,23.4577,23.5284,195600.0
2014-07-25 10:00:00,26.61,26.64,26.6,26.64,41600.0,23.5108,23.5373,23.5019,23.5373,41600.0
2014-07-25 10:30:00,26.63,26.63,26.58,26.58,39600.0,23.5284,23.5284,23.4843,23.4843,39600.0
2014-07-25 11:00:00,26.56,26.56,26.5,26.54,296800.0,23.4666,23.4666,23.4136,23.4489,296800.0
2014-07-25 11:30:00,26.53,26.57,26.53,26.55,106000.0,23.4401,23.4754,23.4401,23.4577,106000.0
2014-07-25 12:00:00,26.56,26.58,26.56,26.57,30400.0,23.4666,23.4843,23.4666,23.4754,30400.0
2014-07-25 12:30:00,26.56,26.59,26.56,26.58,31200.0,23.4666,23.4931,23.4666,23.4843,31200.0
2014-07-25 13:00:00,26.58,26.58,26.56,26.56,60400.0,23.4843,23.4843,23.4666,23.4666,60400.0
2014-07-25 13:30:00,26.56,26.56,26.53,26.54,32400.0,23.4666,23.4666,23.4401,23.4489,32400.0
2014-07-25 14:00:00,26.53,26.58,26.52,26.57,126400.0,23.4401,23.4843,23.4312,23.4754,126400.0
2014-07-25 14:30:00,26.57,26.58,26.55,26.56,44800.0,23.4754,23.4843,23.4577,23.4666,44800.0
2014-07-25 15:00:00,26.56,26.57,26.55,26.55,64800.0,23.4666,23.4754,23.4577,23.4577,64800.0
2014-07-25 15:30:00,26.54,26.57,26.53,26.57,136400.0,23.4489,23.4754,23.4401,23.4754,136400.0
2014-07-28 09:30:00,26.58,26.58,26.46,26.48,145200.0,23.4843,23.4843,23.3782,23.3959,145200.0
2014-07-28 10:00:00,26.47,26.49,26.41,26.43,110400.0,23.3871,23.4047,23.3341,23.3517,110400.0
2014-07-28 10:30:00,26.43,26.47,26.41,26.45,94400.0,23.3517,23.3871,23.3341,23.3694,94400.0
2014-07-28 11:00:00,26.45,26.51,26.44,26.51,66400.0,23.3694,23.4224,23.3606,23.4224,66400.0
2014-07-28 11:30:00,26.53,26.53,26.5,26.5,150000.0,23.4401,23.4401,23.4136,23.4136,150000.0
2014-07-28 12:00:00,26.5,26.51,26.48,26.48,23600.0,23.4136,23.4224,23.3959,23.3959,23600.0
2014-07-28 12:30:00,26.48,26.53,26.48,26.53,59200.0,23.3959,23.4401,23.3959,23.4401,59200.0
2014-07-28 13:00:00,26.52,26.56,26.5,26.56,52800.0,23.4312,23.4666,23.4136,23.4666,52800.0
2014-07-28 13:30:00,26.56,26.61,26.56,26.59,54000.0,23.4666,23.5108,23.4666,23.4931,54000.0
2014-07-28 14:00:00,26.59,26.61,26.57,26.58,78000.0,23.4931,23.5108,23.4754,23.4843,78000.0
2014-07-28 14:30:00,26.58,26.59,26.55,26.58,74000.0,23.4843,23.4931,23.4577,23.4843,74000.0
2014-07-28 15:00:00,26.58,26.58,26.57,26.57,64000.0,23.4843,23.4843,23.4754,23.4754,64000.0
2014-07-28 15:30:00,26.57,26.58,26.55,26.56,118800.0,23.4754,23.4843,23.4577,23.4666,118800.0
2014-07-29 09:30:00,26.59,26.63,26.56,26.61,350400.0,23.4931,23.5284,23.4666,23.5108,350400.0
2014-07-29 10:00:00,26.62,26.64,26.6,26.64,50800.0,23.5196,23.5373,23.5019,23.5373,50800.0
2014-07-29 10:30:00,26.64,26.64,26.59,26.6,62800.0,23.5373,23.5373,23.4931,23.5019,62800.0
2014-07-29 11:00:00,26.6,26.6,26.5,26.53,71600.0,23.5019,23.5019,23.4136,23.4401,71600.0
2014-07-29 11:30:00,26.53,26.54,26.48,26.54,106400.0,23.4401,23.4489,23.3959,23.4489,106400.0
2014-07-29 12:00:00,26.54,26.58,26.54,26.58,84400.0,23.4489,23.4843,23.4489,23.4843,84400.0
2014-07-29 12:30:00,26.58,26.6,26.57,26.59,84400.0,23.4843,23.5019,23.4754,23.4931,84400.0
2014-07-29 13:00:00,26.58,26.6,26.57,26.59,45600.0,23.4843,23.5019,23.4754,23.4931,45600.0
2014-07-29 13:30:00,26.59,26.59,26.57,26.58,40000.0,23.4931,23.4931,23.4754,23.4843,40000.0
2014-07-29 14:00:00,26.59,26.59,26.51,26.54,77200.0,23.4931,23.4931,23.4224,23.4489,77200.0
2014-07-29 14:30:00,26.54,26.55,26.52,26.53,170000.0,23.4489,23.4577,23.4312,23.4401,170000.0
2014-07-29 15:00:00,26.52,26.54,26.5,26.51,94400.0,23.4312,23.4489,23.4136,23.4224,94400.0
2014-07-29 15:30:00,26.5,26.5,26.45,26.46,313200.0,23.4136,23.4136,23.3694,23.3782,313200.0
2014-07-30 09:30:00,26.57,26.6,26.5,26.5,133200.0,23.4754,23.5019,23.4136,23.4136,133200.0
2014-07-30 10:00:00,26.51,26.52,26.46,26.51,58800.0,23.4224,23.4312,23.3782,23.4224,58800.0
2014-07-30 10:30:00,26.51,26.52,26.43,26.44,246000.0,23.4224,23.4312,23.3517,23.3606,246000.0
2014-07-30 11:00:00,26.44,26.48,26.41,26.47,103200.0,23.3606,23.3959,23.3341,23.3871,103200.0
2014-07-30 11:30:00,26.46,26.47,26.4,26.4,110800.0,23.3782,23.3871,23.3252,23.3252,110800.0
2014-07-30 12:00:00,26.41,26.45,26.39,26.44,103600.0,23.3341,23.3694,23.3164,23.3606,103600.0
2014-07-30 12:30:00,26.43,26.47,26.43,26.47,86800.0,23.3517,23.3871,23.3517,23.3871,86800.0
2014-07-30 13:00:00,26.46,26.47,26.42,26.42,50000.0,23.3782,23.3871,23.3429,23.3429,50000.0
2014-07-30 13:30:00,26.42,26.46,26.42,26.46,36400.0,23.3429,23.3782,23.3429,23.3782,36400.0
2014-07-30 14:00:00,26.46,26.57,26.42,26.52,258400.0,23.3782,23.4754,23.3429,23.4312,258400.0
2014-07-30 14:30:00,26.54,26.54,26.46,26.48,101200.0,23.4489,23.4489,23.3782,23.3959,101200.0
2014-07-30 15:00:00,26.49,26.5,26.45,26.5,87200.0,23.4047,23.4136,23.3694,23.4136,87200.0
2014-07-30 15:30:00,26.5,26.53,26.49,26.49,119600.0,23.4136,23.4401,23.4047,23.4047,119600.0
2014-07-31 09:30:00,26.3,26.32,26.24,26.26,133200.0,23.2369,23.2545,23.1839,23.2015,133200.0
2014-07-31 10:00:00,26.24,26.28,26.21,26.21,81600.0,23.1839,23.2192,23.1573,23.1573,81600.0
2014-07-31 10:30:00,26.22,26.22,26.09,26.09,122800.0,23.1662,23.1662,23.0513,23.0513,122800.0
2014-07-31 11:00:00,26.11,26.13,26.09,26.11,240800.0,23.069,23.0867,23.0513,23.069,240800.0
2014-07-31 11:30:00,26.11,26.13,26.05,26.05,118400.0,23.069,23.0867,23.016,23.016,118400.0
2014-07-31 12:00:00,26.05,26.08,26.02,26.03,149200.0,23.016,23.0425,22.9895,22.9983,149200.0
2014-07-31 12:30:00,26.04,26.11,26.03,26.1,168000.0,23.0071,23.069,22.9983,23.0602,168000.0
2014-07-31 13:00:00,26.1,26.1,26.06,26.08,78400.0,23.0602,23.0602,23.0248,23.0425,78400.0
2014-07-31 13:30:00,26.08,26.14,26.08,26.11,78000.0,23.0425,23.0955,23.0425,23.069,78000.0
2014-07-31 14:00:00,26.11,26.13,26.09,26.13,68000.0,23.069,23.0867,23.0513,23.0867,68000.0
2014-07-31 14:30:00,26.12,26.12,26.01,26.01,173200.0,23.0778,23.0778,22.9806,22.9806,173200.0
2014-07-31 15:00:00,26.0,26.05,25.95,25.97,142800.0,22.9718,23.016,22.9276,22.9453,142800.0
2014-07-31 15:30:00,25.96,26.02,25.96,25.96,241600.0,22.9365,22.9895,22.9365,22.9365,241600.0
2014-08-01 09:30:00,25.88,26.04,25.88,26.04,189600.0,22.8658,23.0071,22.8658,23.0071,189600.0
2014-08-01 10:00:00,26.03,26.06,25.93,26.0,114400.0,22.9983,23.0248,22.91,22.9718,114400.0
2014-08-01 10:30:00,26.0,26.01,25.92,25.94,116000.0,22.9718,22.9806,22.9011,22.9188,116000.0
2014-08-01 11:00:00,25.93,25.94,25.86,25.9,106400.0,22.91,22.9188,22.8481,22.8834,106400.0
2014-08-01 11:30:00,25.89,25.91,25.76,25.78,146000.0,22.8746,22.8923,22.7598,22.7774,146000.0
2014-08-01 12:00:00,25.79,25.84,25.77,25.79,94800.0,22.7863,22.8304,22.7686,22.7863,94800.0
2014-08-01 12:30:00,25.8,25.82,25.75,25.82,148400.0,22.7951,22.8128,22.7509,22.8128,148400.0
2014-08-01 13:00:00,25.8,25.9,25.78,25.9,149600.0,22.7951,22.8834,22.7774,22.8834,149600.0
2014-08-01 13:30:00,25.91,25.94,25.88,25.94,87600.0,22.8923,22.9188,22.8658,22.9188,87600.0
2014-08-01 14:00:00,25.94,25.97,25.92,25.93,114000.0,22.9188,22.9453,22.9011,22.91,114000.0
2014-08-01 14:30:00,25.93,25.95,25.89,25.91,83600.0,22.91,22.9276,22.8746,22.8923,83600.0
2014-08-01 15:00:00,25.9,25.95,25.9,25.92,75600.0,22.8834,22.9276,22.8834,22.9011,75600.0
2014-08-01 15:30:00,25.92,25.93,25.87,25.89,289200.0,22.9011,22.91,22.8569,22.8746,289200.0
2014-08-04 09:30:00,25.96,25.99,25.92,25.97,101200.0,22.9365,22.963,22.9011,22.9453,101200.0
2014-08-04 10:00:00,25.98,25.98,25.91,25.95,56800.0,22.9541,22.9541,22.8923,22.9276,56800.0
2014-08-04 10:30:00,25.95,25.95,25.84,25.85,86400.0,22.9276,22.9276,22.8304,22.8393,86400.0
2014-08-04 11:00:00,25.85,25.93,25.84,25.93,113200.0,22.8393,22.91,22.8304,22.91,113200.0
2014-08-04 11:30:00,25.92,25.94,25.9,25.93,272400.0,22.9011,22.9188,22.8834,22.91,272400.0
2014-08-04 12:00:00,25.93,25.98,25.92,25.98,47600.0,22.91,22.9541,22.9011,22.9541,47600.0
2014-08-04 12:30:00,25.98,25.99,25.96,25.98,28800.0,22.9541,22.963,22.9365,22.9541,28800.0
2014-08-04 13:00:00,25.98,25.98,25.95,25.97,47200.0,22.9541,22.9541,22.9276,22.9453,47200.0
2014-08-04 13:30:00,25.97,26.03,25.97,26.01,82000.0,22.9453,22.9983,22.9453,22.9806,82000.0
2014-08-04 14:00:00,26.01,26.03,26.01,26.02,42400.0,22.9806,22.9983,22.9806,22.9895,42400.0
2014-08-04 14:30:00,26.02,26.09,26.01,26.08,93600.0,22.9895,23.0513,22.9806,23.0425,93600.0
2014-08-04 15:00:00,26.08,26.12,26.07,26.11,95600.0,23.0425,23.0778,23.0336,23.069,95600.0
2014-08-04 15:30:00,26.11,26.14,26.08,26.08,139600.0,23.069,23.0955,23.0425,23.0425,139600.0
2014-08-05 09:30:00,25.97,26.02,25.9,25.93,147600.0,22.9453,22.9895,22.8834,22.91,147600.0
2014-08-05 10:00:00,25.95,26.0,25.9,26.0,124800.0,22.9276,22.9718,22.8834,22.9718,124800.0
2014-08-05 10:30:00,26.0,26.04,25.98,25.99,131600.0,22.9718,23.0071,22.9541,22.963,131600.0
2014-08-05 11:00:00,25.99,26.05,25.97,26.02,158000.0,22.963,23.016,22.9453,22.9895,158000.0
2014-08-05 11:30:00,26.02,26.03,25.96,25.98,44000.0,22.9895,22.9983,22.9365,22.9541,44000.0
2014-08-05 12:00:00,25.98,25.99,25.93,25.96,107200.0,22.9541,22.963,22.91,22.9365,107200.0
2014-08-05 12:30:00,25.95,25.97,25.92,25.96,85200.0,22.9276,22.9453,22.9011,22.9365,85200.0
2014-08-05 13:00:00,25.96,26.0,25.94,25.99,94400.0,22.9365,22.9718,22.9188,22.963,94400.0
2014-08-05 13:30:00,25.99,25.99,25.8,25.85,298800.0,22.963,22.963,22.7951,22.8393,298800.0
2014-08-05 14:00:00,25.84,25.85,25.76,25.85,166000.0,22.8304,22.8393,22.7598,22.8393,166000.0
2014-08-05 14:30:00,25.85,25.87,25.82,25.82,88000.0,22.8393,22.8569,22.8128,22.8128,88000.0
2014-08-05 15:00:00,25.82,25.84,25.78,25.81,162800.0,22.8128,22.8304,22.7774,22.8039,162800.0
2014-08-05 15:30:00,25.82,25.89,25.81,25.85,515200.0,22.8128,22.8746,22.8039,22.8393,515200.0
2014-08-06 09:30:00,25.68,25.82,25.68,25.78,328000.0,22.6891,22.8128,22.6891,22.7774,328000.0
2014-08-06 10:00:00,25.78,25.87,25.78,25.87,125600.0,22.7774,22.8569,22.7774,22.8569,125600.0
2014-08-06 10:30:00,25.89,25.92,25.84,25.91,194800.0,22.8746,22.9011,22.8304,22.8923,194800.0
2014-08-06 11:00:00,25.92,25.93,25.87,25.87,154800.0,22.9011,22.91,22.8569,22.8569,154800.0
2014-08-06 11:30:00,25.87,25.95,25.87,25.94,184000.0,22.8569,22.9276,22.8569,22.9188,184000.0
2014-08-06 12:00:00,25.94,25.95,25.87,25.89,150000.0,22.9188,22.9276,22.8569,22.8746,150000.0
2014-08-06 12:30:00,25.89,25.94,25.88,25.89,182800.0,22.8746,22.9188,22.8658,22.8746,182800.0
2014-08-06 13:00:00,25.88,25.89,25.86,25.86,93200.0,22.8658,22.8746,22.8481,22.8481,93200.0
2014-08-06 13:30:00,25.86,25.88,25.82,25.82,134400.0,22.8481,22.8658,22.8128,22.8128,134400.0
2014-08-06 14:00:00,25.82,25.86,25.81,25.86,100400.0,22.8128,22.8481,22.8039,22.8481,100400.0
2014-08-06 14:30:00,25.86,25.87,25.81,25.85,160000.0,22.8481,22.8569,22.8039,22.8393,160000.0
2014-08-06 15:00:00,25.85,25.88,25.84,25.85,204000.0,22.8393,22.8658,22.8304,22.8393,204000.0
2014-08-06 15:30:00,25.84,25.86,25.82,25.83,189200.0,22.8304,22.8481,22.8128,22.8216,189200.0
2014-08-07 09:30:00,25.94,25.96,25.88,25.93,79600.0,22.9188,22.9365,22.8658,22.91,79600.0
2014-08-07 10:00:00,25.94,25.95,25.9,25.93,70800.0,22.9188,22.9276,22.8834,22.91,70800.0
2014-08-07 10:30:00,25.93,25.96,25.81,25.86,148400.0,22.91,22.9365,22.8039,22.8481,148400.0
2014-08-07 11:00:00,25.86,25.86,25.79,25.83,532000.0,22.8481,22.8481,22.7863,22.8216,532000.0
2014-08-07 11:30:00,25.84,25.86,25.76,25.79,232800.0,22.8304,22.8481,22.7598,22.7863,232800.0
2014-08-07 12:00:00,25.79,25.81,25.74,25.77,48000.0,22.7863,22.8039,22.7421,22.7686,48000.0
2014-08-07 12:30:00,25.75,25.75,25.7,25.74,58000.0,22.7509,22.7509,22.7067,22.7421,58000.0
2014-08-07 13:00:00,25.74,25.81,25.74,25.79,182800.0,22.7421,22.8039,22.7421,22.7863,182800.0
2014-08-07 13:30:00,25.8,25.83,25.79,25.82,200000.0,22.7951,22.8216,22.7863,22.8128,200000.0
2014-08-07 14:00:00,25.81,25.81,25.75,25.76,130800.0,22.8039,22.8039,22.7509,22.7598,130800.0
2014-08-07 14:30:00,25.75,25.76,25.71,25.72,103200.0,22.7509,22.7598,22.7156,22.7244,103200.0
2014-08-07 15:00:00,25.71,25.74,25.64,25.67,131200.0,22.7156,22.7421,22.6537,22.6802,131200.0
2014-08-07 15:30:00,25.67,25.73,25.65,25.7,113600.0,22.6802,22.7332,22.6626,22.7067,113600.0
2014-08-08 09:30:00,25.74,25.77,25.7,25.76,183600.0,22.7421,22.7686,22.7067,22.7598,183600.0
2014-08-08 10:00:00,25.74,25.78,25.68,25.69,46800.0,22.7421,22.7774,22.6891,22.6979,46800.0
2014-08-08 10:30:00,25.68,25.8,25.68,25.78,93200.0,22.6891,22.7951,22.6891,22.7774,93200.0
2014-08-08 11:00:00,25.76,25.82,25.75,25.81,119200.0,22.7598,22.8128,22.7509,22.8039,119200.0
2014-08-08 11:30:00,25.82,25.83,25.79,25.82,44800.0,22.8128,22.8216,22.7863,22.8128,44800.0
2014-08-08 12:00:00,25.82,25.82,25.78,25.79,254400.0,22.8128,22.8128,22.7774,22.7863,254400.0
2014-08-08 12:30:00,25.78,25.81,25.77,25.79,18800.0,22.7774,22.8039,22.7686,22.7863,18800.0
2014-08-08 13:00:00,25.79,25.94,25.79,25.93,318800.0,22.7863,22.9188,22.7863,22.91,318800.0
2014-08-08 13:30:00,25.93,25.95,25.9,25.93,153200.0,22.91,22.9276,22.8834,22.91,153200.0
2014-08-08 14:00:00,25.94,25.95,25.92,25.95,224000.0,22.9188,22.9276,22.9011,22.9276,224000.0
2014-08-08 14:30:00,25.95,25.96,25.94,25.94,175200.0,22.9276,22.9365,22.9188,22.9188,175200.0
2014-08-08 15:00:00,25.93,25.97,25.91,25.97,66400.0,22.91,22.9453,22.8923,22.9453,66400.0
2014-08-08 15:30:00,25.97,26.0,25.96,25.99,756000.0,22.9453,22.9718,22.9365,22.963,756000.0
2014-08-11 09:30:00,26.08,26.12,26.06,26.12,162400.0,23.0425,23.0778,23.0248,23.0778,162400.0
2014-08-11 10:00:00,26.12,26.15,26.11,26.13,68400.0,23.0778,23.1043,23.069,23.0867,68400.0
2014-08-11 10:30:00,26.12,26.16,26.12,26.13,52800.0,23.0778,23.1132,23.0778,23.0867,52800.0
2014-08-11 11:00:00,26.13,26.19,26.12,26.18,76800.0,23.0867,23.1397,23.0778,23.1308,76800.0
2014-08-11 11:30:00,26.18,26.18,26.15,26.16,64000.0,23.1308,23.1308,23.1043,23.1132,64000.0
2014-08-11 12:00:00,26.16,26.16,26.13,26.15,42800.0,23.1132,23.1132,23.0867,23.1043,42800.0
2014-08-11 12:30:00,26.15,26.16,26.14,26.14,40000.0,23.1043,23.1132,23.0955,23.0955,40000.0
2014-08-11 13:00:00,26.14,26.15,26.12,26.13,42800.0,23.0955,23.1043,23.0778,23.0867,42800.0
2014-08-11 13:30:00,26.12,26.14,26.08,26.08,28000.0,23.0778,23.0955,23.0425,23.0425,28000.0
2014-08-11 14:00:00,26.09,26.1,26.07,26.09,75200.0,23.0513,23.0602,23.0336,23.0513,75200.0
2014-08-11 14:30:00,26.09,26.11,26.08,26.1,185200.0,23.0513,23.069,23.0425,23.0602,185200.0
2014-08-11 15:00:00,26.09,26.12,26.09,26.09,129200.0,23.0513,23.0778,23.0513,23.0513,129200.0
2014-08-11 15:30:00,26.09,26.1,26.07,26.08,143600.0,23.0513,23.0602,23.0336,23.0425,143600.0
2014-08-12 09:30:00,26.05,26.11,26.04,26.1,98800.0,23.016,23.069,23.0071,23.0602,98800.0
2014-08-12 10:00:00,26.1,26.12,26.04,26.09,73200.0,23.0602,23.0778,23.0071,23.0513,73200.0
2014-08-12 10:30:00,26.09,26.09,26.02,26.03,104400.0,23.0513,23.0513,22.9895,22.9983,104400.0
2014-08-12 11:00:00,26.03,26.03,25.97,26.0,48800.0,22.9983,22.9983,22.9453,22.9718,48800.0
2014-08-12 11:30:00,26.0,26.02,25.99,26.0,66400.0,22.9718,22.9895,22.963,22.9718,66400.0
2014-08-12 12:00:00,25.99,26.02,25.98,26.01,36000.0,22.963,22.9895,22.9541,22.9806,36000.0
2014-08-12 12:30:00,26.0,26.06,26.0,26.03,25200.0,22.9718,23.0248,22.9718,22.9983,25200.0
2014-08-12 13:00:00,26.03,26.05,26.02,26.04,316400.0,22.9983,23.016,22.9895,23.0071,316400.0
2014-08-12 13:30:00,26.03,26.03,26.0,26.02,120400.0,22.9983,22.9983,22.9718,22.9895,120400.0
2014-08-12 14:00:00,26.01,26.01,25.95,25.96,148800.0,22.9806,22.9806,22.9276,22.9365,148800.0
2014-08-12 14:30:00,25.96,26.0,25.95,25.97,116000.0,22.9365,22.9718,22.9276,22.9453,116000.0
2014-08-12 15:00:00,25.98,26.01,25.98,26.0,57200.0,22.9541,22.9806,22.9541,22.9718,57200.0
2014-08-12 15:30:00,25.99,26.05,25.99,26.03,151200.0,22.963,23.016,22.963,22.9983,151200.0
2014-08-13 09:30:00,26.11,26.16,26.11,26.11,60800.0,23.069,23.1132,23.069,23.069,60800.0
2014-08-13 10:00:00,26.11,26.16,26.11,26.15,14000.0,23.069,23.1132,23.069,23.1043,14000.0
2014-08-13 10:30:00,26.15,26.19,26.15,26.19,41200.0,23.1043,23.1397,23.1043,23.1397,41200.0
2014-08-13 11:00:00,26.2,26.25,26.19,26.25,124000.0,23.1485,23.1927,23.1397,23.1927,124000.0
2014-08-13 11:30:00,26.25,26.27,26.23,26.23,21600.0,23.1927,23.2104,23.175,23.175,21600.0
2014-08-13 12:00:00,26.23,26.23,26.21,26.23,27600.0,23.175,23.175,23.1573,23.175,27600.0
2014-08-13 12:30:00,26.23,26.25,26.22,26.24,37200.0,23.175,23.1927,23.1662,23.1839,37200.0
2014-08-13 13:00:00,26.24,26.25,26.23,26.25,126000.0,23.1839,23.1927,23.175,23.1927,126000.0
2014-08-13 13:30:00,26.24,26.26,26.24,26.25,19600.0,23.1839,23.2015,23.1839,23.1927,19600.0
2014-08-13 14:00:00,26.25,26.25,26.22,26.22,79200.0,23.1927,23.1927,23.1662,23.1662,79200.0
2014-08-13 14:30:00,26.22,26.24,26.22,26.23,47600.0,23.1662,23.1839,23.1662,23.175,47600.0
2014-08-13 15:00:00,26.23,26.24,26.22,26.24,44000.0,23.175,23.1839,23.1662,23.1839,44000.0
2014-08-13 15:30:00,26.23,26.25,26.23,26.24,74000.0,23.175,23.1927,23.175,23.1839,74000.0
2014-08-14 09:30:00,26.27,26.32,26.27,26.31,62800.0,23.2104,23.2545,23.2104,23.2457,62800.0
2014-08-14 10:00:00,26.31,26.32,26.27,26.32,51200.0,23.2457,23.2545,23.2104,23.2545,51200.0
2014-08-14 10:30:00,26.32,26.34,26.31,26.32,62800.0,23.2545,23.2722,23.2457,23.2545,62800.0
2014-08-14 11:00:00,26.31,26.35,26.31,26.33,26000.0,23.2457,23.281,23.2457,23.2634,26000.0
2014-08-14 11:30:00,26.34,26.34,26.31,26.34,62000.0,23.2722,23.2722,23.2457,23.2722,62000.0
2014-08-14 12:00:00,26.34,26.34,26.32,26.33,52800.0,23.2722,23.2722,23.2545,23.2634,52800.0
2014-08-14 12:30:00,26.33,26.35,26.33,26.34,27600.0,23.2634,23.281,23.2634,23.2722,27600.0
2014-08-14 13:00:00,26.34,26.37,26.33,26.36,64800.0,23.2722,23.2987,23.2634,23.2899,64800.0
2014-08-14 13:30:00,26.35,26.35,26.33,26.34,129600.0,23.281,23.281,23.2634,23.2722,129600.0
2014-08-14 14:00:00,26.34,26.35,26.33,26.34,36800.0,23.2722,23.281,23.2634,23.2722,36800.0
2014-08-14 14:30:00,26.35,26.36,26.34,26.35,102400.0,23.281,23.2899,23.2722,23.281,102400.0
2014-08-14 15:00:00,26.35,26.36,26.35,26.36,37600.0,23.281,23.2899,23.281,23.2899,37600.0
2014-08-14 15:30:00,26.36,26.37,26.35,26.37,266400.0,23.2899,23.2987,23.281,23.2987,266400.0
2014-08-15 09:30:00,26.5,26.51,26.46,26.5,467600.0,23.4136,23.4224,23.3782,23.4136,467600.0
2014-08-15 10:00:00,26.5,26.52,26.49,26.51,348800.0,23.4136,23.4312,23.4047,23.4224,348800.0
2014-08-15 10:30:00,26.51,26.52,26.27,26.34,549600.0,23.4224,23.4312,23.2104,23.2722,549600.0
2014-08-15 11:00:00,26.35,26.4,26.31,26.32,521200.0,23.281,23.3252,23.2457,23.2545,521200.0
2014-08-15 11:30:00,26.31,26.34,26.21,26.25,328800.0,23.2457,23.2722,23.1573,23.1927,328800.0
2014-08-15 12:00:00,26.24,26.32,26.22,26.32,188800.0,23.1839,23.2545,23.1662,23.2545,188800.0
2014-08-15 12:30:00,26.31,26.35,26.29,26.32,124800.0,23.2457,23.281,23.228,23.2545,124800.0
2014-08-15 13:00:00,26.31,26.33,26.29,26.32,71200.0,23.2457,23.2634,23.228,23.2545,71200.0
2014-08-15 13:30:00,26.32,26.33,26.29,26.3,56400.0,23.2545,23.2634,23.228,23.2369,56400.0
2014-08-15 14:00:00,26.3,26.38,26.3,26.38,142000.0,23.2369,23.3075,23.2369,23.3075,142000.0
2014-08-15 14:30:00,26.39,26.41,26.37,26.38,102400.0,23.3164,23.3341,23.2987,23.3075,102400.0
2014-08-15 15:00:00,26.39,26.39,26.36,26.37,66800.0,23.3164,23.3164,23.2899,23.2987,66800.0
2014-08-15 15:30:00,26.36,26.43,26.36,26.42,399200.0,23.2899,23.3517,23.2899,23.3429,399200.0
2014-08-18 09:30:00,26.57,26.63,26.56,26.63,94400.0,23.4754,23.5284,23.4666,23.5284,94400.0
2014-08-18 10:00:00,26.63,26.64,26.61,26.62,258000.0,23.5284,23.5373,23.5108,23.5196,258000.0
2014-08-18 10:30:00,26.63,26.66,26.62,26.66,64800.0,23.5284,23.5549,23.5196,23.5549,64800.0
2014-08-18 11:00:00,26.66,26.66,26.64,26.66,80000.0,23.5549,23.5549,23.5373,23.5549,80000.0
2014-08-18 11:30:00,26.66,26.66,26.64,26.65,50400.0,23.5549,23.5549,23.5373,23.5461,50400.0
2014-08-18 12:00:00,26.66,26.67,26.66,26.67,65600.0,23.5549,23.5638,23.5549,23.5638,65600.0
2014-08-18 12:30:00,26.67,26.67,26.65,26.65,26800.0,23.5638,23.5638,23.5461,23.5461,26800.0
2014-08-18 13:00:00,26.64,26.65,26.64,26.65,41200.0,23.5373,23.5461,23.5373,23.5461,41200.0
2014-08-18 13:30:00,26.65,26.66,26.65,26.65,42000.0,23.5461,23.5549,23.5461,23.5461,42000.0
2014-08-18 14:00:00,26.65,26.66,26.64,26.65,75600.0,23.5461,23.5549,23.5373,23.5461,75600.0
2014-08-18 14:30:00,26.65,26.65,26.63,26.64,114800.0,23.5461,23.5461,23.5284,23.5373,114800.0
2014-08-18 15:00:00,26.64,26.66,26.64,26.64,199600.0,23.5373,23.5549,23.5373,23.5373,199600.0
2014-08-18 15:30:00,26.63,26.67,26.63,26.66,244000.0,23.5284,23.5638,23.5284,23.5549,244000.0
2014-08-19 09:30:00,26.74,26.76,26.71,26.75,303600.0,23.6256,23.6433,23.5991,23.6345,303600.0
2014-08-19 10:00:00,26.76,26.76,26.74,26.75,82800.0,23.6433,23.6433,23.6256,23.6345,82800.0
2014-08-19 10:30:00,26.75,26.78,26.74,26.77,70000.0,23.6345,23.661,23.6256,23.6521,70000.0
2014-08-19 11:00:00,26.77,26.78,26.76,26.78,264800.0,23.6521,23.661,23.6433,23.661,264800.0
2014-08-19 11:30:00,26.78,26.78,26.76,26.77,43200.0,23.661,23.661,23.6433,23.6521,43200.0
2014-08-19 12:00:00,26.77,26.8,26.77,26.8,36400.0,23.6521,23.6786,23.6521,23.6786,36400.0
2014-08-19 12:30:00,26.8,26.8,26.79,26.79,47600.0,23.6786,23.6786,23.6698,23.6698,47600.0
2014-08-19 13:00:00,26.79,26.8,26.79,26.8,52800.0,23.6698,23.6786,23.6698,23.6786,52800.0
2014-08-19 13:30:00,26.8,26.81,26.8,26.8,104000.0,23.6786,23.6875,23.6786,23.6786,104000.0
2014-08-19 14:00:00,26.8,26.83,26.8,26.83,84800.0,23.6786,23.7051,23.6786,23.7051,84800.0
2014-08-19 14:30:00,26.83,26.84,26.82,26.83,92000.0,23.7051,23.714,23.6963,23.7051,92000.0
2014-08-19 15:00:00,26.83,26.84,26.83,26.84,87600.0,23.7051,23.714,23.7051,23.714,87600.0
2014-08-19 15:30:00,26.84,26.84,26.82,26.82,152800.0,23.714,23.714,23.6963,23.6963,152800.0
2014-08-20 09:30:00,26.78,26.83,26.76,26.81,120400.0,23.661,23.7051,23.6433,23.6875,120400.0
2014-08-20 10:00:00,26.82,26.84,26.8,26.84,75200.0,23.6963,23.714,23.6786,23.714,75200.0
2014-08-20 10:30:00,26.83,26.86,26.81,26.85,156800.0,23.7051,23.7316,23.6875,23.7228,156800.0
2014-08-20 11:00:00,26.85,26.86,26.84,26.85,105600.0,23.7228,23.7316,23.714,23.7228,105600.0
2014-08-20 11:30:00,26.86,26.87,26.85,26.87,108800.0,23.7316,23.7405,23.7228,23.7405,108800.0
2014-08-20 12:00:00,26.86,26.87,26.86,26.86,40400.0,23.7316,23.7405,23.7316,23.7316,40400.0
2014-08-20 12:30:00,26.86,26.86,26.86,26.86,19200.0,23.7316,23.7316,23.7316,23.7316,19200.0
2014-08-20 13:00:00,26.87,26.89,26.86,26.88,66000.0,23.7405,23.7581,23.7316,23.7493,66000.0
2014-08-20 13:30:00,26.89,26.89,26.87,26.87,100400.0,23.7581,23.7581,23.7405,23.7405,100400.0
2014-08-20 14:00:00,26.87,26.87,26.81,26.86,192400.0,23.7405,23.7405,23.6875,23.7316,192400.0
2014-08-20 14:30:00,26.87,26.9,26.86,26.9,142800.0,23.7405,23.767,23.7316,23.767,142800.0
2014-08-20 15:00:00,26.9,26.92,26.89,26.9,224800.0,23.767,23.7847,23.7581,23.767,224800.0
2014-08-20 15:30:00,26.91,26.92,26.88,26.89,70400.0,23.7758,23.7847,23.7493,23.7581,70400.0
2014-08-21 09:30:00,26.93,26.94,26.88,26.92,282000.0,23.7935,23.8023,23.7493,23.7847,282000.0
2014-08-21 10:00:00,26.93,26.94,26.86,26.91,57200.0,23.7935,23.8023,23.7316,23.7758,57200.0
2014-08-21 10:30:00,26.91,26.94,26.91,26.92,33200.0,23.7758,23.8023,23.7758,23.7847,33200.0
2014-08-21 11:00:00,26.93,26.94,26.92,26.92,76000.0,23.7935,23.8023,23.7847,23.7847,76000.0
2014-08-21 11:30:00,26.92,26.92,26.9,26.91,56800.0,23.7847,23.7847,23.767,23.7758,56800.0
2014-08-21 12:00:00,26.91,26.92,26.9,26.91,26800.0,23.7758,23.7847,23.767,23.7758,26800.0
2014-08-21 12:30:00,26.92,26.92,26.91,26.92,27200.0,23.7847,23.7847,23.7758,23.7847,27200.0
2014-08-21 13:00:00,26.92,26.94,26.92,26.94,52400.0,23.7847,23.8023,23.7847,23.8023,52400.0
2014-08-21 13:30:00,26.93,26.94,26.92,26.92,37200.0,23.7935,23.8023,23.7847,23.7847,37200.0
2014-08-21 14:00:00,26.92,26.93,26.92,26.93,54400.0,23.7847,23.7935,23.7847,23.7935,54400.0
2014-08-21 14:30:00,26.93,26.94,26.93,26.94,114400.0,23.7935,23.8023,23.7935,23.8023,114400.0
2014-08-21 15:00:00,26.93,26.95,26.93,26.93,108000.0,23.7935,23.8112,23.7935,23.7935,108000.0
2014-08-21 15:30:00,26.93,26.94,26.91,26.92,304000.0,23.7935,23.8023,23.7758,23.7847,304000.0
2014-08-22 09:30:00,26.91,26.93,26.86,26.91,82400.0,23.7758,23.7935,23.7316,23.7758,82400.0
2014-08-22 10:00:00,26.92,26.96,26.87,26.94,60000.0,23.7847,23.82,23.7405,23.8023,60000.0
2014-08-22 10:30:00,26.95,26.96,26.86,26.88,60400.0,23.8112,23.82,23.7316,23.7493,60400.0
2014-08-22 11:00:00,26.86,26.93,26.85,26.93,40000.0,23.7316,23.7935,23.7228,23.7935,40000.0
2014-08-22 11:30:00,26.93,26.93,26.91,26.92,34800.0,23.7935,23.7935,23.7758,23.7847,34800.0
2014-08-22 12:00:00,26.92,26.96,26.91,26.95,34800.0,23.7847,23.82,23.7758,23.8112,34800.0
2014-08-22 12:30:00,26.96,26.97,26.95,26.95,24400.0,23.82,23.8288,23.8112,23.8112,24400.0
2014-08-22 13:00:00,26.95,26.96,26.94,26.96,49200.0,23.8112,23.82,23.8023,23.82,49200.0
2014-08-22 13:30:00,26.96,26.96,26.95,26.95,40800.0,23.82,23.82,23.8112,23.8112,40800.0
2014-08-22 14:00:00,26.96,26.96,26.93,26.93,38800.0,23.82,23.82,23.7935,23.7935,38800.0
2014-08-22 14:30:00,26.93,26.95,26.9,26.93,74800.0,23.7935,23.8112,23.767,23.7935,74800.0
2014-08-22 15:00:00,26.94,26.97,26.93,26.94,45600.0,23.8023,23.8288,23.7935,23.8023,45600.0
2014-08-22 15:30:00,26.94,26.94,26.9,26.91,153600.0,23.8023,23.8023,23.767,23.7758,153600.0
2014-08-25 09:30:00,27.07,27.07,27.03,27.07,76800.0,23.9172,23.9172,23.8818,23.9172,76800.0
2014-08-25 10:00:00,27.07,27.08,27.05,27.05,39200.0,23.9172,23.926,23.8995,23.8995,39200.0
2014-08-25 10:30:00,27.06,27.1,27.06,27.09,30400.0,23.9083,23.9437,23.9083,23.9349,30400.0
2014-08-25 11:00:00,27.09,27.09,27.08,27.09,32000.0,23.9349,23.9349,23.926,23.9349,32000.0
2014-08-25 11:30:00,27.09,27.09,27.08,27.09,28000.0,23.9349,23.9349,23.926,23.9349,28000.0
2014-08-25 12:00:00,27.09,27.09,27.03,27.03,44400.0,23.9349,23.9349,23.8818,23.8818,44400.0
2014-08-25 12:30:00,27.04,27.04,27.01,27.02,33600.0,23.8907,23.8907,23.8642,23.873,33600.0
2014-08-25 13:00:00,27.02,27.04,27.0,27.04,50400.0,23.873,23.8907,23.8553,23.8907,50400.0
2014-08-25 13:30:00,27.04,27.06,27.03,27.04,33200.0,23.8907,23.9083,23.8818,23.8907,33200.0
2014-08-25 14:00:00,27.05,27.05,27.03,27.03,28400.0,23.8995,23.8995,23.8818,23.8818,28400.0
2014-08-25 14:30:00,27.02,27.05,27.02,27.05,76800.0,23.873,23.8995,23.873,23.8995,76800.0
2014-08-25 15:00:00,27.04,27.05,27.03,27.04,116000.0,23.8907,23.8995,23.8818,23.8907,116000.0
2014-08-25 15:30:00,27.04,27.06,27.04,27.05,974000.0,23.8907,23.9083,23.8907,23.8995,974000.0
2014-08-26 09:30:00,27.07,27.09,27.05,27.08,221200.0,23.9172,23.9349,23.8995,23.926,221200.0
2014-08-26 10:00:00,27.07,27.09,27.05,27.08,98800.0,23.9172,23.9349,23.8995,23.926,98800.0
2014-08-26 10:30:00,27.08,27.11,27.07,27.11,98400.0,23.926,23.9525,23.9172,23.9525,98400.0
2014-08-26 11:00:00,27.11,27.12,27.11,27.12,158000.0,23.9525,23.9614,23.9525,23.9614,158000.0
2014-08-26 11:30:00,27.13,27.13,27.09,27.1,508400.0,23.9702,23.9702,23.9349,23.9437,508400.0
2014-08-26 12:00:00,27.09,27.11,27.09,27.09,168000.0,23.9349,23.9525,23.9349,23.9349,168000.0
2014-08-26 12:30:00,27.09,27.1,27.08,27.08,82800.0,23.9349,23.9437,23.926,23.926,82800.0
2014-08-26 13:00:00,27.08,27.1,27.06,27.09,68800.0,23.926,23.9437,23.9083,23.9349,68800.0
2014-08-26 13:30:00,27.09,27.09,27.08,27.09,60000.0,23.9349,23.9349,23.926,23.9349,60000.0
2014-08-26 14:00:00,27.1,27.11,27.09,27.1,87200.0,23.9437,23.9525,23.9349,23.9437,87200.0
2014-08-26 14:30:00,27.09,27.1,27.08,27.1,107600.0,23.9349,23.9437,23.926,23.9437,107600.0
2014-08-26 15:00:00,27.1,27.1,27.08,27.08,202400.0,23.9437,23.9437,23.926,23.926,202400.0
2014-08-26 15:30:00,27.07,27.09,27.06,27.07,272000.0,23.9172,23.9349,23.9083,23.9172,272000.0
2014-08-27 09:30:00,27.09,27.11,27.03,27.04,92800.0,23.9349,23.9525,23.8818,23.8907,92800.0
2014-08-27 10:00:00,27.02,27.04,27.02,27.02,80400.0,23.873,23.8907,23.873,23.873,80400.0
2014-08-27 10:30:00,27.02,27.06,27.02,27.05,84800.0,23.873,23.9083,23.873,23.8995,84800.0
2014-08-27 11:00:00,27.07,27.07,27.05,27.05,90400.0,23.9172,23.9172,23.8995,23.8995,90400.0
2014-08-27 11:30:00,27.04,27.07,27.04,27.06,57200.0,23.8907,23.9172,23.8907,23.9083,57200.0
2014-08-27 12:00:00,27.05,27.06,27.04,27.05,34400.0,23.8995,23.9083,23.8907,23.8995,34400.0
2014-08-27 12:30:00,27.05,27.06,27.04,27.05,63200.0,23.8995,23.9083,23.8907,23.8995,63200.0
2014-08-27 13:00:00,27.04,27.05,27.04,27.05,38400.0,23.8907,23.8995,23.8907,23.8995,38400.0
2014-08-27 13:30:00,27.05,27.05,27.05,27.05,14000.0,23.8995,23.8995,23.8995,23.8995,14000.0
2014-08-27 14:00:00,27.05,27.06,27.04,27.05,30800.0,23.8995,23.9083,23.8907,23.8995,30800.0
2014-08-27 14:30:00,27.05,27.05,27.01,27.01,80000.0,23.8995,23.8995,23.8642,23.8642,80000.0
2014-08-27 15:00:00,27.01,27.02,27.0,27.02,92800.0,23.8642,23.873,23.8553,23.873,92800.0
2014-08-27 15:30:00,27.02,27.05,27.01,27.04,91600.0,23.873,23.8995,23.8642,23.8907,91600.0
2014-08-28 09:30:00,26.93,26.98,26.92,26.97,144000.0,23.7935,23.8377,23.7847,23.8288,144000.0
2014-08-28 10:00:00,26.98,26.99,26.94,26.96,69200.0,23.8377,23.8465,23.8023,23.82,69200.0
2014-08-28 10:30:00,26.96,27.0,26.95,26.99,93200.0,23.82,23.8553,23.8112,23.8465,93200.0
2014-08-28 11:00:00,26.99,27.0,26.97,26.98,35200.0,23.8465,23.8553,23.8288,23.8377,35200.0
2014-08-28 11:30:00,26.99,27.0,26.98,26.99,215600.0,23.8465,23.8553,23.8377,23.8465,215600.0
2014-08-28 12:00:00,26.99,27.03,26.98,27.02,212400.0,23.8465,23.8818,23.8377,23.873,212400.0
2014-08-28 12:30:00,27.02,27.03,27.02,27.02,101200.0,23.873,23.8818,23.873,23.873,101200.0
2014-08-28 13:00:00,27.02,27.02,27.0,27.01,76400.0,23.873,23.873,23.8553,23.8642,76400.0
2014-08-28 13:30:00,27.02,27.03,27.01,27.02,22000.0,23.873,23.8818,23.8642,23.873,22000.0
2014-08-28 14:00:00,27.02,27.02,27.01,27.02,71600.0,23.873,23.873,23.8642,23.873,71600.0
2014-08-28 14:30:00,27.02,27.02,27.0,27.0,85600.0,23.873,23.873,23.8553,23.8553,85600.0
2014-08-28 15:00:00,27.0,27.02,26.99,27.01,77200.0,23.8553,23.873,23.8465,23.8642,77200.0
2014-08-28 15:30:00,27.01,27.02,26.99,27.0,186000.0,23.8642,23.873,23.8465,23.8553,186000.0
2014-08-29 09:30:00,27.07,27.08,26.99,27.02,120000.0,23.9172,23.926,23.8465,23.873,120000.0
2014-08-29 10:00:00,26.99,27.01,26.96,26.98,74800.0,23.8465,23.8642,23.82,23.8377,74800.0
2014-08-29 10:30:00,26.98,27.02,26.97,27.02,48800.0,23.8377,23.873,23.8288,23.873,48800.0
2014-08-29 11:00:00,27.04,27.06,27.03,27.05,216800.0,23.8907,23.9083,23.8818,23.8995,216800.0
2014-08-29 11:30:00,27.05,27.08,27.05,27.07,33600.0,23.8995,23.926,23.8995,23.9172,33600.0
2014-08-29 12:00:00,27.08,27.08,27.05,27.05,22800.0,23.926,23.926,23.8995,23.8995,22800.0
2014-08-29 12:30:00,27.05,27.06,27.04,27.06,14800.0,23.8995,23.9083,23.8907,23.9083,14800.0
2014-08-29 13:00:00,27.05,27.06,27.02,27.04,44400.0,23.8995,23.9083,23.873,23.8907,44400.0
2014-08-29 13:30:00,27.04,27.04,27.03,27.04,45600.0,23.8907,23.8907,23.8818,23.8907,45600.0
2014-08-29 14:00:00,27.04,27.05,27.04,27.05,67200.0,23.8907,23.8995,23.8907,23.8995,67200.0
2014-08-29 14:30:00,27.04,27.04,27.03,27.04,63600.0,23.8907,23.8907,23.8818,23.8907,63600.0
2014-08-29 15:00:00,27.04,27.04,27.02,27.03,30400.0,23.8907,23.8907,23.873,23.8818,30400.0
2014-08-29 15:30:00,27.03,27.08,27.03,27.07,91200.0,23.8818,23.926,23.8818,23.9172,91200.0
2014-09-02 09:30:00,27.13,27.14,27.08,27.08,158000.0,23.9702,23.979,23.926,23.926,158000.0
2014-09-02 10:00:00,27.1,27.12,27.07,27.11,188400.0,23.9437,23.9614,23.9172,23.9525,188400.0
2014-09-02 10:30:00,27.12,27.15,27.11,27.14,146800.0,23.9614,23.9879,23.9525,23.979,146800.0
2014-09-02 11:00:00,27.15,27.15,27.09,27.1,53600.0,23.9879,23.9879,23.9349,23.9437,53600.0
2014-09-02 11:30:00,27.1,27.11,27.06,27.06,133600.0,23.9437,23.9525,23.9083,23.9083,133600.0
2014-09-02 12:00:00,27.06,27.09,27.06,27.08,66400.0,23.9083,23.9349,23.9083,23.926,66400.0
2014-09-02 12:30:00,27.08,27.08,27.02,27.03,56000.0,23.926,23.926,23.873,23.8818,56000.0
2014-09-02 13:00:00,27.02,27.04,27.01,27.02,35200.0,23.873,23.8907,23.8642,23.873,35200.0
2014-09-02 13:30:00,27.02,27.05,27.01,27.05,98000.0,23.873,23.8995,23.8642,23.8995,98000.0
2014-09-02 14:00:00,27.04,27.07,27.04,27.06,132800.0,23.8907,23.9172,23.8907,23.9083,132800.0
2014-09-02 14:30:00,27.06,27.08,27.05,27.08,88400.0,23.9083,23.926,23.8995,23.926,88400.0
2014-09-02 15:00:00,27.07,27.08,27.06,27.08,75200.0,23.9172,23.926,23.9083,23.926,75200.0
2014-09-02 15:30:00,27.07,27.1,27.06,27.1,116000.0,23.9172,23.9437,23.9083,23.9437,116000.0
2014-09-03 09:30:00,27.18,27.18,27.11,27.12,100800.0,24.0144,24.0144,23.9525,23.9614,100800.0
2014-09-03 10:00:00,27.12,27.14,27.09,27.09,111200.0,23.9614,23.979,23.9349,23.9349,111200.0
2014-09-03 10:30:00,27.1,27.12,27.1,27.11,77200.0,23.9437,23.9614,23.9437,23.9525,77200.0
2014-09-03 11:00:00,27.11,27.11,27.05,27.05,43600.0,23.9525,23.9525,23.8995,23.8995,43600.0
2014-09-03 11:30:00,27.04,27.06,27.0,27.0,134800.0,23.8907,23.9083,23.8553,23.8553,134800.0
2014-09-03 12:00:00,27.0,27.04,26.99,27.04,28000.0,23.8553,23.8907,23.8465,23.8907,28000.0
2014-09-03 12:30:00,27.04,27.08,27.03,27.06,42000.0,23.8907,23.926,23.8818,23.9083,42000.0
2014-09-03 13:00:00,27.06,27.07,27.05,27.07,42400.0,23.9083,23.9172,23.8995,23.9172,42400.0
2014-09-03 13:30:00,27.08,27.08,27.03,27.06,110800.0,23.926,23.926,23.8818,23.9083,110800.0
2014-09-03 14:00:00,27.06,27.06,27.03,27.04,80400.0,23.9083,23.9083,23.8818,23.8907,80400.0
2014-09-03 14:30:00,27.05,27.05,27.0,27.0,88800.0,23.8995,23.8995,23.8553,23.8553,88800.0
2014-09-03 15:00:00,27.0,27.03,26.99,27.02,70800.0,23.8553,23.8818,23.8465,23.873,70800.0
2014-09-03 15:30:00,27.02,27.03,27.0,27.03,88000.0,23.873,23.8818,23.8553,23.8818,88000.0
2014-09-04 09:30:00,27.07,27.15,27.05,27.14,130400.0,23.9172,23.9879,23.8995,23.979,130400.0
2014-09-04 10:00:00,27.14,27.17,27.13,27.16,174400.0,23.979,24.0055,23.9702,23.9967,174400.0
2014-09-04 10:30:00,27.16,27.18,27.15,27.16,142400.0,23.9967,24.0144,23.9879,23.9967,142400.0
2014-09-04 11:00:00,27.16,27.18,27.12,27.12,283600.0,23.9967,24.0144,23.9614,23.9614,283600.0
2014-09-04 11:30:00,27.12,27.13,27.11,27.12,110800.0,23.9614,23.9702,23.9525,23.9614,110800.0
2014-09-04 12:00:00,27.12,27.13,27.09,27.09,296400.0,23.9614,23.9702,23.9349,23.9349,296400.0
2014-09-04 12:30:00,27.09,27.11,27.09,27.1,114800.0,23.9349,23.9525,23.9349,23.9437,114800.0
2014-09-04 13:00:00,27.09,27.11,27.09,27.11,73200.0,23.9349,23.9525,23.9349,23.9525,73200.0
2014-09-04 13:30:00,27.11,27.11,27.09,27.09,76000.0,23.9525,23.9525,23.9349,23.9349,76000.0
2014-09-04 14:00:00,27.09,27.11,27.07,27.08,206800.0,23.9349,23.9525,23.9172,23.926,206800.0
2014-09-04 14:30:00,27.08,27.08,26.98,26.99,289600.0,23.926,23.926,23.8377,23.8465,289600.0
2014-09-04 15:00:00,26.99,27.0,26.92,26.96,263200.0,23.8465,23.8553,23.7847,23.82,263200.0
2014-09-04 15:30:00,26.96,26.98,26.93,26.97,1178000.0,23.82,23.8377,23.7935,23.8288,1178000.0
2014-09-05 09:30:00,26.97,26.99,26.87,26.99,131200.0,23.8288,23.8465,23.7405,23.8465,131200.0
2014-09-05 10:00:00,26.97,26.97,26.9,26.93,41200.0,23.8288,23.8288,23.767,23.7935,41200.0
2014-09-05 10:30:00,26.92,26.93,26.87,26.91,126800.0,23.7847,23.7935,23.7405,23.7758,126800.0
2014-09-05 11:00:00,26.92,26.95,26.91,26.94,48800.0,23.7847,23.8112,23.7758,23.8023,48800.0
2014-09-05 11:30:00,26.95,26.99,26.93,26.97,91200.0,23.8112,23.8465,23.7935,23.8288,91200.0
2014-09-05 12:00:00,26.98,27.0,26.97,27.0,41600.0,23.8377,23.8553,23.8288,23.8553,41600.0
2014-09-05 12:30:00,27.02,27.05,27.02,27.04,44000.0,23.873,23.8995,23.873,23.8907,44000.0
2014-09-05 13:00:00,27.03,27.06,27.03,27.04,35600.0,23.8818,23.9083,23.8818,23.8907,35600.0
2014-09-05 13:30:00,27.04,27.05,27.03,27.05,40800.0,23.8907,23.8995,23.8818,23.8995,40800.0
2014-09-05 14:00:00,27.05,27.08,27.05,27.08,30400.0,23.8995,23.926,23.8995,23.926,30400.0
2014-09-05 14:30:00,27.08,27.08,27.05,27.07,58000.0,23.926,23.926,23.8995,23.9172,58000.0
2014-09-05 15:00:00,27.07,27.08,27.06,27.07,46400.0,23.9172,23.926,23.9083,23.9172,46400.0
2014-09-05 15:30:00,27.07,27.11,27.07,27.11,90400.0,23.9172,23.9525,23.9172,23.9525,90400.0
2014-09-08 09:30:00,27.11,27.13,27.09,27.12,114800.0,23.9525,23.9702,23.9349,23.9614,114800.0
2014-09-08 10:00:00,27.13,27.14,27.08,27.09,84800.0,23.9702,23.979,23.926,23.9349,84800.0
2014-09-08 10:30:00,27.09,27.1,27.06,27.1,91600.0,23.9349,23.9437,23.9083,23.9437,91600.0
2014-09-08 11:00:00,27.11,27.13,27.1,27.11,141200.0,23.9525,23.9702,23.9437,23.9525,141200.0
2014-09-08 11:30:00,27.11,27.12,27.07,27.07,29600.0,23.9525,23.9614,23.9172,23.9172,29600.0
2014-09-08 12:00:00,27.07,27.08,27.06,27.08,82000.0,23.9172,23.926,23.9083,23.926,82000.0
2014-09-08 12:30:00,27.08,27.09,27.08,27.09,83600.0,23.926,23.9349,23.926,23.9349,83600.0
2014-09-08 13:00:00,27.09,27.09,27.02,27.02,140400.0,23.9349,23.9349,23.873,23.873,140400.0
2014-09-08 13:30:00,27.02,27.03,26.98,27.0,269200.0,23.873,23.8818,23.8377,23.8553,269200.0
2014-09-08 14:00:00,27.0,27.03,26.99,27.01,91600.0,23.8553,23.8818,23.8465,23.8642,91600.0
2014-09-08 14:30:00,27.02,27.04,27.01,27.03,50800.0,23.873,23.8907,23.8642,23.8818,50800.0
2014-09-08 15:00:00,27.04,27.06,27.04,27.05,29600.0,23.8907,23.9083,23.8907,23.8995,29600.0
2014-09-08 15:30:00,27.07,27.09,27.07,27.07,98000.0,23.9172,23.9349,23.9172,23.9172,98000.0
2014-09-09 09:30:00,27.05,27.05,26.99,26.99,169600.0,23.8995,23.8995,23.8465,23.8465,169600.0
2014-09-09 10:00:00,26.97,27.02,26.96,26.98,78000.0,23.8288,23.873,23.82,23.8377,78000.0
2014-09-09 10:30:00,27.0,27.0,26.96,26.99,170000.0,23.8553,23.8553,23.82,23.8465,170000.0
2014-09-09 11:00:00,26.99,27.03,26.98,27.02,81600.0,23.8465,23.8818,23.8377,23.873,81600.0
2014-09-09 11:30:00,27.03,27.03,27.0,27.01,44800.0,23.8818,23.8818,23.8553,23.8642,44800.0
2014-09-09 12:00:00,27.0,27.03,27.0,27.03,13600.0,23.8553,23.8818,23.8553,23.8818,13600.0
2014-09-09 12:30:00,27.04,27.04,27.0,27.0,44400.0,23.8907,23.8907,23.8553,23.8553,44400.0
2014-09-09 13:00:00,27.0,27.0,26.96,27.0,91600.0,23.8553,23.8553,23.82,23.8553,91600.0
2014-09-09 13:30:00,27.02,27.11,27.02,27.11,54400.0,23.873,23.9525,23.873,23.9525,54400.0
2014-09-09 14:00:00,27.11,27.11,26.98,26.98,27600.0,23.9525,23.9525,23.8377,23.8377,27600.0
2014-09-09 14:30:00,26.98,27.01,26.95,26.97,74800.0,23.8377,23.8642,23.8112,23.8288,74800.0
2014-09-09 15:00:00,26.97,26.97,26.85,26.9,141200.0,23.8288,23.8288,23.7228,23.767,141200.0
2014-09-09 15:30:00,26.9,26.91,26.89,26.91,79200.0,23.767,23.7758,23.7581,23.7758,79200.0
2014-09-10 09:30:00,26.92,26.95,26.86,26.86,136800.0,23.7847,23.8112,23.7316,23.7316,136800.0
2014-09-10 10:00:00,26.86,26.91,26.86,26.91,71600.0,23.7316,23.7758,23.7316,23.7758,71600.0
2014-09-10 10:30:00,26.9,26.92,26.85,26.9,170800.0,23.767,23.7847,23.7228,23.767,170800.0
2014-09-10 11:00:00,26.9,26.94,26.87,26.93,156400.0,23.767,23.8023,23.7405,23.7935,156400.0
2014-09-10 11:30:00,26.93,26.96,26.93,26.95,161600.0,23.7935,23.82,23.7935,23.8112,161600.0
2014-09-10 12:00:00,26.95,27.0,26.94,26.99,190400.0,23.8112,23.8553,23.8023,23.8465,190400.0
2014-09-10 12:30:00,27.0,27.01,26.99,26.99,105200.0,23.8553,23.8642,23.8465,23.8465,105200.0
2014-09-10 13:00:00,26.99,27.07,26.99,27.05,148400.0,23.8465,23.9172,23.8465,23.8995,148400.0
2014-09-10 13:30:00,27.05,27.05,27.02,27.03,88800.0,23.8995,23.8995,23.873,23.8818,88800.0
2014-09-10 14:00:00,27.03,27.05,27.02,27.03,78000.0,23.8818,23.8995,23.873,23.8818,78000.0
2014-09-10 14:30:00,27.02,27.03,27.0,27.02,155600.0,23.873,23.8818,23.8553,23.873,155600.0
2014-09-10 15:00:00,27.02,27.07,27.02,27.06,215600.0,23.873,23.9172,23.873,23.9083,215600.0
2014-09-10 15:30:00,27.06,27.07,27.04,27.06,188000.0,23.9083,23.9172,23.8907,23.9083,188000.0
2014-09-11 09:30:00,26.96,27.02,26.95,27.02,127600.0,23.82,23.873,23.8112,23.873,127600.0
2014-09-11 10:00:00,27.01,27.02,26.97,26.97,113200.0,23.8642,23.873,23.8288,23.8288,113200.0
2014-09-11 10:30:00,26.97,26.97,26.91,26.95,134400.0,23.8288,23.8288,23.7758,23.8112,134400.0
2014-09-11 11:00:00,26.95,27.01,26.95,26.99,68400.0,23.8112,23.8642,23.8112,23.8465,68400.0
2014-09-11 11:30:00,26.99,27.01,26.98,27.0,64800.0,23.8465,23.8642,23.8377,23.8553,64800.0
2014-09-11 12:00:00,27.0,27.04,26.99,27.03,61600.0,23.8553,23.8907,23.8465,23.8818,61600.0
2014-09-11 12:30:00,27.03,27.03,26.98,26.99,246400.0,23.8818,23.8818,23.8377,23.8465,246400.0
2014-09-11 13:00:00,26.99,27.0,26.94,26.94,45200.0,23.8465,23.8553,23.8023,23.8023,45200.0
2014-09-11 13:30:00,26.95,26.96,26.94,26.94,48400.0,23.8112,23.82,23.8023,23.8023,48400.0
2014-09-11 14:00:00,26.95,27.0,26.95,27.0,42400.0,23.8112,23.8553,23.8112,23.8553,42400.0
2014-09-11 14:30:00,27.0,27.02,27.0,27.01,85600.0,23.8553,23.873,23.8553,23.8642,85600.0
2014-09-11 15:00:00,27.01,27.04,27.0,27.03,73200.0,23.8642,23.8907,23.8553,23.8818,73200.0
2014-09-11 15:30:00,27.04,27.07,27.02,27.06,116400.0,23.8907,23.9172,23.873,23.9083,116400.0
2014-09-12 09:30:00,27.02,27.03,26.96,26.96,134000.0,23.873,23.8818,23.82,23.82,134000.0
2014-09-12 10:00:00,26.96,26.99,26.92,26.98,146800.0,23.82,23.8465,23.7847,23.8377,146800.0
2014-09-12 10:30:00,26.98,27.01,26.95,27.0,211600.0,23.8377,23.8642,23.8112,23.8553,211600.0
2014-09-12 11:00:00,27.0,27.0,26.96,26.98,71200.0,23.8553,23.8553,23.82,23.8377,71200.0
2014-09-12 11:30:00,26.97,26.97,26.93,26.95,47200.0,23.8288,23.8288,23.7935,23.8112,47200.0
2014-09-12 12:00:00,26.94,26.96,26.93,26.94,29600.0,23.8023,23.82,23.7935,23.8023,29600.0
2014-09-12 12:30:00,26.94,26.94,26.9,26.92,76000.0,23.8023,23.8023,23.767,23.7847,76000.0
2014-09-12 13:00:00,26.92,26.93,26.86,26.88,70800.0,23.7847,23.7935,23.7316,23.7493,70800.0
2014-09-12 13:30:00,26.88,26.89,26.85,26.88,55200.0,23.7493,23.7581,23.7228,23.7493,55200.0
2014-09-12 14:00:00,26.88,26.92,26.87,26.88,66800.0,23.7493,23.7847,23.7405,23.7493,66800.0
2014-09-12 14:30:00,26.87,26.88,26.83,26.85,101200.0,23.7405,23.7493,23.7051,23.7228,101200.0
2014-09-12 15:00:00,26.84,26.92,26.83,26.89,124400.0,23.714,23.7847,23.7051,23.7581,124400.0
2014-09-12 15:30:00,26.9,26.91,26.88,26.91,183600.0,23.767,23.7758,23.7493,23.7758,183600.0
2014-09-15 09:30:00,26.91,26.93,26.79,26.8,188000.0,23.7758,23.7935,23.6698,23.6786,188000.0
2014-09-15 10:00:00,26.8,26.85,26.77,26.83,178000.0,23.6786,23.7228,23.6521,23.7051,178000.0
2014-09-15 10:30:00,26.84,26.85,26.79,26.82,173600.0,23.714,23.7228,23.6698,23.6963,173600.0
2014-09-15 11:00:00,26.82,26.83,26.77,26.78,164400.0,23.6963,23.7051,23.6521,23.661,164400.0
2014-09-15 11:30:00,26.78,26.8,26.77,26.77,146800.0,23.661,23.6786,23.6521,23.6521,146800.0
2014-09-15 12:00:00,26.77,26.81,26.76,26.8,182400.0,23.6521,23.6875,23.6433,23.6786,182400.0
2014-09-15 12:30:00,26.79,26.83,26.78,26.82,165200.0,23.6698,23.7051,23.661,23.6963,165200.0
2014-09-15 13:00:00,26.82,26.83,26.8,26.8,162800.0,23.6963,23.7051,23.6786,23.6786,162800.0
2014-09-15 13:30:00,26.8,26.81,26.76,26.76,154400.0,23.6786,23.6875,23.6433,23.6433,154400.0
2014-09-15 14:00:00,26.76,26.83,26.76,26.83,200000.0,23.6433,23.7051,23.6433,23.7051,200000.0
2014-09-15 14:30:00,26.84,26.86,26.82,26.83,108800.0,23.714,23.7316,23.6963,23.7051,108800.0
2014-09-15 15:00:00,26.83,26.85,26.81,26.83,146400.0,23.7051,23.7228,23.6875,23.7051,146400.0
2014-09-15 15:30:00,26.83,26.84,26.8,26.82,219600.0,23.7051,23.714,23.6786,23.6963,219600.0
2014-09-16 09:30:00,26.75,26.83,26.72,26.83,360800.0,23.6345,23.7051,23.6079,23.7051,360800.0
2014-09-16 10:00:00,26.82,26.86,26.81,26.84,218000.0,23.6963,23.7316,23.6875,23.714,218000.0
2014-09-16 10:30:00,26.84,26.86,26.82,26.82,119600.0,23.714,23.7316,23.6963,23.6963,119600.0
2014-09-16 11:00:00,26.82,26.87,26.79,26.87,307600.0,23.6963,23.7405,23.6698,23.7405,307600.0
2014-09-16 11:30:00,26.87,26.97,26.87,26.96,76000.0,23.7405,23.8288,23.7405,23.82,76000.0
2014-09-16 12:00:00,26.95,27.0,26.94,26.99,188800.0,23.8112,23.8553,23.8023,23.8465,188800.0
2014-09-16 12:30:00,26.98,27.0,26.98,26.98,40800.0,23.8377,23.8553,23.8377,23.8377,40800.0
2014-09-16 13:00:00,26.99,27.04,26.99,27.03,45600.0,23.8465,23.8907,23.8465,23.8818,45600.0
2014-09-16 13:30:00,27.03,27.06,27.03,27.04,43600.0,23.8818,23.9083,23.8818,23.8907,43600.0
2014-09-16 14:00:00,27.04,27.06,27.04,27.05,45200.0,23.8907,23.9083,23.8907,23.8995,45200.0
2014-09-16 14:30:00,27.05,27.06,27.04,27.04,152000.0,23.8995,23.9083,23.8907,23.8907,152000.0
2014-09-16 15:00:00,27.05,27.07,27.04,27.04,102000.0,23.8995,23.9172,23.8907,23.8907,102000.0
2014-09-16 15:30:00,27.04,27.05,27.03,27.04,244000.0,23.8907,23.8995,23.8818,23.8907,244000.0
2014-09-17 09:30:00,27.06,27.1,27.05,27.09,98400.0,23.9083,23.9437,23.8995,23.9349,98400.0
2014-09-17 10:00:00,27.09,27.1,27.06,27.08,47600.0,23.9349,23.9437,23.9083,23.926,47600.0
2014-09-17 10:30:00,27.08,27.08,27.03,27.04,156800.0,23.926,23.926,23.8818,23.8907,156800.0
2014-09-17 11:00:00,27.04,27.06,27.04,27.05,110000.0,23.8907,23.9083,23.8907,23.8995,110000.0
2014-09-17 11:30:00,27.05,27.06,27.02,27.04,124000.0,23.8995,23.9083,23.873,23.8907,124000.0
2014-09-17 12:00:00,27.04,27.05,27.0,27.01,201200.0,23.8907,23.8995,23.8553,23.8642,201200.0
2014-09-17 12:30:00,27.0,27.03,27.0,27.01,88400.0,23.8553,23.8818,23.8553,23.8642,88400.0
2014-09-17 13:00:00,27.01,27.02,27.0,27.01,64400.0,23.8642,23.873,23.8553,23.8642,64400.0
2014-09-17 13:30:00,27.0,27.06,27.0,27.06,101600.0,23.8553,23.9083,23.8553,23.9083,101600.0
2014-09-17 14:00:00,27.06,27.16,26.93,27.15,786400.0,23.9083,23.9967,23.7935,23.9879,786400.0
2014-09-17 14:30:00,27.15,27.15,27.07,27.13,520800.0,23.9879,23.9879,23.9172,23.9702,520800.0
2014-09-17 15:00:00,27.13,27.2,27.11,27.15,254400.0,23.9702,24.032,23.9525,23.9879,254400.0
2014-09-17 15:30:00,27.15,27.15,27.04,27.07,170400.0,23.9879,23.9879,23.8907,23.9172,170400.0
2014-09-18 09:30:00,27.16,27.18,27.14,27.17,146800.0,23.9967,24.0144,23.979,24.0055,146800.0
2014-09-18 10:00:00,27.18,27.21,27.15,27.16,327200.0,24.0144,24.0409,23.9879,23.9967,327200.0
2014-09-18 10:30:00,27.16,27.22,27.16,27.19,211200.0,23.9967,24.0497,23.9967,24.0232,211200.0
2014-09-18 11:00:00,27.19,27.21,27.18,27.19,310800.0,24.0232,24.0409,24.0144,24.0232,310800.0
2014-09-18 11:30:00,27.19,27.21,27.17,27.18,185200.0,24.0232,24.0409,24.0055,24.0144,185200.0
2014-09-18 12:00:00,27.18,27.21,27.18,27.2,172000.0,24.0144,24.0409,24.0144,24.032,172000.0
2014-09-18 12:30:00,27.2,27.22,27.2,27.21,80400.0,24.032,24.0497,24.032,24.0409,80400.0
2014-09-18 13:00:00,27.21,27.22,27.2,27.21,461600.0,24.0409,24.0497,24.032,24.0409,461600.0
2014-09-18 13:30:00,27.2,27.21,27.18,27.2,162800.0,24.032,24.0409,24.0144,24.032,162800.0
2014-09-18 14:00:00,27.2,27.23,27.2,27.2,173600.0,24.032,24.0585,24.032,24.032,173600.0
2014-09-18 14:30:00,27.2,27.22,27.19,27.19,200000.0,24.032,24.0497,24.0232,24.0232,200000.0
2014-09-18 15:00:00,27.19,27.23,27.18,27.23,259200.0,24.0232,24.0585,24.0144,24.0585,259200.0
2014-09-18 15:30:00,27.22,27.24,27.22,27.23,388000.0,24.0497,24.0674,24.0497,24.0585,388000.0
2014-09-19 09:30:00,27.34,27.36,27.29,27.31,160000.0,24.1557,24.1734,24.1116,24.1292,160000.0
2014-09-19 10:00:00,27.31,27.33,27.28,27.28,140400.0,24.1292,24.1469,24.1027,24.1027,140400.0
2014-09-19 10:30:00,27.28,27.29,27.25,27.28,286400.0,24.1027,24.1116,24.0762,24.1027,286400.0
2014-09-19 11:00:00,27.27,27.29,27.26,27.27,142400.0,24.0939,24.1116,24.0851,24.0939,142400.0
2014-09-19 11:30:00,27.26,27.26,27.23,27.23,67200.0,24.0851,24.0851,24.0585,24.0585,67200.0
2014-09-19 12:00:00,27.24,27.24,27.18,27.2,162400.0,24.0674,24.0674,24.0144,24.032,162400.0
2014-09-19 12:30:00,27.19,27.21,27.18,27.18,385200.0,24.0232,24.0409,24.0144,24.0144,385200.0
2014-09-19 13:00:00,27.18,27.18,27.15,27.18,69600.0,24.0144,24.0144,23.9879,24.0144,69600.0
2014-09-19 13:30:00,27.19,27.22,27.18,27.2,51600.0,24.0232,24.0497,24.0144,24.032,51600.0
2014-09-19 14:00:00,27.21,27.24,27.2,27.24,36000.0,24.0409,24.0674,24.032,24.0674,36000.0
2014-09-19 14:30:00,27.23,27.26,27.23,27.25,95600.0,24.0585,24.0851,24.0585,24.0762,95600.0
2014-09-19 15:00:00,27.25,27.26,27.24,27.24,51200.0,24.0762,24.0851,24.0674,24.0674,51200.0
2014-09-19 15:30:00,27.23,27.26,27.21,27.22,111200.0,24.0585,24.0851,24.0409,24.0497,111200.0
2014-09-22 09:30:00,27.16,27.17,27.08,27.1,147200.0,23.9967,24.0055,23.926,23.9437,147200.0
2014-09-22 10:00:00,27.09,27.13,27.03,27.05,160800.0,23.9349,23.9702,23.8818,23.8995,160800.0
2014-09-22 10:30:00,27.05,27.05,26.97,26.98,205200.0,23.8995,23.8995,23.8288,23.8377,205200.0
2014-09-22 11:00:00,26.98,27.0,26.95,26.99,198400.0,23.8377,23.8553,23.8112,23.8465,198400.0
2014-09-22 11:30:00,27.0,27.0,26.93,26.95,80400.0,23.8553,23.8553,23.7935,23.8112,80400.0
2014-09-22 12:00:00,26.93,26.96,26.92,26.94,81200.0,23.7935,23.82,23.7847,23.8023,81200.0
2014-09-22 12:30:00,26.95,26.97,26.93,26.96,60400.0,23.8112,23.8288,23.7935,23.82,60400.0
2014-09-22 13:00:00,26.96,26.97,26.93,26.97,68000.0,23.82,23.8288,23.7935,23.8288,68000.0
2014-09-22 13:30:00,26.98,26.99,26.94,26.94,155200.0,23.8377,23.8465,23.8023,23.8023,155200.0
2014-09-22 14:00:00,26.94,26.96,26.91,26.91,200800.0,23.8023,23.82,23.7758,23.7758,200800.0
2014-09-22 14:30:00,26.92,26.97,26.91,26.96,224000.0,23.7847,23.8288,23.7758,23.82,224000.0
2014-09-22 15:00:00,26.96,26.98,26.93,26.97,210800.0,23.82,23.8377,23.7935,23.8288,210800.0
2014-09-22 15:30:00,26.97,27.0,26.95,26.98,300000.0,23.8288,23.8553,23.8112,23.8377,300000.0
2014-09-23 09:30:00,26.89,26.97,26.84,26.97,145600.0,23.7581,23.8288,23.714,23.8288,145600.0
2014-09-23 10:00:00,26.97,27.0,26.95,26.95,157600.0,23.8288,23.8553,23.8112,23.8112,157600.0
2014-09-23 10:30:00,26.94,26.97,26.92,26.93,180800.0,23.8023,23.8288,23.7847,23.7935,180800.0
2014-09-23 11:00:00,26.93,26.95,26.89,26.92,243600.0,23.7935,23.8112,23.7581,23.7847,243600.0
2014-09-23 11:30:00,26.93,26.97,26.92,26.96,178800.0,23.7935,23.8288,23.7847,23.82,178800.0
2014-09-23 12:00:00,26.96,26.96,26.92,26.92,140800.0,23.82,23.82,23.7847,23.7847,140800.0
2014-09-23 12:30:00,26.93,26.95,26.9,26.91,193200.0,23.7935,23.8112,23.767,23.7758,193200.0
2014-09-23 13:00:00,26.91,26.91,26.87,26.9,179200.0,23.7758,23.7758,23.7405,23.767,179200.0
2014-09-23 13:30:00,26.91,26.93,26.87,26.88,111200.0,23.7758,23.7935,23.7405,23.7493,111200.0
2014-09-23 14:00:00,26.86,26.9,26.85,26.87,218400.0,23.7316,23.767,23.7228,23.7405,218400.0
2014-09-23 14:30:00,26.87,26.88,26.85,26.88,322400.0,23.7405,23.7493,23.7228,23.7493,322400.0
2014-09-23 15:00:00,26.88,26.92,26.86,26.91,212000.0,23.7493,23.7847,23.7316,23.7758,212000.0
2014-09-23 15:30:00,26.91,26.93,26.85,26.85,628000.0,23.7758,23.7935,23.7228,23.7228,628000.0
2014-09-24 09:30:00,26.78,26.82,26.74,26.76,124000.0,23.742,23.7775,23.7065,23.7243,124000.0
2014-09-24 10:00:00,26.77,26.78,26.7,26.77,394000.0,23.7331,23.742,23.6711,23.7331,394000.0
2014-09-24 10:30:00,26.76,26.82,26.76,26.8,228000.0,23.7243,23.7775,23.7243,23.7597,228000.0
2014-09-24 11:00:00,26.8,26.91,26.79,26.91,232800.0,23.7597,23.8573,23.7509,23.8573,232800.0
2014-09-24 11:30:00,26.91,26.93,26.9,26.92,151200.0,23.8573,23.875,23.8484,23.8661,151200.0
2014-09-24 12:00:00,26.92,26.92,26.89,26.91,88800.0,23.8661,23.8661,23.8395,23.8573,88800.0
2014-09-24 12:30:00,26.91,26.91,26.88,26.9,82400.0,23.8573,23.8573,23.8307,23.8484,82400.0
2014-09-24 13:00:00,26.9,26.92,26.89,26.91,114400.0,23.8484,23.8661,23.8395,23.8573,114400.0
2014-09-24 13:30:00,26.92,26.96,26.92,26.95,111600.0,23.8661,23.9016,23.8661,23.8927,111600.0
2014-09-24 14:00:00,26.95,26.99,26.94,26.98,178400.0,23.8927,23.9282,23.8839,23.9193,178400.0
2014-09-24 14:30:00,26.98,27.0,26.97,27.0,221200.0,23.9193,23.937,23.9104,23.937,221200.0
2014-09-24 15:00:00,27.0,27.02,26.99,27.01,230800.0,23.937,23.9548,23.9282,23.9459,230800.0
2014-09-24 15:30:00,27.02,27.02,27.0,27.01,370400.0,23.9548,23.9548,23.937,23.9459,370400.0
2014-09-25 09:30:00,26.94,26.96,26.77,26.79,130400.0,23.8839,23.9016,23.7331,23.7509,130400.0
2014-09-25 10:00:00,26.78,26.8,26.65,26.71,216400.0,23.742,23.7597,23.6267,23.6799,216400.0
2014-09-25 10:30:00,26.71,26.71,26.59,26.66,384800.0,23.6799,23.6799,23.5736,23.6356,384800.0
2014-09-25 11:00:00,26.65,26.66,26.61,26.66,101200.0,23.6267,23.6356,23.5913,23.6356,101200.0
2014-09-25 11:30:00,26.65,26.67,26.6,26.6,114800.0,23.6267,23.6445,23.5824,23.5824,114800.0
2014-09-25 12:00:00,26.61,26.64,26.56,26.57,142000.0,23.5913,23.6179,23.547,23.5558,142000.0
2014-09-25 12:30:00,26.56,26.6,26.56,26.59,78400.0,23.547,23.5824,23.547,23.5736,78400.0
2014-09-25 13:00:00,26.59,26.63,26.56,26.62,42400.0,23.5736,23.609,23.547,23.6002,42400.0
2014-09-25 13:30:00,26.61,26.62,26.55,26.57,180400.0,23.5913,23.6002,23.5381,23.5558,180400.0
2014-09-25 14:00:00,26.57,26.58,26.55,26.57,210800.0,23.5558,23.5647,23.5381,23.5558,210800.0
2014-09-25 14:30:00,26.58,26.63,26.57,26.59,289600.0,23.5647,23.609,23.5558,23.5736,289600.0
2014-09-25 15:00:00,26.59,26.6,26.55,26.57,146000.0,23.5736,23.5824,23.5381,23.5558,146000.0
2014-09-25 15:30:00,26.56,26.62,26.54,26.55,287200.0,23.547,23.6002,23.5292,23.5381,287200.0
2014-09-26 09:30:00,26.59,26.66,26.59,26.62,190800.0,23.5736,23.6356,23.5736,23.6002,190800.0
2014-09-26 10:00:00,26.65,26.71,26.63,26.66,149200.0,23.6267,23.6799,23.609,23.6356,149200.0
2014-09-26 10:30:00,26.64,26.68,26.62,26.66,79200.0,23.6179,23.6533,23.6002,23.6356,79200.0
2014-09-26 11:00:00,26.67,26.68,26.61,26.62,192400.0,23.6445,23.6533,23.5913,23.6002,192400.0
2014-09-26 11:30:00,26.63,26.63,26.59,26.62,134400.0,23.609,23.609,23.5736,23.6002,134400.0
2014-09-26 12:00:00,26.62,26.65,26.61,26.65,70400.0,23.6002,23.6267,23.5913,23.6267,70400.0
2014-09-26 12:30:00,26.65,26.66,26.64,26.64,120400.0,23.6267,23.6356,23.6179,23.6179,120400.0
2014-09-26 13:00:00,26.65,26.69,26.65,26.67,51200.0,23.6267,23.6622,23.6267,23.6445,51200.0
2014-09-26 13:30:00,26.67,26.7,26.66,26.7,78400.0,23.6445,23.6711,23.6356,23.6711,78400.0
2014-09-26 14:00:00,26.71,26.81,26.71,26.8,243200.0,23.6799,23.7686,23.6799,23.7597,243200.0
2014-09-26 14:30:00,26.8,26.86,26.8,26.83,174000.0,23.7597,23.8129,23.7597,23.7863,174000.0
2014-09-26 15:00:00,26.82,26.84,26.81,26.82,119200.0,23.7775,23.7952,23.7686,23.7775,119200.0
2014-09-26 15:30:00,26.82,26.83,26.79,26.8,330800.0,23.7775,23.7863,23.7509,23.7597,330800.0
2014-09-29 09:30:00,26.56,26.62,26.53,26.62,277600.0,23.547,23.6002,23.5204,23.6002,277600.0
2014-09-29 10:00:00,26.61,26.72,26.6,26.69,218400.0,23.5913,23.6888,23.5824,23.6622,218400.0
2014-09-29 10:30:00,26.7,26.75,26.68,26.72,172400.0,23.6711,23.7154,23.6533,23.6888,172400.0
2014-09-29 11:00:00,26.72,26.79,26.7,26.75,302400.0,23.6888,23.7509,23.6711,23.7154,302400.0
2014-09-29 11:30:00,26.76,26.77,26.73,26.77,162000.0,23.7243,23.7331,23.6977,23.7331,162000.0
2014-09-29 12:00:00,26.77,26.77,26.69,26.7,210000.0,23.7331,23.7331,23.6622,23.6711,210000.0
2014-09-29 12:30:00,26.69,26.72,26.67,26.71,94400.0,23.6622,23.6888,23.6445,23.6799,94400.0
2014-09-29 13:00:00,26.71,26.74,26.68,26.73,100400.0,23.6799,23.7065,23.6533,23.6977,100400.0
2014-09-29 13:30:00,26.74,26.76,26.7,26.73,66000.0,23.7065,23.7243,23.6711,23.6977,66000.0
2014-09-29 14:00:00,26.73,26.75,26.65,26.66,255200.0,23.6977,23.7154,23.6267,23.6356,255200.0
2014-09-29 14:30:00,26.67,26.73,26.66,26.73,163600.0,23.6445,23.6977,23.6356,23.6977,163600.0
2014-09-29 15:00:00,26.73,26.81,26.72,26.8,448400.0,23.6977,23.7686,23.6888,23.7597,448400.0
2014-09-29 15:30:00,26.78,26.8,26.75,26.77,550400.0,23.742,23.7597,23.7154,23.7331,550400.0
2014-09-30 09:30:00,26.81,26.81,26.68,26.73,207600.0,23.7686,23.7686,23.6533,23.6977,207600.0
2014-09-30 10:00:00,26.7,26.77,26.67,26.72,134800.0,23.6711,23.7331,23.6445,23.6888,134800.0
2014-09-30 10:30:00,26.73,26.84,26.73,26.83,88400.0,23.6977,23.7952,23.6977,23.7863,88400.0
2014-09-30 11:00:00,26.82,26.87,26.82,26.86,168800.0,23.7775,23.8218,23.7775,23.8129,168800.0
2014-09-30 11:30:00,26.86,26.87,26.8,26.81,412000.0,23.8129,23.8218,23.7597,23.7686,412000.0
2014-09-30 12:00:00,26.81,26.82,26.75,26.76,173200.0,23.7686,23.7775,23.7154,23.7243,173200.0
2014-09-30 12:30:00,26.75,26.76,26.7,26.74,108400.0,23.7154,23.7243,23.6711,23.7065,108400.0
2014-09-30 13:00:00,26.74,26.78,26.72,26.72,72000.0,23.7065,23.742,23.6888,23.6888,72000.0
2014-09-30 13:30:00,26.72,26.73,26.65,26.67,113600.0,23.6888,23.6977,23.6267,23.6445,113600.0
2014-09-30 14:00:00,26.68,26.69,26.64,26.68,160800.0,23.6533,23.6622,23.6179,23.6533,160800.0
2014-09-30 14:30:00,26.69,26.72,26.68,26.7,121200.0,23.6622,23.6888,23.6533,23.6711,121200.0
2014-09-30 15:00:00,26.69,26.75,26.67,26.73,212400.0,23.6622,23.7154,23.6445,23.6977,212400.0
2014-09-30 15:30:00,26.73,26.76,26.69,26.69,610400.0,23.6977,23.7243,23.6622,23.6622,610400.0
2014-10-01 09:30:00,26.67,26.67,26.45,26.49,836000.0,23.6445,23.6445,23.4494,23.4849,836000.0
2014-10-01 10:00:00,26.49,26.5,26.4,26.47,670800.0,23.4849,23.4938,23.4051,23.4672,670800.0
2014-10-01 10:30:00,26.47,26.5,26.4,26.49,376000.0,23.4672,23.4938,23.4051,23.4849,376000.0
2014-10-01 11:00:00,26.5,26.54,26.47,26.47,252400.0,23.4938,23.5292,23.4672,23.4672,252400.0
2014-10-01 11:30:00,26.48,26.49,26.43,26.46,136400.0,23.476,23.4849,23.4317,23.4583,136400.0
2014-10-01 12:00:00,26.46,26.46,26.42,26.45,177600.0,23.4583,23.4583,23.4228,23.4494,177600.0
2014-10-01 12:30:00,26.46,26.46,26.37,26.38,388400.0,23.4583,23.4583,23.3785,23.3874,388400.0
2014-10-01 13:00:00,26.38,26.4,26.35,26.37,329200.0,23.3874,23.4051,23.3608,23.3785,329200.0
2014-10-01 13:30:00,26.36,26.36,26.27,26.27,186800.0,23.3696,23.3696,23.2899,23.2899,186800.0
2014-10-01 14:00:00,26.28,26.35,26.28,26.34,219200.0,23.2987,23.3608,23.2987,23.3519,219200.0
2014-10-01 14:30:00,26.35,26.35,26.27,26.27,527200.0,23.3608,23.3608,23.2899,23.2899,527200.0
2014-10-01 15:00:00,26.27,26.31,26.23,26.29,628000.0,23.2899,23.3253,23.2544,23.3076,628000.0
2014-10-01 15:30:00,26.31,26.37,26.29,26.31,843200.0,23.3253,23.3785,23.3076,23.3253,843200.0
2014-10-02 09:30:00,26.3,26.36,26.28,26.32,662000.0,23.3165,23.3696,23.2987,23.3342,662000.0
2014-10-02 10:00:00,26.31,26.33,26.26,26.28,876400.0,23.3253,23.3431,23.281,23.2987,876400.0
2014-10-02 10:30:00,26.28,26.28,26.14,26.14,557200.0,23.2987,23.2987,23.1746,23.1746,557200.0
2014-10-02 11:00:00,26.15,26.19,26.13,26.14,285600.0,23.1835,23.2189,23.1657,23.1746,285600.0
2014-10-02 11:30:00,26.15,26.15,26.01,26.09,790000.0,23.1835,23.1835,23.0594,23.1303,790000.0
2014-10-02 12:00:00,26.1,26.14,26.09,26.13,255200.0,23.1391,23.1746,23.1303,23.1657,255200.0
2014-10-02 12:30:00,26.14,26.22,26.09,26.22,354400.0,23.1746,23.2455,23.1303,23.2455,354400.0
2014-10-02 13:00:00,26.22,26.3,26.2,26.29,160800.0,23.2455,23.3165,23.2278,23.3076,160800.0
2014-10-02 13:30:00,26.29,26.31,26.25,26.26,407200.0,23.3076,23.3253,23.2721,23.281,407200.0
2014-10-02 14:00:00,26.27,26.35,26.26,26.34,268800.0,23.2899,23.3608,23.281,23.3519,268800.0
2014-10-02 14:30:00,26.34,26.39,26.3,26.36,293200.0,23.3519,23.3962,23.3165,23.3696,293200.0
2014-10-02 15:00:00,26.36,26.36,26.31,26.32,197600.0,23.3696,23.3696,23.3253,23.3342,197600.0
2014-10-02 15:30:00,26.32,26.35,26.29,26.31,501200.0,23.3342,23.3608,23.3076,23.3253,501200.0
2014-10-03 09:30:00,26.52,26.57,26.42,26.56,919600.0,23.5115,23.5558,23.4228,23.547,919600.0
2014-10-03 10:00:00,26.57,26.62,26.56,26.57,313200.0,23.5558,23.6002,23.547,23.5558,313200.0
2014-10-03 10:30:00,26.57,26.57,26.52,26.57,498000.0,23.5558,23.5558,23.5115,23.5558,498000.0
2014-10-03 11:00:00,26.57,26.6,26.55,26.57,736400.0,23.5558,23.5824,23.5381,23.5558,736400.0
2014-10-03 11:30:00,26.58,26.59,26.55,26.57,274400.0,23.5647,23.5736,23.5381,23.5558,274400.0
2014-10-03 12:00:00,26.57,26.62,26.56,26.61,212800.0,23.5558,23.6002,23.547,23.5913,212800.0
2014-10-03 12:30:00,26.63,26.65,26.62,26.64,305600.0,23.609,23.6267,23.6002,23.6179,305600.0
2014-10-03 13:00:00,26.64,26.64,26.61,26.63,322400.0,23.6179,23.6179,23.5913,23.609,322400.0
2014-10-03 13:30:00,26.63,26.63,26.59,26.61,234400.0,23.609,23.609,23.5736,23.5913,234400.0
2014-10-03 14:00:00,26.61,26.67,26.61,26.65,328800.0,23.5913,23.6445,23.5913,23.6267,328800.0
2014-10-03 14:30:00,26.65,26.67,26.64,26.65,411200.0,23.6267,23.6445,23.6179,23.6267,411200.0
2014-10-03 15:00:00,26.65,26.67,26.63,26.64,143600.0,23.6267,23.6445,23.609,23.6179,143600.0
2014-10-03 15:30:00,26.65,26.65,26.61,26.61,569200.0,23.6267,23.6267,23.5913,23.5913,569200.0
2014-10-06 09:30:00,26.72,26.75,26.69,26.7,282400.0,23.6888,23.7154,23.6622,23.6711,282400.0
2014-10-06 10:00:00,26.7,26.72,26.64,26.65,217200.0,23.6711,23.6888,23.6179,23.6267,217200.0
2014-10-06 10:30:00,26.65,26.69,26.58,26.6,392000.0,23.6267,23.6622,23.5647,23.5824,392000.0
2014-10-06 11:00:00,26.6,26.64,26.58,26.59,284400.0,23.5824,23.6179,23.5647,23.5736,284400.0
2014-10-06 11:30:00,26.59,26.62,26.49,26.52,347600.0,23.5736,23.6002,23.4849,23.5115,347600.0
2014-10-06 12:00:00,26.53,26.57,26.52,26.53,244000.0,23.5204,23.5558,23.5115,23.5204,244000.0
2014-10-06 12:30:00,26.53,26.54,26.47,26.49,212400.0,23.5204,23.5292,23.4672,23.4849,212400.0
2014-10-06 13:00:00,26.49,26.58,26.47,26.57,231200.0,23.4849,23.5647,23.4672,23.5558,231200.0
2014-10-06 13:30:00,26.58,26.58,26.54,26.56,140800.0,23.5647,23.5647,23.5292,23.547,140800.0
2014-10-06 14:00:00,26.56,26.61,26.53,26.6,257600.0,23.547,23.5913,23.5204,23.5824,257600.0
2014-10-06 14:30:00,26.6,26.61,26.58,26.59,481600.0,23.5824,23.5913,23.5647,23.5736,481600.0
2014-10-06 15:00:00,26.58,26.6,26.54,26.59,1020800.0,23.5647,23.5824,23.5292,23.5736,1020800.0
2014-10-06 15:30:00,26.59,26.59,26.55,26.56,862800.0,23.5736,23.5736,23.5381,23.547,862800.0
2014-10-07 09:30:00,26.45,26.45,26.31,26.35,487200.0,23.4494,23.4494,23.3253,23.3608,487200.0
2014-10-07 10:00:00,26.36,26.41,26.36,26.41,210000.0,23.3696,23.414,23.3696,23.414,210000.0
2014-10-07 10:30:00,26.42,26.47,26.38,26.38,232800.0,23.4228,23.4672,23.3874,23.3874,232800.0
2014-10-07 11:00:00,26.38,26.39,26.33,26.33,414400.0,23.3874,23.3962,23.3431,23.3431,414400.0
2014-10-07 11:30:00,26.33,26.4,26.31,26.39,631200.0,23.3431,23.4051,23.3253,23.3962,631200.0
2014-10-07 12:00:00,26.39,26.45,26.38,26.42,197200.0,23.3962,23.4494,23.3874,23.4228,197200.0
2014-10-07 12:30:00,26.43,26.43,26.36,26.37,264800.0,23.4317,23.4317,23.3696,23.3785,264800.0
2014-10-07 13:00:00,26.37,26.41,26.34,26.41,390800.0,23.3785,23.414,23.3519,23.414,390800.0
2014-10-07 13:30:00,26.41,26.41,26.36,26.39,624800.0,23.414,23.414,23.3696,23.3962,624800.0
2014-10-07 14:00:00,26.39,26.39,26.31,26.31,297600.0,23.3962,23.3962,23.3253,23.3253,297600.0
2014-10-07 14:30:00,26.3,26.31,26.27,26.29,419200.0,23.3165,23.3253,23.2899,23.3076,419200.0
2014-10-07 15:00:00,26.27,26.31,26.19,26.24,384000.0,23.2899,23.3253,23.2189,23.2633,384000.0
2014-10-07 15:30:00,26.24,26.26,26.15,26.15,728000.0,23.2633,23.281,23.1835,23.1835,728000.0
2014-10-08 09:30:00,26.15,26.24,26.14,26.14,728000.0,23.1835,23.2633,23.1746,23.1746,728000.0
2014-10-08 10:00:00,26.14,26.21,26.11,26.17,159200.0,23.1746,23.2367,23.148,23.2012,159200.0
2014-10-08 10:30:00,26.17,26.18,26.05,26.06,173600.0,23.2012,23.2101,23.0948,23.1037,173600.0
2014-10-08 11:00:00,26.04,26.16,26.02,26.16,94800.0,23.0859,23.1923,23.0682,23.1923,94800.0
2014-10-08 11:30:00,26.16,26.19,26.12,26.19,81200.0,23.1923,23.2189,23.1569,23.2189,81200.0
2014-10-08 12:00:00,26.19,26.22,26.17,26.18,115600.0,23.2189,23.2455,23.2012,23.2101,115600.0
2014-10-08 12:30:00,26.18,26.2,26.16,26.18,239600.0,23.2101,23.2278,23.1923,23.2101,239600.0
2014-10-08 13:00:00,26.18,26.23,26.18,26.2,124000.0,23.2101,23.2544,23.2101,23.2278,124000.0
2014-10-08 13:30:00,26.2,26.3,26.2,26.29,98400.0,23.2278,23.3165,23.2278,23.3076,98400.0
2014-10-08 14:00:00,26.3,26.5,26.3,26.48,303200.0,23.3165,23.4938,23.3165,23.476,303200.0
2014-10-08 14:30:00,26.49,26.55,26.47,26.49,272800.0,23.4849,23.5381,23.4672,23.4849,272800.0
2014-10-08 15:00:00,26.5,26.62,26.5,26.61,182800.0,23.4938,23.6002,23.4938,23.5913,182800.0
2014-10-08 15:30:00,26.61,26.67,26.59,26.63,291600.0,23.5913,23.6445,23.5736,23.609,291600.0
2014-10-09 09:30:00,26.59,26.62,26.49,26.5,122800.0,23.5736,23.6002,23.4849,23.4938,122800.0
2014-10-09 10:00:00,26.51,26.56,26.47,26.52,146800.0,23.5026,23.547,23.4672,23.5115,146800.0
2014-10-09 10:30:00,26.52,26.52,26.43,26.5,328400.0,23.5115,23.5115,23.4317,23.4938,328400.0
2014-10-09 11:00:00,26.5,26.55,26.44,26.5,281200.0,23.4938,23.5381,23.4406,23.4938,281200.0
2014-10-09 11:30:00,26.5,26.5,26.29,26.33,430400.0,23.4938,23.4938,23.3076,23.3431,430400.0
2014-10-09 12:00:00,26.32,26.35,26.2,26.22,291200.0,23.3342,23.3608,23.2278,23.2455,291200.0
2014-10-09 12:30:00,26.21,26.27,26.19,26.26,192800.0,23.2367,23.2899,23.2189,23.281,192800.0
2014-10-09 13:00:00,26.26,26.26,26.12,26.21,237200.0,23.281,23.281,23.1569,23.2367,237200.0
2014-10-09 13:30:00,26.22,26.3,26.18,26.21,142800.0,23.2455,23.3165,23.2101,23.2367,142800.0
2014-10-09 14:00:00,26.18,26.18,26.11,26.13,291600.0,23.2101,23.2101,23.148,23.1657,291600.0
2014-10-09 14:30:00,26.13,26.21,26.1,26.14,366800.0,23.1657,23.2367,23.1391,23.1746,366800.0
2014-10-09 15:00:00,26.13,26.2,26.11,26.18,476400.0,23.1657,23.2278,23.148,23.2101,476400.0
2014-10-09 15:30:00,26.18,26.25,26.11,26.11,468400.0,23.2101,23.2721,23.148,23.148,468400.0
2014-10-10 09:30:00,26.11,26.23,26.03,26.17,350400.0,23.148,23.2544,23.0771,23.2012,350400.0
2014-10-10 10:00:00,26.16,26.16,25.9,25.92,935600.0,23.1923,23.1923,22.9618,22.9796,935600.0
2014-10-10 10:30:00,25.9,26.06,25.87,26.0,604000.0,22.9618,23.1037,22.9352,23.0505,604000.0
2014-10-10 11:00:00,26.01,26.06,25.93,25.97,443600.0,23.0594,23.1037,22.9884,23.0239,443600.0
2014-10-10 11:30:00,25.96,26.03,25.92,25.99,313600.0,23.015,23.0771,22.9796,23.0416,313600.0
2014-10-10 12:00:00,25.99,26.1,25.98,26.07,474000.0,23.0416,23.1391,23.0328,23.1125,474000.0
2014-10-10 12:30:00,26.08,26.17,26.07,26.08,381600.0,23.1214,23.2012,23.1125,23.1214,381600.0
2014-10-10 13:00:00,26.09,26.1,25.98,25.99,247600.0,23.1303,23.1391,23.0328,23.0416,247600.0
2014-10-10 13:30:00,26.0,26.08,25.99,26.04,173600.0,23.0505,23.1214,23.0416,23.0859,173600.0
2014-10-10 14:00:00,26.06,26.08,26.0,26.02,150400.0,23.1037,23.1214,23.0505,23.0682,150400.0
2014-10-10 14:30:00,26.01,26.02,25.94,25.95,356800.0,23.0594,23.0682,22.9973,23.0062,356800.0
2014-10-10 15:00:00,25.95,25.96,25.83,25.85,377600.0,23.0062,23.015,22.8998,22.9175,377600.0
2014-10-10 15:30:00,25.86,25.87,25.74,25.74,708800.0,22.9264,22.9352,22.82,22.82,708800.0
2014-10-13 09:30:00,25.73,25.81,25.59,25.64,598000.0,22.8111,22.882,22.687,22.7313,598000.0
2014-10-13 10:00:00,25.66,25.7,25.51,25.51,274400.0,22.7491,22.7845,22.6161,22.6161,274400.0
2014-10-13 10:30:00,25.51,25.6,25.46,25.57,417600.0,22.6161,22.6959,22.5717,22.6693,417600.0
2014-10-13 11:00:00,25.57,25.66,25.53,25.56,461200.0,22.6693,22.7491,22.6338,22.6604,461200.0
2014-10-13 11:30:00,25.56,25.68,25.56,25.62,297200.0,22.6604,22.7668,22.6604,22.7136,297200.0
2014-10-13 12:00:00,25.64,25.72,25.59,25.72,359600.0,22.7313,22.8023,22.687,22.8023,359600.0
2014-10-13 12:30:00,25.74,25.81,25.72,25.74,395200.0,22.82,22.882,22.8023,22.82,395200.0
2014-10-13 13:00:00,25.75,25.76,25.64,25.74,333200.0,22.8288,22.8377,22.7313,22.82,333200.0
2014-10-13 13:30:00,25.73,25.75,25.63,25.65,323600.0,22.8111,22.8288,22.7225,22.7402,323600.0
2014-10-13 14:00:00,25.66,25.71,25.63,25.68,435600.0,22.7491,22.7934,22.7225,22.7668,435600.0
2014-10-13 14:30:00,25.68,25.68,25.57,25.58,290000.0,22.7668,22.7668,22.6693,22.6781,290000.0
2014-10-13 15:00:00,25.59,25.59,25.5,25.5,688400.0,22.687,22.687,22.6072,22.6072,688400.0
2014-10-13 15:30:00,25.5,25.5,25.24,25.26,1392000.0,22.6072,22.6072,22.3767,22.3944,1392000.0
2014-10-14 09:30:00,25.41,25.5,25.26,25.29,277200.0,22.5274,22.6072,22.3944,22.421,277200.0
2014-10-14 10:00:00,25.29,25.4,25.25,25.33,291200.0,22.421,22.5186,22.3856,22.4565,291200.0
2014-10-14 10:30:00,25.34,25.47,25.3,25.4,317600.0,22.4654,22.5806,22.4299,22.5186,317600.0
2014-10-14 11:00:00,25.41,25.52,25.38,25.47,585200.0,22.5274,22.6249,22.5008,22.5806,585200.0
2014-10-14 11:30:00,25.47,25.57,25.45,25.55,418400.0,22.5806,22.6693,22.5629,22.6515,418400.0
2014-10-14 12:00:00,25.56,25.59,25.49,25.5,382800.0,22.6604,22.687,22.5983,22.6072,382800.0
2014-10-14 12:30:00,25.49,25.51,25.44,25.48,168000.0,22.5983,22.6161,22.554,22.5895,168000.0
2014-10-14 13:00:00,25.48,25.53,25.45,25.46,230800.0,22.5895,22.6338,22.5629,22.5717,230800.0
2014-10-14 13:30:00,25.46,25.48,25.39,25.46,165600.0,22.5717,22.5895,22.5097,22.5717,165600.0
2014-10-14 14:00:00,25.45,25.49,25.36,25.36,529200.0,22.5629,22.5983,22.4831,22.4831,529200.0
2014-10-14 14:30:00,25.36,25.44,25.31,25.35,499600.0,22.4831,22.554,22.4388,22.4742,499600.0
2014-10-14 15:00:00,25.36,25.4,25.22,25.3,709600.0,22.4831,22.5186,22.359,22.4299,709600.0
2014-10-14 15:30:00,25.3,25.4,25.25,25.31,1120400.0,22.4299,22.5186,22.3856,22.4388,1120400.0
2014-10-15 09:30:00,24.96,25.08,24.71,25.07,1093200.0,22.1285,22.2349,21.9068,22.226,1093200.0
2014-10-15 10:00:00,25.06,25.17,25.05,25.06,612400.0,22.2171,22.3146,22.2083,22.2171,612400.0
2014-10-15 10:30:00,25.07,25.1,24.98,25.05,678400.0,22.226,22.2526,22.1462,22.2083,678400.0
2014-10-15 11:00:00,25.04,25.13,24.94,24.96,316400.0,22.1994,22.2792,22.1107,22.1285,316400.0
2014-10-15 11:30:00,24.97,25.0,24.88,24.97,347200.0,22.1373,22.1639,22.0575,22.1373,347200.0
2014-10-15 12:00:00,24.95,24.96,24.84,24.88,401200.0,22.1196,22.1285,22.0221,22.0575,401200.0
2014-10-15 12:30:00,24.88,24.91,24.75,24.77,366000.0,22.0575,22.0841,21.9423,21.96,366000.0
2014-10-15 13:00:00,24.77,24.83,24.56,24.6,1386400.0,21.96,22.0132,21.7738,21.8093,1386400.0
2014-10-15 13:30:00,24.61,24.78,24.6,24.7,834400.0,21.8182,21.9689,21.8093,21.898,834400.0
2014-10-15 14:00:00,24.7,24.84,24.63,24.8,1066800.0,21.898,22.0221,21.8359,21.9866,1066800.0
2014-10-15 14:30:00,24.79,24.96,24.77,24.94,790400.0,21.9778,22.1285,21.96,22.1107,790400.0
2014-10-15 15:00:00,24.95,25.11,24.89,25.11,1350400.0,22.1196,22.2615,22.0664,22.2615,1350400.0
2014-10-15 15:30:00,25.11,25.25,25.08,25.16,1290000.0,22.2615,22.3856,22.2349,22.3058,1290000.0
2014-10-16 09:30:00,24.76,24.99,24.7,24.98,446000.0,21.9512,22.1551,21.898,22.1462,446000.0
2014-10-16 10:00:00,24.98,25.05,24.75,24.92,753600.0,22.1462,22.2083,21.9423,22.093,753600.0
2014-10-16 10:30:00,24.93,25.11,24.9,25.03,514400.0,22.1019,22.2615,22.0753,22.1905,514400.0
2014-10-16 11:00:00,25.01,25.14,24.96,25.12,430800.0,22.1728,22.288,22.1285,22.2703,430800.0
2014-10-16 11:30:00,25.14,25.19,24.99,25.03,434400.0,22.288,22.3324,22.1551,22.1905,434400.0
2014-10-16 12:00:00,25.02,25.1,24.98,25.05,378400.0,22.1817,22.2526,22.1462,22.2083,378400.0
2014-10-16 12:30:00,25.04,25.17,25.0,25.16,400000.0,22.1994,22.3146,22.1639,22.3058,400000.0
2014-10-16 13:00:00,25.16,25.3,25.16,25.26,307600.0,22.3058,22.4299,22.3058,22.3944,307600.0
2014-10-16 13:30:00,25.25,25.33,25.18,25.21,331200.0,22.3856,22.4565,22.3235,22.3501,331200.0
2014-10-16 14:00:00,25.2,25.27,25.16,25.21,374400.0,22.3412,22.4033,22.3058,22.3501,374400.0
2014-10-16 14:30:00,25.22,25.25,25.1,25.12,426800.0,22.359,22.3856,22.2526,22.2703,426800.0
2014-10-16 15:00:00,25.12,25.22,25.06,25.2,550000.0,22.2703,22.359,22.2171,22.3412,550000.0
2014-10-16 15:30:00,25.21,25.22,25.13,25.14,894400.0,22.3501,22.359,22.2792,22.288,894400.0
2014-10-17 09:30:00,25.49,25.5,25.35,25.45,310000.0,22.5983,22.6072,22.4742,22.5629,310000.0
2014-10-17 10:00:00,25.45,25.57,25.42,25.57,294000.0,22.5629,22.6693,22.5363,22.6693,294000.0
2014-10-17 10:30:00,25.57,25.57,25.48,25.54,266800.0,22.6693,22.6693,22.5895,22.6427,266800.0
2014-10-17 11:00:00,25.53,25.61,25.51,25.59,416800.0,22.6338,22.7047,22.6161,22.687,416800.0
2014-10-17 11:30:00,25.59,25.66,25.57,25.61,440400.0,22.687,22.7491,22.6693,22.7047,440400.0
2014-10-17 12:00:00,25.61,25.63,25.55,25.57,368000.0,22.7047,22.7225,22.6515,22.6693,368000.0
2014-10-17 12:30:00,25.57,25.61,25.54,25.57,305600.0,22.6693,22.7047,22.6427,22.6693,305600.0
2014-10-17 13:00:00,25.58,25.59,25.48,25.48,175600.0,22.6781,22.687,22.5895,22.5895,175600.0
2014-10-17 13:30:00,25.47,25.52,25.44,25.47,296400.0,22.5806,22.6249,22.554,22.5806,296400.0
2014-10-17 14:00:00,25.47,25.47,25.36,25.42,626800.0,22.5806,22.5806,22.4831,22.5363,626800.0
2014-10-17 14:30:00,25.43,25.49,25.4,25.46,296400.0,22.5451,22.5983,22.5186,22.5717,296400.0
2014-10-17 15:00:00,25.46,25.52,25.38,25.51,408800.0,22.5717,22.6249,22.5008,22.6161,408800.0
2014-10-17 15:30:00,25.51,25.56,25.47,25.48,505600.0,22.6161,22.6604,22.5806,22.5895,505600.0
2014-10-20 09:30:00,25.45,25.58,25.43,25.57,350800.0,22.5629,22.6781,22.5451,22.6693,350800.0
2014-10-20 10:00:00,25.56,25.63,25.51,25.61,163200.0,22.6604,22.7225,22.6161,22.7047,163200.0
2014-10-20 10:30:00,25.61,25.63,25.57,25.58,155200.0,22.7047,22.7225,22.6693,22.6781,155200.0
2014-10-20 11:00:00,25.59,25.63,25.56,25.62,310400.0,22.687,22.7225,22.6604,22.7136,310400.0
2014-10-20 11:30:00,25.6,25.61,25.57,25.61,337600.0,22.6959,22.7047,22.6693,22.7047,337600.0
2014-10-20 12:00:00,25.61,25.64,25.61,25.62,76400.0,22.7047,22.7313,22.7047,22.7136,76400.0
2014-10-20 12:30:00,25.62,25.63,25.58,25.59,130000.0,22.7136,22.7225,22.6781,22.687,130000.0
2014-10-20 13:00:00,25.6,25.67,25.57,25.66,93200.0,22.6959,22.7579,22.6693,22.7491,93200.0
2014-10-20 13:30:00,25.66,25.67,25.64,25.65,58000.0,22.7491,22.7579,22.7313,22.7402,58000.0
2014-10-20 14:00:00,25.65,25.71,25.64,25.69,270800.0,22.7402,22.7934,22.7313,22.7757,270800.0
2014-10-20 14:30:00,25.68,25.72,25.68,25.71,268800.0,22.7668,22.8023,22.7668,22.7934,268800.0
2014-10-20 15:00:00,25.72,25.76,25.71,25.71,218000.0,22.8023,22.8377,22.7934,22.7934,218000.0
2014-10-20 15:30:00,25.72,25.78,25.72,25.76,422800.0,22.8023,22.8554,22.8023,22.8377,422800.0
2014-10-21 09:30:00,25.97,26.07,25.95,26.04,372800.0,23.0239,23.1125,23.0062,23.0859,372800.0
2014-10-21 10:00:00,26.05,26.08,26.03,26.07,301200.0,23.0948,23.1214,23.0771,23.1125,301200.0
2014-10-21 10:30:00,26.07,26.12,26.07,26.1,556000.0,23.1125,23.1569,23.1125,23.1391,556000.0
2014-10-21 11:00:00,26.11,26.15,26.1,26.15,1051600.0,23.148,23.1835,23.1391,23.1835,1051600.0
2014-10-21 11:30:00,26.15,26.2,26.15,26.18,793200.0,23.1835,23.2278,23.1835,23.2101,793200.0
2014-10-21 12:00:00,26.18,26.21,26.18,26.19,173600.0,23.2101,23.2367,23.2101,23.2189,173600.0
2014-10-21 12:30:00,26.2,26.2,26.15,26.16,154400.0,23.2278,23.2278,23.1835,23.1923,154400.0
2014-10-21 13:00:00,26.16,26.17,26.14,26.16,661600.0,23.1923,23.2012,23.1746,23.1923,661600.0
2014-10-21 13:30:00,26.17,26.24,26.17,26.22,270000.0,23.2012,23.2633,23.2012,23.2455,270000.0
2014-10-21 14:00:00,26.22,26.25,26.21,26.24,217200.0,23.2455,23.2721,23.2367,23.2633,217200.0
2014-10-21 14:30:00,26.24,26.27,26.22,26.24,385600.0,23.2633,23.2899,23.2455,23.2633,385600.0
2014-10-21 15:00:00,26.24,26.32,26.23,26.31,312000.0,23.2633,23.3342,23.2544,23.3253,312000.0
2014-10-21 15:30:00,26.31,26.31,26.26,26.31,385600.0,23.3253,23.3253,23.281,23.3253,385600.0
2014-10-22 09:30:00,26.33,26.38,26.26,26.38,495200.0,23.3431,23.3874,23.281,23.3874,495200.0
2014-10-22 10:00:00,26.38,26.38,26.29,26.35,173600.0,23.3874,23.3874,23.3076,23.3608,173600.0
2014-10-22 10:30:00,26.35,26.37,26.32,26.34,738400.0,23.3608,23.3785,23.3342,23.3519,738400.0
2014-10-22 11:00:00,26.34,26.4,26.33,26.37,548000.0,23.3519,23.4051,23.3431,23.3785,548000.0
2014-10-22 11:30:00,26.37,26.4,26.35,26.35,372000.0,23.3785,23.4051,23.3608,23.3608,372000.0
2014-10-22 12:00:00,26.35,26.36,26.27,26.31,240000.0,23.3608,23.3696,23.2899,23.3253,240000.0
2014-10-22 12:30:00,26.3,26.3,26.18,26.25,340400.0,23.3165,23.3165,23.2101,23.2721,340400.0
2014-10-22 13:00:00,26.25,26.28,26.19,26.19,289200.0,23.2721,23.2987,23.2189,23.2189,289200.0
2014-10-22 13:30:00,26.19,26.23,26.17,26.17,245200.0,23.2189,23.2544,23.2012,23.2012,245200.0
2014-10-22 14:00:00,26.17,26.21,26.16,26.18,339200.0,23.2012,23.2367,23.1923,23.2101,339200.0
2014-10-22 14:30:00,26.18,26.22,26.14,26.22,354000.0,23.2101,23.2455,23.1746,23.2455,354000.0
2014-10-22 15:00:00,26.24,26.24,26.18,26.2,558400.0,23.2633,23.2633,23.2101,23.2278,558400.0
2014-10-22 15:30:00,26.19,26.19,26.09,26.11,592800.0,23.2189,23.2189,23.1303,23.148,592800.0
2014-10-23 09:30:00,26.39,26.41,26.36,26.39,261200.0,23.3962,23.414,23.3696,23.3962,261200.0
2014-10-23 10:00:00,26.39,26.5,26.39,26.47,398800.0,23.3962,23.4938,23.3962,23.4672,398800.0
2014-10-23 10:30:00,26.47,26.53,26.46,26.53,415200.0,23.4672,23.5204,23.4583,23.5204,415200.0
2014-10-23 11:00:00,26.53,26.57,26.52,26.52,363200.0,23.5204,23.5558,23.5115,23.5115,363200.0
2014-10-23 11:30:00,26.52,26.54,26.5,26.52,381600.0,23.5115,23.5292,23.4938,23.5115,381600.0
2014-10-23 12:00:00,26.52,26.56,26.51,26.56,591600.0,23.5115,23.547,23.5026,23.547,591600.0
2014-10-23 12:30:00,26.56,26.56,26.5,26.51,209200.0,23.547,23.547,23.4938,23.5026,209200.0
2014-10-23 13:00:00,26.5,26.55,26.5,26.55,208800.0,23.4938,23.5381,23.4938,23.5381,208800.0
2014-10-23 13:30:00,26.55,26.57,26.54,26.56,245600.0,23.5381,23.5558,23.5292,23.547,245600.0
2014-10-23 14:00:00,26.56,26.64,26.56,26.63,404800.0,23.547,23.6179,23.547,23.609,404800.0
2014-10-23 14:30:00,26.63,26.63,26.49,26.54,728800.0,23.609,23.609,23.4849,23.5292,728800.0
2014-10-23 15:00:00,26.54,26.54,26.46,26.48,638400.0,23.5292,23.5292,23.4583,23.476,638400.0
2014-10-23 15:30:00,26.49,26.55,26.46,26.48,477200.0,23.4849,23.5381,23.4583,23.476,477200.0
2014-10-24 09:30:00,26.55,26.6,26.5,26.52,153200.0,23.5381,23.5824,23.4938,23.5115,153200.0
2014-10-24 10:00:00,26.52,26.55,26.43,26.5,410800.0,23.5115,23.5381,23.4317,23.4938,410800.0
2014-10-24 10:30:00,26.51,26.58,26.51,26.57,498000.0,23.5026,23.5647,23.5026,23.5558,498000.0
2014-10-24 11:00:00,26.58,26.59,26.55,26.57,561200.0,23.5647,23.5736,23.5381,23.5558,561200.0
2014-10-24 11:30:00,26.57,26.64,26.57,26.61,563600.0,23.5558,23.6179,23.5558,23.5913,563600.0
2014-10-24 12:00:00,26.61,26.65,26.6,26.61,254800.0,23.5913,23.6267,23.5824,23.5913,254800.0
2014-10-24 12:30:00,26.61,26.62,26.57,26.58,456800.0,23.5913,23.6002,23.5558,23.5647,456800.0
2014-10-24 13:00:00,26.58,26.6,26.55,26.57,201200.0,23.5647,23.5824,23.5381,23.5558,201200.0
2014-10-24 13:30:00,26.57,26.63,26.56,26.61,185200.0,23.5558,23.609,23.547,23.5913,185200.0
2014-10-24 14:00:00,26.61,26.64,26.6,26.63,110400.0,23.5913,23.6179,23.5824,23.609,110400.0
2014-10-24 14:30:00,26.64,26.65,26.61,26.63,125200.0,23.6179,23.6267,23.5913,23.609,125200.0
2014-10-24 15:00:00,26.64,26.66,26.62,26.64,290400.0,23.6179,23.6356,23.6002,23.6179,290400.0
2014-10-24 15:30:00,26.65,26.7,26.64,26.68,575200.0,23.6267,23.6711,23.6179,23.6533,575200.0
2014-10-27 09:30:00,26.62,26.62,26.52,26.54,219200.0,23.6002,23.6002,23.5115,23.5292,219200.0
2014-10-27 10:00:00,26.52,26.61,26.5,26.59,127200.0,23.5115,23.5913,23.4938,23.5736,127200.0
2014-10-27 10:30:00,26.59,26.68,26.56,26.63,242000.0,23.5736,23.6533,23.547,23.609,242000.0
2014-10-27 11:00:00,26.64,26.69,26.62,26.66,246800.0,23.6179,23.6622,23.6002,23.6356,246800.0
2014-10-27 11:30:00,26.67,26.67,26.58,26.59,150000.0,23.6445,23.6445,23.5647,23.5736,150000.0
2014-10-27 12:00:00,26.59,26.64,26.59,26.6,123200.0,23.5736,23.6179,23.5736,23.5824,123200.0
2014-10-27 12:30:00,26.59,26.63,26.58,26.63,40800.0,23.5736,23.609,23.5647,23.609,40800.0
2014-10-27 13:00:00,26.64,26.69,26.64,26.65,90400.0,23.6179,23.6622,23.6179,23.6267,90400.0
2014-10-27 13:30:00,26.65,26.66,26.61,26.63,171200.0,23.6267,23.6356,23.5913,23.609,171200.0
2014-10-27 14:00:00,26.62,26.66,26.61,26.63,181600.0,23.6002,23.6356,23.5913,23.609,181600.0
2014-10-27 14:30:00,26.62,26.65,26.61,26.61,150800.0,23.6002,23.6267,23.5913,23.5913,150800.0
2014-10-27 15:00:00,26.62,26.66,26.62,26.64,296400.0,23.6002,23.6356,23.6002,23.6179,296400.0
2014-10-27 15:30:00,26.63,26.68,26.62,26.66,1006000.0,23.609,23.6533,23.6002,23.6356,1006000.0
2014-10-28 09:30:00,26.77,26.83,26.76,26.81,347200.0,23.7331,23.7863,23.7243,23.7686,347200.0
2014-10-28 10:00:00,26.82,26.85,26.8,26.81,390800.0,23.7775,23.8041,23.7597,23.7686,390800.0
2014-10-28 10:30:00,26.81,26.84,26.8,26.82,356400.0,23.7686,23.7952,23.7597,23.7775,356400.0
2014-10-28 11:00:00,26.82,26.87,26.82,26.86,293600.0,23.7775,23.8218,23.7775,23.8129,293600.0
2014-10-28 11:30:00,26.86,26.86,26.81,26.81,275200.0,23.8129,23.8129,23.7686,23.7686,275200.0
2014-10-28 12:00:00,26.81,26.85,26.81,26.84,340400.0,23.7686,23.8041,23.7686,23.7952,340400.0
2014-10-28 12:30:00,26.84,26.84,26.8,26.82,419600.0,23.7952,23.7952,23.7597,23.7775,419600.0
2014-10-28 13:00:00,26.82,26.85,26.82,26.84,286400.0,23.7775,23.8041,23.7775,23.7952,286400.0
2014-10-28 13:30:00,26.85,26.88,26.84,26.87,412800.0,23.8041,23.8307,23.7952,23.8218,412800.0
2014-10-28 14:00:00,26.87,26.9,26.86,26.89,296800.0,23.8218,23.8484,23.8129,23.8395,296800.0
2014-10-28 14:30:00,26.9,26.91,26.88,26.89,660000.0,23.8484,23.8573,23.8307,23.8395,660000.0
2014-10-28 15:00:00,26.89,26.96,26.89,26.95,670400.0,23.8395,23.9016,23.8395,23.8927,670400.0
2014-10-28 15:30:00,26.95,27.0,26.93,26.99,736800.0,23.8927,23.937,23.875,23.9282,736800.0
2014-10-29 09:30:00,26.99,27.06,26.98,27.06,286400.0,23.9282,23.9902,23.9193,23.9902,286400.0
2014-10-29 10:00:00,27.06,27.06,26.96,26.99,379600.0,23.9902,23.9902,23.9016,23.9282,379600.0
2014-10-29 10:30:00,26.99,27.01,26.94,26.96,454400.0,23.9282,23.9459,23.8839,23.9016,454400.0
2014-10-29 11:00:00,26.96,27.01,26.95,26.99,306400.0,23.9016,23.9459,23.8927,23.9282,306400.0
2014-10-29 11:30:00,26.99,26.99,26.96,26.99,216800.0,23.9282,23.9282,23.9016,23.9282,216800.0
2014-10-29 12:00:00,26.98,26.98,26.92,26.92,338000.0,23.9193,23.9193,23.8661,23.8661,338000.0
2014-10-29 12:30:00,26.92,26.95,26.92,26.93,339200.0,23.8661,23.8927,23.8661,23.875,339200.0
2014-10-29 13:00:00,26.93,26.94,26.92,26.93,219200.0,23.875,23.8839,23.8661,23.875,219200.0
2014-10-29 13:30:00,26.93,26.93,26.88,26.93,202400.0,23.875,23.875,23.8307,23.875,202400.0
2014-10-29 14:00:00,26.92,26.92,26.77,26.9,694400.0,23.8661,23.8661,23.7331,23.8484,694400.0
2014-10-29 14:30:00,26.92,26.93,26.83,26.9,234400.0,23.8661,23.875,23.7863,23.8484,234400.0
2014-10-29 15:00:00,26.9,26.9,26.8,26.89,264000.0,23.8484,23.8484,23.7597,23.8395,264000.0
2014-10-29 15:30:00,26.9,26.98,26.9,26.94,505200.0,23.8484,23.9193,23.8484,23.8839,505200.0
2014-10-30 09:30:00,26.88,27.0,26.88,26.89,105200.0,23.8307,23.937,23.8307,23.8395,105200.0
2014-10-30 10:00:00,26.87,26.96,26.86,26.95,118800.0,23.8218,23.9016,23.8129,23.8927,118800.0
2014-10-30 10:30:00,26.97,26.98,26.92,26.98,205600.0,23.9104,23.9193,23.8661,23.9193,205600.0
2014-10-30 11:00:00,26.99,27.02,26.98,26.99,236800.0,23.9282,23.9548,23.9193,23.9282,236800.0
2014-10-30 11:30:00,26.99,27.05,26.98,27.04,273200.0,23.9282,23.9814,23.9193,23.9725,273200.0
2014-10-30 12:00:00,27.05,27.06,27.02,27.06,284800.0,23.9814,23.9902,23.9548,23.9902,284800.0
2014-10-30 12:30:00,27.07,27.08,27.06,27.06,405200.0,23.9991,24.008,23.9902,23.9902,405200.0
2014-10-30 13:00:00,27.06,27.16,27.06,27.15,393600.0,23.9902,24.0789,23.9902,24.07,393600.0
2014-10-30 13:30:00,27.15,27.2,27.13,27.18,355600.0,24.07,24.1144,24.0523,24.0966,355600.0
2014-10-30 14:00:00,27.18,27.21,27.14,27.14,414800.0,24.0966,24.1232,24.0612,24.0612,414800.0
2014-10-30 14:30:00,27.14,27.16,27.04,27.05,312400.0,24.0612,24.0789,23.9725,23.9814,312400.0
2014-10-30 15:00:00,27.05,27.09,27.04,27.05,480400.0,23.9814,24.0168,23.9725,23.9814,480400.0
2014-10-30 15:30:00,27.07,27.15,27.06,27.15,783200.0,23.9991,24.07,23.9902,24.07,783200.0
2014-10-31 09:30:00,27.48,27.49,27.37,27.4,321200.0,24.3626,24.3715,24.2651,24.2917,321200.0
2014-10-31 10:00:00,27.4,27.46,27.36,27.45,442400.0,24.2917,24.3449,24.2562,24.336,442400.0
2014-10-31 10:30:00,27.45,27.46,27.41,27.43,468800.0,24.336,24.3449,24.3005,24.3183,468800.0
2014-10-31 11:00:00,27.43,27.47,27.41,27.47,449600.0,24.3183,24.3537,24.3005,24.3537,449600.0
2014-10-31 11:30:00,27.47,27.47,27.4,27.41,772000.0,24.3537,24.3537,24.2917,24.3005,772000.0
2014-10-31 12:00:00,27.41,27.41,27.38,27.39,157200.0,24.3005,24.3005,24.2739,24.2828,157200.0
2014-10-31 12:30:00,27.39,27.43,27.38,27.43,525600.0,24.2828,24.3183,24.2739,24.3183,525600.0
2014-10-31 13:00:00,27.42,27.43,27.41,27.41,296400.0,24.3094,24.3183,24.3005,24.3005,296400.0
2014-10-31 13:30:00,27.42,27.42,27.38,27.39,258400.0,24.3094,24.3094,24.2739,24.2828,258400.0
2014-10-31 14:00:00,27.39,27.42,27.38,27.4,174000.0,24.2828,24.3094,24.2739,24.2917,174000.0
2014-10-31 14:30:00,27.4,27.41,27.36,27.39,920800.0,24.2917,24.3005,24.2562,24.2828,920800.0
2014-10-31 15:00:00,27.39,27.41,27.37,27.4,285600.0,24.2828,24.3005,24.2651,24.2917,285600.0
2014-10-31 15:30:00,27.41,27.47,27.4,27.46,1566000.0,24.3005,24.3537,24.2917,24.3449,1566000.0
2014-11-03 09:30:00,27.49,27.53,27.46,27.52,196000.0,24.3715,24.4069,24.3449,24.3981,196000.0
2014-11-03 10:00:00,27.53,27.55,27.43,27.44,420800.0,24.4069,24.4247,24.3183,24.3271,420800.0
2014-11-03 10:30:00,27.43,27.51,27.43,27.5,600000.0,24.3183,24.3892,24.3183,24.3803,600000.0
2014-11-03 11:00:00,27.5,27.51,27.47,27.48,302800.0,24.3803,24.3892,24.3537,24.3626,302800.0
2014-11-03 11:30:00,27.48,27.52,27.47,27.5,120800.0,24.3626,24.3981,24.3537,24.3803,120800.0
2014-11-03 12:00:00,27.51,27.52,27.5,27.51,410400.0,24.3892,24.3981,24.3803,24.3892,410400.0
2014-11-03 12:30:00,27.51,27.56,27.51,27.55,154000.0,24.3892,24.4335,24.3892,24.4247,154000.0
2014-11-03 13:00:00,27.55,27.55,27.53,27.55,373200.0,24.4247,24.4247,24.4069,24.4247,373200.0
2014-11-03 13:30:00,27.55,27.56,27.53,27.53,265600.0,24.4247,24.4335,24.4069,24.4069,265600.0
2014-11-03 14:00:00,27.53,27.54,27.51,27.51,287600.0,24.4069,24.4158,24.3892,24.3892,287600.0
2014-11-03 14:30:00,27.5,27.51,27.45,27.47,462000.0,24.3803,24.3892,24.336,24.3537,462000.0
2014-11-03 15:00:00,27.47,27.49,27.43,27.43,267200.0,24.3537,24.3715,24.3183,24.3183,267200.0
2014-11-03 15:30:00,27.43,27.49,27.43,27.48,499600.0,24.3183,24.3715,24.3183,24.3626,499600.0
2014-11-04 09:30:00,27.41,27.43,27.38,27.43,164000.0,24.3005,24.3183,24.2739,24.3183,164000.0
2014-11-04 10:00:00,27.42,27.45,27.36,27.36,283200.0,24.3094,24.336,24.2562,24.2562,283200.0
2014-11-04 10:30:00,27.35,27.36,27.27,27.27,216400.0,24.2473,24.2562,24.1764,24.1764,216400.0
2014-11-04 11:00:00,27.26,27.3,27.23,27.3,1291600.0,24.1675,24.203,24.141,24.203,1291600.0
2014-11-04 11:30:00,27.3,27.3,27.26,27.27,310000.0,24.203,24.203,24.1675,24.1764,310000.0
2014-11-04 12:00:00,27.27,27.35,27.27,27.34,198800.0,24.1764,24.2473,24.1764,24.2385,198800.0
2014-11-04 12:30:00,27.35,27.39,27.33,27.37,175600.0,24.2473,24.2828,24.2296,24.2651,175600.0
2014-11-04 13:00:00,27.37,27.37,27.33,27.35,179200.0,24.2651,24.2651,24.2296,24.2473,179200.0
2014-11-04 13:30:00,27.35,27.41,27.32,27.41,106800.0,24.2473,24.3005,24.2207,24.3005,106800.0
2014-11-04 14:00:00,27.4,27.41,27.36,27.36,158000.0,24.2917,24.3005,24.2562,24.2562,158000.0
2014-11-04 14:30:00,27.36,27.39,27.34,27.39,183600.0,24.2562,24.2828,24.2385,24.2828,183600.0
2014-11-04 15:00:00,27.4,27.41,27.36,27.38,316800.0,24.2917,24.3005,24.2562,24.2739,316800.0
2014-11-04 15:30:00,27.38,27.4,27.36,27.38,406800.0,24.2739,24.2917,24.2562,24.2739,406800.0
2014-11-05 09:30:00,27.58,27.59,27.45,27.46,217600.0,24.4512,24.4601,24.336,24.3449,217600.0
2014-11-05 10:00:00,27.46,27.5,27.43,27.45,147200.0,24.3449,24.3803,24.3183,24.336,147200.0
2014-11-05 10:30:00,27.44,27.47,27.4,27.47,155200.0,24.3271,24.3537,24.2917,24.3537,155200.0
2014-11-05 11:00:00,27.49,27.5,27.47,27.48,148800.0,24.3715,24.3803,24.3537,24.3626,148800.0
2014-11-05 11:30:00,27.48,27.5,27.45,27.5,183200.0,24.3626,24.3803,24.336,24.3803,183200.0
2014-11-05 12:00:00,27.5,27.52,27.48,27.48,101200.0,24.3803,24.3981,24.3626,24.3626,101200.0
2014-11-05 12:30:00,27.49,27.51,27.49,27.5,58000.0,24.3715,24.3892,24.3715,24.3803,58000.0
2014-11-05 13:00:00,27.5,27.52,27.48,27.48,114000.0,24.3803,24.3981,24.3626,24.3626,114000.0
2014-11-05 13:30:00,27.49,27.49,27.41,27.43,1227200.0,24.3715,24.3715,24.3005,24.3183,1227200.0
2014-11-05 14:00:00,27.43,27.49,27.43,27.48,1193600.0,24.3183,24.3715,24.3183,24.3626,1193600.0
2014-11-05 14:30:00,27.48,27.49,27.46,27.48,345600.0,24.3626,24.3715,24.3449,24.3626,345600.0
2014-11-05 15:00:00,27.5,27.5,27.45,27.47,324400.0,24.3803,24.3803,24.336,24.3537,324400.0
2014-11-05 15:30:00,27.46,27.51,27.45,27.5,638800.0,24.3449,24.3892,24.336,24.3803,638800.0
2014-11-06 09:30:00,27.51,27.53,27.48,27.49,141600.0,24.3892,24.4069,24.3626,24.3715,141600.0
2014-11-06 10:00:00,27.5,27.51,27.43,27.47,137200.0,24.3803,24.3892,24.3183,24.3537,137200.0
2014-11-06 10:30:00,27.47,27.52,27.43,27.51,76000.0,24.3537,24.3981,24.3183,24.3892,76000.0
2014-11-06 11:00:00,27.5,27.58,27.5,27.57,1478800.0,24.3803,24.4512,24.3803,24.4424,1478800.0
2014-11-06 11:30:00,27.57,27.57,27.53,27.55,436000.0,24.4424,24.4424,24.4069,24.4247,436000.0
2014-11-06 12:00:00,27.54,27.56,27.52,27.55,105600.0,24.4158,24.4335,24.3981,24.4247,105600.0
2014-11-06 12:30:00,27.55,27.56,27.53,27.55,76000.0,24.4247,24.4335,24.4069,24.4247,76000.0
2014-11-06 13:00:00,27.56,27.58,27.55,27.57,105600.0,24.4335,24.4512,24.4247,24.4424,105600.0
2014-11-06 13:30:00,27.58,27.59,27.56,27.58,184400.0,24.4512,24.4601,24.4335,24.4512,184400.0
2014-11-06 14:00:00,27.59,27.59,27.57,27.58,107600.0,24.4601,24.4601,24.4424,24.4512,107600.0
2014-11-06 14:30:00,27.59,27.6,27.55,27.59,164000.0,24.4601,24.469,24.4247,24.4601,164000.0
2014-11-06 15:00:00,27.59,27.59,27.56,27.59,170400.0,24.4601,24.4601,24.4335,24.4601,170400.0
2014-11-06 15:30:00,27.59,27.63,27.59,27.61,951200.0,24.4601,24.4956,24.4601,24.4778,951200.0
2014-11-07 09:30:00,27.63,27.63,27.55,27.57,155600.0,24.4956,24.4956,24.4247,24.4424,155600.0
2014-11-07 10:00:00,27.57,27.59,27.54,27.55,72400.0,24.4424,24.4601,24.4158,24.4247,72400.0
2014-11-07 10:30:00,27.54,27.61,27.51,27.6,105600.0,24.4158,24.4778,24.3892,24.469,105600.0
2014-11-07 11:00:00,27.6,27.64,27.59,27.63,88400.0,24.469,24.5044,24.4601,24.4956,88400.0
2014-11-07 11:30:00,27.64,27.64,27.6,27.6,32400.0,24.5044,24.5044,24.469,24.469,32400.0
2014-11-07 12:00:00,27.6,27.63,27.59,27.61,25200.0,24.469,24.4956,24.4601,24.4778,25200.0
2014-11-07 12:30:00,27.62,27.62,27.6,27.61,36400.0,24.4867,24.4867,24.469,24.4778,36400.0
2014-11-07 13:00:00,27.61,27.63,27.6,27.62,54000.0,24.4778,24.4956,24.469,24.4867,54000.0
2014-11-07 13:30:00,27.62,27.65,27.62,27.62,129600.0,24.4867,24.5133,24.4867,24.4867,129600.0
2014-11-07 14:00:00,27.62,27.63,27.59,27.59,46400.0,24.4867,24.4956,24.4601,24.4601,46400.0
2014-11-07 14:30:00,27.59,27.6,27.56,27.56,116000.0,24.4601,24.469,24.4335,24.4335,116000.0
2014-11-07 15:00:00,27.58,27.59,27.54,27.54,71200.0,24.4512,24.4601,24.4158,24.4158,71200.0
2014-11-07 15:30:00,27.54,27.61,27.53,27.6,224400.0,24.4158,24.4778,24.4069,24.469,224400.0
2014-11-10 09:30:00,27.63,27.63,27.59,27.6,131200.0,24.4956,24.4956,24.4601,24.469,131200.0
2014-11-10 10:00:00,27.6,27.63,27.6,27.61,115600.0,24.469,24.4956,24.469,24.4778,115600.0
2014-11-10 10:30:00,27.61,27.7,27.61,27.68,60000.0,24.4778,24.5576,24.4778,24.5399,60000.0
2014-11-10 11:00:00,27.69,27.7,27.68,27.7,79600.0,24.5488,24.5576,24.5399,24.5576,79600.0
2014-11-10 11:30:00,27.7,27.72,27.69,27.7,108000.0,24.5576,24.5754,24.5488,24.5576,108000.0
2014-11-10 12:00:00,27.69,27.7,27.67,27.68,52000.0,24.5488,24.5576,24.531,24.5399,52000.0
2014-11-10 12:30:00,27.68,27.68,27.66,27.68,53600.0,24.5399,24.5399,24.5222,24.5399,53600.0
2014-11-10 13:00:00,27.68,27.7,27.67,27.69,46000.0,24.5399,24.5576,24.531,24.5488,46000.0
2014-11-10 13:30:00,27.69,27.69,27.66,27.67,44000.0,24.5488,24.5488,24.5222,24.531,44000.0
2014-11-10 14:00:00,27.67,27.7,27.67,27.7,72800.0,24.531,24.5576,24.531,24.5576,72800.0
2014-11-10 14:30:00,27.7,27.7,27.68,27.7,60000.0,24.5576,24.5576,24.5399,24.5576,60000.0
2014-11-10 15:00:00,27.7,27.71,27.69,27.7,158000.0,24.5576,24.5665,24.5488,24.5576,158000.0
2014-11-10 15:30:00,27.69,27.71,27.68,27.71,130800.0,24.5488,24.5665,24.5399,24.5665,130800.0
2014-11-11 09:30:00,27.71,27.73,27.67,27.68,183200.0,24.5665,24.5842,24.531,24.5399,183200.0
2014-11-11 10:00:00,27.68,27.74,27.68,27.73,78000.0,24.5399,24.5931,24.5399,24.5842,78000.0
2014-11-11 10:30:00,27.73,27.75,27.72,27.74,238400.0,24.5842,24.602,24.5754,24.5931,238400.0
2014-11-11 11:00:00,27.74,27.75,27.72,27.73,226800.0,24.5931,24.602,24.5754,24.5842,226800.0
2014-11-11 11:30:00,27.74,27.74,27.71,27.72,108000.0,24.5931,24.5931,24.5665,24.5754,108000.0
2014-11-11 12:00:00,27.71,27.72,27.69,27.7,144800.0,24.5665,24.5754,24.5488,24.5576,144800.0
2014-11-11 12:30:00,27.71,27.72,27.7,27.7,133200.0,24.5665,24.5754,24.5576,24.5576,133200.0
2014-11-11 13:00:00,27.7,27.7,27.67,27.68,848800.0,24.5576,24.5576,24.531,24.5399,848800.0
2014-11-11 13:30:00,27.68,27.7,27.68,27.7,152400.0,24.5399,24.5576,24.5399,24.5576,152400.0
2014-11-11 14:00:00,27.7,27.72,27.69,27.71,878000.0,24.5576,24.5754,24.5488,24.5665,878000.0
2014-11-11 14:30:00,27.71,27.71,27.69,27.71,213600.0,24.5665,24.5665,24.5488,24.5665,213600.0
2014-11-11 15:00:00,27.71,27.72,27.7,27.7,294000.0,24.5665,24.5754,24.5576,24.5576,294000.0
2014-11-11 15:30:00,27.71,27.75,27.7,27.75,370800.0,24.5665,24.602,24.5576,24.602,370800.0
2014-11-12 09:30:00,27.66,27.72,27.66,27.69,132400.0,24.5222,24.5754,24.5222,24.5488,132400.0
2014-11-12 10:00:00,27.72,27.74,27.71,27.73,116000.0,24.5754,24.5931,24.5665,24.5842,116000.0
2014-11-12 10:30:00,27.72,27.72,27.68,27.68,168400.0,24.5754,24.5754,24.5399,24.5399,168400.0
2014-11-12 11:00:00,27.68,27.72,27.67,27.71,110800.0,24.5399,24.5754,24.531,24.5665,110800.0
2014-11-12 11:30:00,27.71,27.77,27.71,27.76,189600.0,24.5665,24.6197,24.5665,24.6108,189600.0
2014-11-12 12:00:00,27.76,27.78,27.75,27.77,220400.0,24.6108,24.6286,24.602,24.6197,220400.0
2014-11-12 12:30:00,27.77,27.77,27.75,27.77,120000.0,24.6197,24.6197,24.602,24.6197,120000.0
2014-11-12 13:00:00,27.77,27.79,27.75,27.79,140400.0,24.6197,24.6374,24.602,24.6374,140400.0
2014-11-12 13:30:00,27.79,27.79,27.76,27.76,108800.0,24.6374,24.6374,24.6108,24.6108,108800.0
2014-11-12 14:00:00,27.76,27.79,27.76,27.78,108000.0,24.6108,24.6374,24.6108,24.6286,108000.0
2014-11-12 14:30:00,27.78,27.78,27.73,27.74,128000.0,24.6286,24.6286,24.5842,24.5931,128000.0
2014-11-12 15:00:00,27.74,27.78,27.73,27.78,307200.0,24.5931,24.6286,24.5842,24.6286,307200.0
2014-11-12 15:30:00,27.78,27.8,27.76,27.76,306400.0,24.6286,24.6463,24.6108,24.6108,306400.0
2014-11-13 09:30:00,27.8,27.87,27.8,27.86,90800.0,24.6463,24.7083,24.6463,24.6995,90800.0
2014-11-13 10:00:00,27.85,27.88,27.83,27.87,204800.0,24.6906,24.7172,24.6729,24.7083,204800.0
2014-11-13 10:30:00,27.88,27.9,27.87,27.87,66400.0,24.7172,24.7349,24.7083,24.7083,66400.0
2014-11-13 11:00:00,27.87,27.87,27.78,27.81,186000.0,24.7083,24.7083,24.6286,24.6552,186000.0
2014-11-13 11:30:00,27.81,27.81,27.74,27.78,69200.0,24.6552,24.6552,24.5931,24.6286,69200.0
2014-11-13 12:00:00,27.78,27.81,27.75,27.81,61200.0,24.6286,24.6552,24.602,24.6552,61200.0
2014-11-13 12:30:00,27.81,27.82,27.79,27.79,81200.0,24.6552,24.664,24.6374,24.6374,81200.0
2014-11-13 13:00:00,27.79,27.79,27.69,27.72,152800.0,24.6374,24.6374,24.5488,24.5754,152800.0
2014-11-13 13:30:00,27.71,27.74,27.67,27.73,133600.0,24.5665,24.5931,24.531,24.5842,133600.0
2014-11-13 14:00:00,27.73,27.74,27.68,27.71,181600.0,24.5842,24.5931,24.5399,24.5665,181600.0
2014-11-13 14:30:00,27.71,27.76,27.71,27.73,100800.0,24.5665,24.6108,24.5665,24.5842,100800.0
2014-11-13 15:00:00,27.74,27.78,27.73,27.74,191200.0,24.5931,24.6286,24.5842,24.5931,191200.0
2014-11-13 15:30:00,27.73,27.83,27.73,27.8,454000.0,24.5842,24.6729,24.5842,24.6463,454000.0
2014-11-14 09:30:00,27.8,27.82,27.74,27.79,124000.0,24.6463,24.664,24.5931,24.6374,124000.0
2014-11-14 10:00:00,27.79,27.83,27.75,27.76,156000.0,24.6374,24.6729,24.602,24.6108,156000.0
2014-11-14 10:30:00,27.76,27.81,27.72,27.81,182000.0,24.6108,24.6552,24.5754,24.6552,182000.0
2014-11-14 11:00:00,27.8,27.82,27.79,27.79,68400.0,24.6463,24.664,24.6374,24.6374,68400.0
2014-11-14 11:30:00,27.79,27.81,27.77,27.79,608000.0,24.6374,24.6552,24.6197,24.6374,608000.0
2014-11-14 12:00:00,27.79,27.8,27.77,27.79,67600.0,24.6374,24.6463,24.6197,24.6374,67600.0
2014-11-14 12:30:00,27.79,27.81,27.78,27.78,50000.0,24.6374,24.6552,24.6286,24.6286,50000.0
2014-11-14 13:00:00,27.78,27.79,27.77,27.77,43200.0,24.6286,24.6374,24.6197,24.6197,43200.0
2014-11-14 13:30:00,27.78,27.78,27.75,27.75,124000.0,24.6286,24.6286,24.602,24.602,124000.0
2014-11-14 14:00:00,27.74,27.77,27.73,27.76,95600.0,24.5931,24.6197,24.5842,24.6108,95600.0
2014-11-14 14:30:00,27.77,27.78,27.75,27.76,104800.0,24.6197,24.6286,24.602,24.6108,104800.0
2014-11-14 15:00:00,27.76,27.78,27.76,27.78,194800.0,24.6108,24.6286,24.6108,24.6286,194800.0
2014-11-14 15:30:00,27.78,27.8,27.77,27.8,286000.0,24.6286,24.6463,24.6197,24.6463,286000.0
2014-11-17 09:30:00,27.74,27.8,27.74,27.79,236400.0,24.5931,24.6463,24.5931,24.6374,236400.0
2014-11-17 10:00:00,27.79,27.84,27.76,27.82,124400.0,24.6374,24.6818,24.6108,24.664,124400.0
2014-11-17 10:30:00,27.8,27.81,27.75,27.79,104400.0,24.6463,24.6552,24.602,24.6374,104400.0
2014-11-17 11:00:00,27.79,27.79,27.71,27.71,174000.0,24.6374,24.6374,24.5665,24.5665,174000.0
2014-11-17 11:30:00,27.69,27.73,27.69,27.73,104400.0,24.5488,24.5842,24.5488,24.5842,104400.0
2014-11-17 12:00:00,27.73,27.77,27.71,27.76,83600.0,24.5842,24.6197,24.5665,24.6108,83600.0
2014-11-17 12:30:00,27.77,27.8,27.76,27.76,130000.0,24.6197,24.6463,24.6108,24.6108,130000.0
2014-11-17 13:00:00,27.76,27.81,27.76,27.79,84800.0,24.6108,24.6552,24.6108,24.6374,84800.0
2014-11-17 13:30:00,27.8,27.8,27.75,27.78,155200.0,24.6463,24.6463,24.602,24.6286,155200.0
2014-11-17 14:00:00,27.78,27.78,27.76,27.77,94000.0,24.6286,24.6286,24.6108,24.6197,94000.0
2014-11-17 14:30:00,27.77,27.79,27.77,27.78,190400.0,24.6197,24.6374,24.6197,24.6286,190400.0
2014-11-17 15:00:00,27.78,27.78,27.75,27.75,222000.0,24.6286,24.6286,24.602,24.602,222000.0
2014-11-17 15:30:00,27.76,27.77,27.74,27.76,230400.0,24.6108,24.6197,24.5931,24.6108,230400.0
2014-11-18 09:30:00,27.78,27.89,27.76,27.88,78400.0,24.6286,24.7261,24.6108,24.7172,78400.0
2014-11-18 10:00:00,27.9,27.91,27.87,27.88,32400.0,24.7349,24.7438,24.7083,24.7172,32400.0
2014-11-18 10:30:00,27.87,27.9,27.86,27.89,62000.0,24.7083,24.7349,24.6995,24.7261,62000.0
2014-11-18 11:00:00,27.89,27.9,27.87,27.88,54000.0,24.7261,24.7349,24.7083,24.7172,54000.0
2014-11-18 11:30:00,27.88,27.9,27.87,27.9,52800.0,24.7172,24.7349,24.7083,24.7349,52800.0
2014-11-18 12:00:00,27.91,27.91,27.89,27.9,90000.0,24.7438,24.7438,24.7261,24.7349,90000.0
2014-11-18 12:30:00,27.9,27.93,27.9,27.93,61200.0,24.7349,24.7615,24.7349,24.7615,61200.0
2014-11-18 13:00:00,27.93,27.96,27.93,27.96,56400.0,24.7615,24.7881,24.7615,24.7881,56400.0
2014-11-18 13:30:00,27.95,27.96,27.93,27.95,73200.0,24.7793,24.7881,24.7615,24.7793,73200.0
2014-11-18 14:00:00,27.94,27.98,27.94,27.97,122800.0,24.7704,24.8059,24.7704,24.797,122800.0
2014-11-18 14:30:00,27.97,28.0,27.97,27.98,274800.0,24.797,24.8236,24.797,24.8059,274800.0
2014-11-18 15:00:00,27.98,28.0,27.97,27.98,104400.0,24.8059,24.8236,24.797,24.8059,104400.0
2014-11-18 15:30:00,27.99,27.99,27.95,27.95,259200.0,24.8147,24.8147,24.7793,24.7793,259200.0
2014-11-19 09:30:00,27.93,27.93,27.84,27.85,144800.0,24.7615,24.7615,24.6818,24.6906,144800.0
2014-11-19 10:00:00,27.84,27.85,27.8,27.81,86000.0,24.6818,24.6906,24.6463,24.6552,86000.0
2014-11-19 10:30:00,27.82,27.84,27.79,27.8,93200.0,24.664,24.6818,24.6374,24.6463,93200.0
2014-11-19 11:00:00,27.79,27.83,27.78,27.82,66000.0,24.6374,24.6729,24.6286,24.664,66000.0
2014-11-19 11:30:00,27.83,27.86,27.82,27.85,108800.0,24.6729,24.6995,24.664,24.6906,108800.0
2014-11-19 12:00:00,27.85,27.88,27.85,27.87,49600.0,24.6906,24.7172,24.6906,24.7083,49600.0
2014-11-19 12:30:00,27.87,27.89,27.85,27.89,50000.0,24.7083,24.7261,24.6906,24.7261,50000.0
2014-11-19 13:00:00,27.89,27.9,27.88,27.89,114400.0,24.7261,24.7349,24.7172,24.7261,114400.0
2014-11-19 13:30:00,27.89,27.9,27.88,27.88,57600.0,24.7261,24.7349,24.7172,24.7172,57600.0
2014-11-19 14:00:00,27.88,27.95,27.84,27.86,348800.0,24.7172,24.7793,24.6818,24.6995,348800.0
2014-11-19 14:30:00,27.86,27.88,27.83,27.86,137200.0,24.6995,24.7172,24.6729,24.6995,137200.0
2014-11-19 15:00:00,27.86,27.91,27.85,27.88,69200.0,24.6995,24.7438,24.6906,24.7172,69200.0
2014-11-19 15:30:00,27.88,27.91,27.86,27.89,266800.0,24.7172,24.7438,24.6995,24.7261,266800.0
2014-11-20 09:30:00,27.78,27.86,27.76,27.85,224000.0,24.6286,24.6995,24.6108,24.6906,224000.0
2014-11-20 10:00:00,27.87,27.91,27.86,27.9,92000.0,24.7083,24.7438,24.6995,24.7349,92000.0
2014-11-20 10:30:00,27.91,27.95,27.9,27.95,75600.0,24.7438,24.7793,24.7349,24.7793,75600.0
2014-11-20 11:00:00,27.95,27.99,27.95,27.99,97200.0,24.7793,24.8147,24.7793,24.8147,97200.0
2014-11-20 11:30:00,27.99,27.99,27.96,27.96,61600.0,24.8147,24.8147,24.7881,24.7881,61600.0
2014-11-20 12:00:00,27.96,27.98,27.95,27.97,67200.0,24.7881,24.8059,24.7793,24.797,67200.0
2014-11-20 12:30:00,27.97,27.98,27.94,27.95,69200.0,24.797,24.8059,24.7704,24.7793,69200.0
2014-11-20 13:00:00,27.95,27.96,27.93,27.95,199600.0,24.7793,24.7881,24.7615,24.7793,199600.0
2014-11-20 13:30:00,27.95,27.96,27.94,27.95,92800.0,24.7793,24.7881,24.7704,24.7793,92800.0
2014-11-20 14:00:00,27.95,27.97,27.94,27.96,80800.0,24.7793,24.797,24.7704,24.7881,80800.0
2014-11-20 14:30:00,27.96,27.96,27.92,27.92,87200.0,24.7881,24.7881,24.7527,24.7527,87200.0
2014-11-20 15:00:00,27.91,27.93,27.91,27.93,202400.0,24.7438,24.7615,24.7438,24.7615,202400.0
2014-11-20 15:30:00,27.92,27.95,27.92,27.94,435200.0,24.7527,24.7793,24.7527,24.7704,435200.0
2014-11-21 09:30:00,28.22,28.25,28.17,28.18,830800.0,25.0186,25.0452,24.9743,24.9832,830800.0
2014-11-21 10:00:00,28.19,28.19,28.14,28.17,152400.0,24.992,24.992,24.9477,24.9743,152400.0
2014-11-21 10:30:00,28.17,28.17,28.11,28.13,108000.0,24.9743,24.9743,24.9211,24.9389,108000.0
2014-11-21 11:00:00,28.12,28.14,28.09,28.12,142000.0,24.93,24.9477,24.9034,24.93,142000.0
2014-11-21 11:30:00,28.12,28.13,28.1,28.1,81200.0,24.93,24.9389,24.9123,24.9123,81200.0
2014-11-21 12:00:00,28.11,28.12,28.07,28.07,80800.0,24.9211,24.93,24.8857,24.8857,80800.0
2014-11-21 12:30:00,28.08,28.1,28.06,28.07,116800.0,24.8945,24.9123,24.8768,24.8857,116800.0
2014-11-21 13:00:00,28.07,28.07,28.01,28.02,81600.0,24.8857,24.8857,24.8325,24.8413,81600.0
2014-11-21 13:30:00,28.01,28.08,27.99,28.06,111200.0,24.8325,24.8945,24.8147,24.8768,111200.0
2014-11-21 14:00:00,28.06,28.08,28.02,28.03,70000.0,24.8768,24.8945,24.8413,24.8502,70000.0
2014-11-21 14:30:00,28.03,28.07,28.01,28.05,190400.0,24.8502,24.8857,24.8325,24.8679,190400.0
2014-11-21 15:00:00,28.06,28.08,28.06,28.08,192400.0,24.8768,24.8945,24.8768,24.8945,192400.0
2014-11-21 15:30:00,28.08,28.1,28.05,28.08,968800.0,24.8945,24.9123,24.8679,24.8945,968800.0
2014-11-24 09:30:00,28.16,28.19,28.14,28.17,272000.0,24.9655,24.992,24.9477,24.9743,272000.0
2014-11-24 10:00:00,28.16,28.2,28.16,28.19,122000.0,24.9655,25.0009,24.9655,24.992,122000.0
2014-11-24 10:30:00,28.2,28.2,28.17,28.18,69600.0,25.0009,25.0009,24.9743,24.9832,69600.0
2014-11-24 11:00:00,28.18,28.18,28.15,28.16,132400.0,24.9832,24.9832,24.9566,24.9655,132400.0
2014-11-24 11:30:00,28.16,28.18,28.16,28.17,83200.0,24.9655,24.9832,24.9655,24.9743,83200.0
2014-11-24 12:00:00,28.18,28.2,28.17,28.19,92800.0,24.9832,25.0009,24.9743,24.992,92800.0
2014-11-24 12:30:00,28.19,28.19,28.16,28.16,49600.0,24.992,24.992,24.9655,24.9655,49600.0
2014-11-24 13:00:00,28.17,28.19,28.17,28.19,34400.0,24.9743,24.992,24.9743,24.992,34400.0
2014-11-24 13:30:00,28.19,28.2,28.18,28.19,184800.0,24.992,25.0009,24.9832,24.992,184800.0
2014-11-24 14:00:00,28.2,28.22,28.19,28.22,182400.0,25.0009,25.0186,24.992,25.0186,182400.0
2014-11-24 14:30:00,28.22,28.22,28.18,28.19,263600.0,25.0186,25.0186,24.9832,24.992,263600.0
2014-11-24 15:00:00,28.19,28.2,28.18,28.2,155200.0,24.992,25.0009,24.9832,25.0009,155200.0
2014-11-24 15:30:00,28.2,28.22,28.2,28.21,255600.0,25.0009,25.0186,25.0009,25.0098,255600.0
2014-11-25 09:30:00,28.25,28.32,28.24,28.27,158800.0,25.0452,25.1073,25.0364,25.063,158800.0
2014-11-25 10:00:00,28.27,28.27,28.21,28.27,60000.0,25.063,25.063,25.0098,25.063,60000.0
2014-11-25 10:30:00,28.27,28.27,28.22,28.22,26400.0,25.063,25.063,25.0186,25.0186,26400.0
2014-11-25 11:00:00,28.23,28.24,28.2,28.22,107200.0,25.0275,25.0364,25.0009,25.0186,107200.0
2014-11-25 11:30:00,28.21,28.24,28.21,28.24,60400.0,25.0098,25.0364,25.0098,25.0364,60400.0
2014-11-25 12:00:00,28.25,28.25,28.23,28.24,82400.0,25.0452,25.0452,25.0275,25.0364,82400.0
2014-11-25 12:30:00,28.25,28.27,28.23,28.24,130800.0,25.0452,25.063,25.0275,25.0364,130800.0
2014-11-25 13:00:00,28.25,28.27,28.24,28.27,61200.0,25.0452,25.063,25.0364,25.063,61200.0
2014-11-25 13:30:00,28.27,28.27,28.25,28.27,69600.0,25.063,25.063,25.0452,25.063,69600.0
2014-11-25 14:00:00,28.27,28.27,28.25,28.25,136000.0,25.063,25.063,25.0452,25.0452,136000.0
2014-11-25 14:30:00,28.26,28.26,28.22,28.23,108800.0,25.0541,25.0541,25.0186,25.0275,108800.0
2014-11-25 15:00:00,28.23,28.27,28.23,28.26,343600.0,25.0275,25.063,25.0275,25.0541,343600.0
2014-11-25 15:30:00,28.26,28.26,28.22,28.22,514800.0,25.0541,25.0541,25.0186,25.0186,514800.0
2014-11-26 09:30:00,28.24,28.26,28.22,28.23,176800.0,25.0364,25.0541,25.0186,25.0275,176800.0
2014-11-26 10:00:00,28.23,28.25,28.22,28.25,134800.0,25.0275,25.0452,25.0186,25.0452,134800.0
2014-11-26 10:30:00,28.25,28.26,28.23,28.25,193200.0,25.0452,25.0541,25.0275,25.0452,193200.0
2014-11-26 11:00:00,28.24,28.25,28.23,28.24,102400.0,25.0364,25.0452,25.0275,25.0364,102400.0
2014-11-26 11:30:00,28.24,28.25,28.24,28.24,220400.0,25.0364,25.0452,25.0364,25.0364,220400.0
2014-11-26 12:00:00,28.24,28.25,28.24,28.25,47600.0,25.0364,25.0452,25.0364,25.0452,47600.0
2014-11-26 12:30:00,28.25,28.26,28.25,28.25,33200.0,25.0452,25.0541,25.0452,25.0452,33200.0
2014-11-26 13:00:00,28.26,28.27,28.25,28.27,67200.0,25.0541,25.063,25.0452,25.063,67200.0
2014-11-26 13:30:00,28.27,28.28,28.26,28.27,27200.0,25.063,25.0718,25.0541,25.063,27200.0
2014-11-26 14:00:00,28.27,28.28,28.26,28.27,72000.0,25.063,25.0718,25.0541,25.063,72000.0
2014-11-26 14:30:00,28.28,28.28,28.27,28.27,108800.0,25.0718,25.0718,25.063,25.063,108800.0
2014-11-26 15:00:00,28.27,28.28,28.26,28.28,155200.0,25.063,25.0718,25.0541,25.0718,155200.0
2014-11-26 15:30:00,28.28,28.32,28.28,28.31,157200.0,25.0718,25.1073,25.0718,25.0984,157200.0
2014-11-28 09:30:00,28.29,28.35,28.29,28.35,78400.0,25.0807,25.1339,25.0807,25.1339,78400.0
2014-11-28 10:00:00,28.36,28.37,28.34,28.36,74800.0,25.1428,25.1516,25.125,25.1428,74800.0
2014-11-28 10:30:00,28.36,28.39,28.35,28.35,72800.0,25.1428,25.1694,25.1339,25.1339,72800.0
2014-11-28 11:00:00,28.36,28.38,28.36,28.37,29600.0,25.1428,25.1605,25.1428,25.1516,29600.0
2014-11-28 11:30:00,28.38,28.38,28.35,28.36,63200.0,25.1605,25.1605,25.1339,25.1428,63200.0
2014-11-28 12:00:00,28.35,28.35,28.31,28.32,78800.0,25.1339,25.1339,25.0984,25.1073,78800.0
2014-11-28 12:30:00,28.31,28.32,28.26,28.3,200800.0,25.0984,25.1073,25.0541,25.0896,200800.0
2014-12-01 09:30:00,28.18,28.21,27.99,28.06,443200.0,24.9832,25.0098,24.8147,24.8768,443200.0
2014-12-01 10:00:00,28.06,28.16,28.05,28.13,160800.0,24.8768,24.9655,24.8679,24.9389,160800.0
2014-12-01 10:30:00,28.12,28.12,28.0,28.0,138000.0,24.93,24.93,24.8236,24.8236,138000.0
2014-12-01 11:00:00,28.01,28.07,28.01,28.06,227600.0,24.8325,24.8857,24.8325,24.8768,227600.0
2014-12-01 11:30:00,28.07,28.08,28.02,28.03,117600.0,24.8857,24.8945,24.8413,24.8502,117600.0
2014-12-01 12:00:00,28.03,28.07,28.02,28.05,391200.0,24.8502,24.8857,24.8413,24.8679,391200.0
2014-12-01 12:30:00,28.05,28.1,28.03,28.1,836400.0,24.8679,24.9123,24.8502,24.9123,836400.0
2014-12-01 13:00:00,28.11,28.14,28.1,28.11,232000.0,24.9211,24.9477,24.9123,24.9211,232000.0
2014-12-01 13:30:00,28.13,28.14,28.1,28.1,126400.0,24.9389,24.9477,24.9123,24.9123,126400.0
2014-12-01 14:00:00,28.1,28.1,28.02,28.03,177200.0,24.9123,24.9123,24.8413,24.8502,177200.0
2014-12-01 14:30:00,28.03,28.06,28.02,28.05,168400.0,24.8502,24.8768,24.8413,24.8679,168400.0
2014-12-01 15:00:00,28.06,28.1,28.05,28.08,138400.0,24.8768,24.9123,24.8679,24.8945,138400.0
2014-12-01 15:30:00,28.08,28.08,28.02,28.03,370800.0,24.8945,24.8945,24.8413,24.8502,370800.0
2014-12-02 09:30:00,28.04,28.1,28.03,28.09,231200.0,24.8591,24.9123,24.8502,24.9034,231200.0
2014-12-02 10:00:00,28.1,28.14,28.09,28.13,218800.0,24.9123,24.9477,24.9034,24.9389,218800.0
2014-12-02 10:30:00,28.13,28.13,28.1,28.12,115200.0,24.9389,24.9389,24.9123,24.93,115200.0
2014-12-02 11:00:00,28.13,28.15,28.11,28.13,596800.0,24.9389,24.9566,24.9211,24.9389,596800.0
2014-12-02 11:30:00,28.13,28.15,28.11,28.15,343600.0,24.9389,24.9566,24.9211,24.9566,343600.0
2014-12-02 12:00:00,28.14,28.15,28.11,28.12,198400.0,24.9477,24.9566,24.9211,24.93,198400.0
2014-12-02 12:30:00,28.12,28.13,28.1,28.12,190000.0,24.93,24.9389,24.9123,24.93,190000.0
2014-12-02 13:00:00,28.12,28.16,28.11,28.15,201200.0,24.93,24.9655,24.9211,24.9566,201200.0
2014-12-02 13:30:00,28.16,28.17,28.14,28.15,149200.0,24.9655,24.9743,24.9477,24.9566,149200.0
2014-12-02 14:00:00,28.15,28.17,28.14,28.16,137200.0,24.9566,24.9743,24.9477,24.9655,137200.0
2014-12-02 14:30:00,28.16,28.21,28.15,28.21,112800.0,24.9655,25.0098,24.9566,25.0098,112800.0
2014-12-02 15:00:00,28.2,28.21,28.17,28.18,266400.0,25.0009,25.0098,24.9743,24.9832,266400.0
2014-12-02 15:30:00,28.18,28.2,28.16,28.18,288400.0,24.9832,25.0009,24.9655,24.9832,288400.0
2014-12-03 09:30:00,28.24,28.26,28.19,28.22,310800.0,25.0364,25.0541,24.992,25.0186,310800.0
2014-12-03 10:00:00,28.23,28.23,28.18,28.21,82000.0,25.0275,25.0275,24.9832,25.0098,82000.0
2014-12-03 10:30:00,28.21,28.25,28.21,28.22,46800.0,25.0098,25.0452,25.0098,25.0186,46800.0
2014-12-03 11:00:00,28.23,28.25,28.22,28.24,63600.0,25.0275,25.0452,25.0186,25.0364,63600.0
2014-12-03 11:30:00,28.25,28.25,28.22,28.23,79200.0,25.0452,25.0452,25.0186,25.0275,79200.0
2014-12-03 12:00:00,28.24,28.24,28.22,28.23,64000.0,25.0364,25.0364,25.0186,25.0275,64000.0
2014-12-03 12:30:00,28.21,28.24,28.2,28.23,62800.0,25.0098,25.0364,25.0009,25.0275,62800.0
2014-12-03 13:00:00,28.24,28.25,28.23,28.25,34000.0,25.0364,25.0452,25.0275,25.0452,34000.0
2014-12-03 13:30:00,28.25,28.26,28.24,28.25,92800.0,25.0452,25.0541,25.0364,25.0452,92800.0
2014-12-03 14:00:00,28.25,28.27,28.25,28.27,130000.0,25.0452,25.063,25.0452,25.063,130000.0
2014-12-03 14:30:00,28.27,28.27,28.25,28.26,97600.0,25.063,25.063,25.0452,25.0541,97600.0
2014-12-03 15:00:00,28.27,28.3,28.26,28.3,84000.0,25.063,25.0896,25.0541,25.0896,84000.0
2014-12-03 15:30:00,28.3,28.32,28.28,28.29,401200.0,25.0896,25.1073,25.0718,25.0807,401200.0
2014-12-04 09:30:00,28.25,28.31,28.23,28.28,228400.0,25.0452,25.0984,25.0275,25.0718,228400.0
2014-12-04 10:00:00,28.29,28.3,28.25,28.26,314400.0,25.0807,25.0896,25.0452,25.0541,314400.0
2014-12-04 10:30:00,28.25,28.25,28.17,28.21,82000.0,25.0452,25.0452,24.9743,25.0098,82000.0
2014-12-04 11:00:00,28.21,28.21,28.18,28.18,75600.0,25.0098,25.0098,24.9832,24.9832,75600.0
2014-12-04 11:30:00,28.18,28.25,28.17,28.25,138800.0,24.9832,25.0452,24.9743,25.0452,138800.0
2014-12-04 12:00:00,28.25,28.3,28.25,28.3,158400.0,25.0452,25.0896,25.0452,25.0896,158400.0
2014-12-04 12:30:00,28.3,28.37,28.29,28.32,312400.0,25.0896,25.1516,25.0807,25.1073,312400.0
2014-12-04 13:00:00,28.31,28.33,28.31,28.33,155600.0,25.0984,25.1162,25.0984,25.1162,155600.0
2014-12-04 13:30:00,28.33,28.33,28.31,28.32,112400.0,25.1162,25.1162,25.0984,25.1073,112400.0
2014-12-04 14:00:00,28.32,28.33,28.31,28.32,162400.0,25.1073,25.1162,25.0984,25.1073,162400.0
2014-12-04 14:30:00,28.31,28.31,28.27,28.28,134800.0,25.0984,25.0984,25.063,25.0718,134800.0
2014-12-04 15:00:00,28.29,28.3,28.21,28.22,230000.0,25.0807,25.0896,25.0098,25.0186,230000.0
2014-12-04 15:30:00,28.22,28.28,28.21,28.28,4270000.0,25.0186,25.0718,25.0098,25.0718,4270000.0
2014-12-05 09:30:00,28.3,28.35,28.27,28.34,160000.0,25.0896,25.1339,25.063,25.125,160000.0
2014-12-05 10:00:00,28.34,28.35,28.3,28.33,111600.0,25.125,25.1339,25.0896,25.1162,111600.0
2014-12-05 10:30:00,28.32,28.34,28.3,28.31,95600.0,25.1073,25.125,25.0896,25.0984,95600.0
2014-12-05 11:00:00,28.32,28.35,28.32,28.34,48400.0,25.1073,25.1339,25.1073,25.125,48400.0
2014-12-05 11:30:00,28.35,28.38,28.34,28.36,42000.0,25.1339,25.1605,25.125,25.1428,42000.0
2014-12-05 12:00:00,28.36,28.37,28.35,28.36,44000.0,25.1428,25.1516,25.1339,25.1428,44000.0
2014-12-05 12:30:00,28.36,28.38,28.36,28.36,80400.0,25.1428,25.1605,25.1428,25.1428,80400.0
2014-12-05 13:00:00,28.36,28.36,28.33,28.35,132800.0,25.1428,25.1428,25.1162,25.1339,132800.0
2014-12-05 13:30:00,28.35,28.36,28.34,28.35,34400.0,25.1339,25.1428,25.125,25.1339,34400.0
2014-12-05 14:00:00,28.35,28.35,28.32,28.33,127200.0,25.1339,25.1339,25.1073,25.1162,127200.0
2014-12-05 14:30:00,28.33,28.34,28.3,28.31,139200.0,25.1162,25.125,25.0896,25.0984,139200.0
2014-12-05 15:00:00,28.31,28.33,28.3,28.32,162800.0,25.0984,25.1162,25.0896,25.1073,162800.0
2014-12-05 15:30:00,28.32,28.32,28.26,28.32,406400.0,25.1073,25.1073,25.0541,25.1073,406400.0
2014-12-08 09:30:00,28.26,28.33,28.23,28.31,98400.0,25.0541,25.1162,25.0275,25.0984,98400.0
2014-12-08 10:00:00,28.32,28.34,28.3,28.34,71200.0,25.1073,25.125,25.0896,25.125,71200.0
2014-12-08 10:30:00,28.34,28.34,28.33,28.33,126800.0,25.125,25.125,25.1162,25.1162,126800.0
2014-12-08 11:00:00,28.33,28.33,28.31,28.31,146800.0,25.1162,25.1162,25.0984,25.0984,146800.0
2014-12-08 11:30:00,28.31,28.32,28.3,28.31,64400.0,25.0984,25.1073,25.0896,25.0984,64400.0
2014-12-08 12:00:00,28.3,28.32,28.18,28.19,296800.0,25.0896,25.1073,24.9832,24.992,296800.0
2014-12-08 12:30:00,28.18,28.22,28.17,28.17,106400.0,24.9832,25.0186,24.9743,24.9743,106400.0
2014-12-08 13:00:00,28.18,28.21,28.13,28.15,161200.0,24.9832,25.0098,24.9389,24.9566,161200.0
2014-12-08 13:30:00,28.14,28.14,28.05,28.06,226400.0,24.9477,24.9477,24.8679,24.8768,226400.0
2014-12-08 14:00:00,28.06,28.09,28.02,28.09,875600.0,24.8768,24.9034,24.8413,24.9034,875600.0
2014-12-08 14:30:00,28.08,28.15,28.08,28.13,241600.0,24.8945,24.9566,24.8945,24.9389,241600.0
2014-12-08 15:00:00,28.12,28.14,28.09,28.12,196000.0,24.93,24.9477,24.9034,24.93,196000.0
2014-12-08 15:30:00,28.13,28.13,28.08,28.12,355200.0,24.9389,24.9389,24.8945,24.93,355200.0
2014-12-09 09:30:00,27.82,27.88,27.75,27.88,284800.0,24.664,24.7172,24.602,24.7172,284800.0
2014-12-09 10:00:00,27.87,27.9,27.76,27.77,216000.0,24.7083,24.7349,24.6108,24.6197,216000.0
2014-12-09 10:30:00,27.77,27.87,27.73,27.84,118800.0,24.6197,24.7083,24.5842,24.6818,118800.0
2014-12-09 11:00:00,27.85,27.91,27.81,27.9,127200.0,24.6906,24.7438,24.6552,24.7349,127200.0
2014-12-09 11:30:00,27.9,27.91,27.85,27.88,154000.0,24.7349,24.7438,24.6906,24.7172,154000.0
2014-12-09 12:00:00,27.88,27.91,27.86,27.91,130400.0,24.7172,24.7438,24.6995,24.7438,130400.0
2014-12-09 12:30:00,27.9,28.0,27.9,27.99,170400.0,24.7349,24.8236,24.7349,24.8147,170400.0
2014-12-09 13:00:00,27.99,28.05,27.98,28.04,94800.0,24.8147,24.8679,24.8059,24.8591,94800.0
2014-12-09 13:30:00,28.04,28.09,28.04,28.06,196400.0,24.8591,24.9034,24.8591,24.8768,196400.0
2014-12-09 14:00:00,28.06,28.09,28.05,28.08,187200.0,24.8768,24.9034,24.8679,24.8945,187200.0
2014-12-09 14:30:00,28.07,28.07,28.02,28.05,171200.0,24.8857,24.8857,24.8413,24.8679,171200.0
2014-12-09 15:00:00,28.06,28.1,28.06,28.08,255600.0,24.8768,24.9123,24.8768,24.8945,255600.0
2014-12-09 15:30:00,28.08,28.15,28.07,28.14,290800.0,24.8945,24.9566,24.8857,24.9477,290800.0
2014-12-10 09:30:00,28.07,28.08,27.97,27.99,163200.0,24.8857,24.8945,24.797,24.8147,163200.0
2014-12-10 10:00:00,27.99,28.0,27.95,27.97,106400.0,24.8147,24.8236,24.7793,24.797,106400.0
2014-12-10 10:30:00,27.96,28.01,27.91,28.0,380000.0,24.7881,24.8325,24.7438,24.8236,380000.0
2014-12-10 11:00:00,28.01,28.01,27.94,27.94,135200.0,24.8325,24.8325,24.7704,24.7704,135200.0
2014-12-10 11:30:00,27.93,28.0,27.92,27.99,131200.0,24.7615,24.8236,24.7527,24.8147,131200.0
2014-12-10 12:00:00,27.99,27.99,27.91,27.92,83600.0,24.8147,24.8147,24.7438,24.7527,83600.0
2014-12-10 12:30:00,27.92,27.96,27.89,27.94,117600.0,24.7527,24.7881,24.7261,24.7704,117600.0
2014-12-10 13:00:00,27.93,27.97,27.93,27.96,62400.0,24.7615,24.797,24.7615,24.7881,62400.0
2014-12-10 13:30:00,27.96,27.96,27.81,27.81,307200.0,24.7881,24.7881,24.6552,24.6552,307200.0
2014-12-10 14:00:00,27.81,27.84,27.75,27.77,480000.0,24.6552,24.6818,24.602,24.6197,480000.0
2014-12-10 14:30:00,27.77,27.77,27.68,27.68,435200.0,24.6197,24.6197,24.5399,24.5399,435200.0
2014-12-10 15:00:00,27.68,27.8,27.66,27.79,372800.0,24.5399,24.6463,24.5222,24.6374,372800.0
2014-12-10 15:30:00,27.79,27.81,27.67,27.69,645200.0,24.6374,24.6552,24.531,24.5488,645200.0
2014-12-11 09:30:00,27.8,27.98,27.77,27.97,229200.0,24.6463,24.8059,24.6197,24.797,229200.0
2014-12-11 10:00:00,27.97,28.06,27.95,28.05,152400.0,24.797,24.8768,24.7793,24.8679,152400.0
2014-12-11 10:30:00,28.05,28.08,28.03,28.04,196400.0,24.8679,24.8945,24.8502,24.8591,196400.0
2014-12-11 11:00:00,28.03,28.08,28.02,28.06,108800.0,24.8502,24.8945,24.8413,24.8768,108800.0
2014-12-11 11:30:00,28.05,28.09,28.05,28.09,142400.0,24.8679,24.9034,24.8679,24.9034,142400.0
2014-12-11 12:00:00,28.09,28.09,28.05,28.06,76400.0,24.9034,24.9034,24.8679,24.8768,76400.0
2014-12-11 12:30:00,28.06,28.08,28.04,28.07,118800.0,24.8768,24.8945,24.8591,24.8857,118800.0
2014-12-11 13:00:00,28.07,28.07,28.0,28.01,130000.0,24.8857,24.8857,24.8236,24.8325,130000.0
2014-12-11 13:30:00,28.01,28.05,27.99,27.99,126400.0,24.8325,24.8679,24.8147,24.8147,126400.0
2014-12-11 14:00:00,27.98,28.0,27.93,27.93,136000.0,24.8059,24.8236,24.7615,24.7615,136000.0
2014-12-11 14:30:00,27.93,27.95,27.82,27.84,345600.0,24.7615,24.7793,24.664,24.6818,345600.0
2014-12-11 15:00:00,27.84,27.96,27.84,27.94,253200.0,24.6818,24.7881,24.6818,24.7704,253200.0
2014-12-11 15:30:00,27.95,27.97,27.76,27.82,683200.0,24.7793,24.797,24.6108,24.664,683200.0
2014-12-12 09:30:00,27.63,27.8,27.57,27.8,188800.0,24.4956,24.6463,24.4424,24.6463,188800.0
2014-12-12 10:00:00,27.79,27.79,27.66,27.7,114000.0,24.6374,24.6374,24.5222,24.5576,114000.0
2014-12-12 10:30:00,27.71,27.74,27.58,27.59,162000.0,24.5665,24.5931,24.4512,24.4601,162000.0
2014-12-12 11:00:00,27.58,27.65,27.55,27.55,234400.0,24.4512,24.5133,24.4247,24.4247,234400.0
2014-12-12 11:30:00,27.56,27.65,27.55,27.56,224400.0,24.4335,24.5133,24.4247,24.4335,224400.0
2014-12-12 12:00:00,27.56,27.65,27.55,27.65,291200.0,24.4335,24.5133,24.4247,24.5133,291200.0
2014-12-12 12:30:00,27.65,27.66,27.61,27.62,107200.0,24.5133,24.5222,24.4778,24.4867,107200.0
2014-12-12 13:00:00,27.6,27.72,27.58,27.71,156400.0,24.469,24.5754,24.4512,24.5665,156400.0
2014-12-12 13:30:00,27.71,27.71,27.64,27.71,118800.0,24.5665,24.5665,24.5044,24.5665,118800.0
2014-12-12 14:00:00,27.7,27.7,27.62,27.62,200800.0,24.5576,24.5576,24.4867,24.4867,200800.0
2014-12-12 14:30:00,27.62,27.64,27.59,27.64,1342800.0,24.4867,24.5044,24.4601,24.5044,1342800.0
2014-12-12 15:00:00,27.64,27.66,27.58,27.6,230000.0,24.5044,24.5222,24.4512,24.469,230000.0
2014-12-12 15:30:00,27.59,27.59,27.41,27.41,696400.0,24.4601,24.4601,24.3005,24.3005,696400.0
2014-12-15 09:30:00,27.57,27.63,27.55,27.58,205200.0,24.4424,24.4956,24.4247,24.4512,205200.0
2014-12-15 10:00:00,27.57,27.57,27.44,27.46,106800.0,24.4424,24.4424,24.3271,24.3449,106800.0
2014-12-15 10:30:00,27.45,27.49,27.34,27.44,160000.0,24.336,24.3715,24.2385,24.3271,160000.0
2014-12-15 11:00:00,27.42,27.42,27.21,27.24,345200.0,24.3094,24.3094,24.1232,24.1498,345200.0
2014-12-15 11:30:00,27.24,27.28,27.13,27.15,310000.0,24.1498,24.1853,24.0523,24.07,310000.0
2014-12-15 12:00:00,27.15,27.33,27.15,27.32,331200.0,24.07,24.2296,24.07,24.2207,331200.0
2014-12-15 12:30:00,27.33,27.41,27.27,27.4,255600.0,24.2296,24.3005,24.1764,24.2917,255600.0
2014-12-15 13:00:00,27.39,27.42,27.29,27.29,171200.0,24.2828,24.3094,24.1941,24.1941,171200.0
2014-12-15 13:30:00,27.28,27.34,27.26,27.29,190800.0,24.1853,24.2385,24.1675,24.1941,190800.0
2014-12-15 14:00:00,27.29,27.39,27.25,27.36,381600.0,24.1941,24.2828,24.1587,24.2562,381600.0
2014-12-15 14:30:00,27.36,27.41,27.26,27.29,719600.0,24.2562,24.3005,24.1675,24.1941,719600.0
2014-12-15 15:00:00,27.29,27.35,27.24,27.24,378800.0,24.1941,24.2473,24.1498,24.1498,378800.0
2014-12-15 15:30:00,27.24,27.33,27.21,27.22,718800.0,24.1498,24.2296,24.1232,24.1321,718800.0
2014-12-16 09:30:00,27.07,27.19,27.03,27.15,256800.0,23.9991,24.1055,23.9636,24.07,256800.0
2014-12-16 10:00:00,27.13,27.24,27.05,27.23,333600.0,24.0523,24.1498,23.9814,24.141,333600.0
2014-12-16 10:30:00,27.24,27.3,27.15,27.3,262000.0,24.1498,24.203,24.07,24.203,262000.0
2014-12-16 11:00:00,27.29,27.52,27.25,27.5,571600.0,24.1941,24.3981,24.1587,24.3803,571600.0
2014-12-16 11:30:00,27.49,27.55,27.4,27.41,324000.0,24.3715,24.4247,24.2917,24.3005,324000.0
2014-12-16 12:00:00,27.43,27.44,27.37,27.38,211200.0,24.3183,24.3271,24.2651,24.2739,211200.0
2014-12-16 12:30:00,27.38,27.42,27.31,27.31,313200.0,24.2739,24.3094,24.2119,24.2119,313200.0
2014-12-16 13:00:00,27.31,27.34,27.16,27.19,603600.0,24.2119,24.2385,24.0789,24.1055,603600.0
2014-12-16 13:30:00,27.17,27.28,27.13,27.23,323200.0,24.0878,24.1853,24.0523,24.141,323200.0
2014-12-16 14:00:00,27.24,27.3,27.21,27.25,213600.0,24.1498,24.203,24.1232,24.1587,213600.0
2014-12-16 14:30:00,27.25,27.28,27.15,27.19,429600.0,24.1587,24.1853,24.07,24.1055,429600.0
2014-12-16 15:00:00,27.18,27.22,27.1,27.11,494000.0,24.0966,24.1321,24.0257,24.0346,494000.0
2014-12-16 15:30:00,27.1,27.17,26.92,26.94,775600.0,24.0257,24.0878,23.8661,23.8839,775600.0
2014-12-17 09:30:00,27.02,27.12,26.98,27.11,200000.0,23.9548,24.0434,23.9193,24.0346,200000.0
2014-12-17 10:00:00,27.11,27.11,27.01,27.02,134000.0,24.0346,24.0346,23.9459,23.9548,134000.0
2014-12-17 10:30:00,27.02,27.1,27.0,27.04,230800.0,23.9548,24.0257,23.937,23.9725,230800.0
2014-12-17 11:00:00,27.04,27.14,27.04,27.12,144000.0,23.9725,24.0612,23.9725,24.0434,144000.0
2014-12-17 11:30:00,27.13,27.27,27.1,27.25,1227600.0,24.0523,24.1764,24.0257,24.1587,1227600.0
2014-12-17 12:00:00,27.25,27.26,27.14,27.14,100000.0,24.1587,24.1675,24.0612,24.0612,100000.0
2014-12-17 12:30:00,27.14,27.18,27.11,27.16,144000.0,24.0612,24.0966,24.0346,24.0789,144000.0
2014-12-17 13:00:00,27.17,27.18,27.15,27.18,80800.0,24.0878,24.0966,24.07,24.0966,80800.0
2014-12-17 13:30:00,27.18,27.23,27.15,27.23,139600.0,24.0966,24.141,24.07,24.141,139600.0
2014-12-17 14:00:00,27.25,27.46,27.2,27.36,630000.0,24.1587,24.3449,24.1144,24.2562,630000.0
2014-12-17 14:30:00,27.38,27.42,27.25,27.26,613600.0,24.2739,24.3094,24.1587,24.1675,613600.0
2014-12-17 15:00:00,27.27,27.44,27.19,27.43,398000.0,24.1764,24.3271,24.1055,24.3183,398000.0
2014-12-17 15:30:00,27.43,27.53,27.4,27.47,444800.0,24.3183,24.4069,24.2917,24.3537,444800.0
2014-12-18 09:30:00,27.89,27.93,27.8,27.91,390800.0,24.7261,24.7615,24.6463,24.7438,390800.0
2014-12-18 10:00:00,27.91,27.96,27.89,27.9,427200.0,24.7438,24.7881,24.7261,24.7349,427200.0
2014-12-18 10:30:00,27.9,27.9,27.85,27.86,752800.0,24.7349,24.7349,24.6906,24.6995,752800.0
2014-12-18 11:00:00,27.86,27.88,27.78,27.83,636000.0,24.6995,24.7172,24.6286,24.6729,636000.0
2014-12-18 11:30:00,27.84,27.91,27.82,27.9,303600.0,24.6818,24.7438,24.664,24.7349,303600.0
2014-12-18 12:00:00,27.9,27.92,27.86,27.89,1436400.0,24.7349,24.7527,24.6995,24.7261,1436400.0
2014-12-18 12:30:00,27.9,27.96,27.89,27.96,387200.0,24.7349,24.7881,24.7261,24.7881,387200.0
2014-12-18 13:00:00,27.96,27.98,27.92,27.97,198800.0,24.7881,24.8059,24.7527,24.797,198800.0
2014-12-18 13:30:00,27.97,27.99,27.96,27.97,246000.0,24.797,24.8147,24.7881,24.797,246000.0
2014-12-18 14:00:00,27.98,27.98,27.92,27.92,3660800.0,24.8059,24.8059,24.7527,24.7527,3660800.0
2014-12-18 14:30:00,27.92,27.97,27.9,27.95,1499200.0,24.7527,24.797,24.7349,24.7793,1499200.0
2014-12-18 15:00:00,27.95,28.01,27.94,27.99,723200.0,24.7793,24.8325,24.7704,24.8147,723200.0
2014-12-18 15:30:00,28.0,28.14,27.99,28.14,1227600.0,24.8236,24.9477,24.8147,24.9477,1227600.0
2014-12-19 09:30:00,28.16,28.21,28.14,28.21,408000.0,24.9655,25.0098,24.9477,25.0098,408000.0
2014-12-19 10:00:00,28.22,28.27,28.18,28.25,428000.0,25.0186,25.063,24.9832,25.0452,428000.0
2014-12-19 10:30:00,28.26,28.26,28.18,28.24,152400.0,25.0541,25.0541,24.9832,25.0364,152400.0
2014-12-19 11:00:00,28.23,28.25,28.2,28.24,384800.0,25.0275,25.0452,25.0009,25.0364,384800.0
2014-12-19 11:30:00,28.24,28.24,28.2,28.21,966000.0,25.0364,25.0364,25.0009,25.0098,966000.0
2014-12-19 12:00:00,28.2,28.2,28.15,28.16,170400.0,25.0009,25.0009,24.9566,24.9655,170400.0
2014-12-19 12:30:00,28.17,28.21,28.16,28.19,664800.0,24.9743,25.0098,24.9655,24.992,664800.0
2014-12-19 13:00:00,28.18,28.21,28.17,28.2,646800.0,24.9832,25.0098,24.9743,25.0009,646800.0
2014-12-19 13:30:00,28.21,28.22,28.2,28.21,177200.0,25.0098,25.0186,25.0009,25.0098,177200.0
2014-12-19 14:00:00,28.21,28.25,28.21,28.24,198800.0,25.0098,25.0452,25.0098,25.0364,198800.0
2014-12-19 14:30:00,28.24,28.33,28.24,28.33,392400.0,25.0364,25.1162,25.0364,25.1162,392400.0
2014-12-19 15:00:00,28.33,28.34,28.27,28.34,427600.0,25.1162,25.125,25.063,25.125,427600.0
2014-12-19 15:30:00,28.33,28.36,28.24,28.24,1051200.0,25.1162,25.1428,25.0364,25.0364,1051200.0
2014-12-22 09:30:00,28.27,28.31,28.24,28.28,307600.0,25.063,25.0984,25.0364,25.0718,307600.0
2014-12-22 10:00:00,28.28,28.33,28.26,28.32,114400.0,25.0718,25.1162,25.0541,25.1073,114400.0
2014-12-22 10:30:00,28.31,28.32,28.28,28.29,84400.0,25.0984,25.1073,25.0718,25.0807,84400.0
2014-12-22 11:00:00,28.28,28.3,28.24,28.29,109200.0,25.0718,25.0896,25.0364,25.0807,109200.0
2014-12-22 11:30:00,28.31,28.31,28.25,28.26,169600.0,25.0984,25.0984,25.0452,25.0541,169600.0
2014-12-22 12:00:00,28.27,28.29,28.26,28.28,136800.0,25.063,25.0807,25.0541,25.0718,136800.0
2014-12-22 12:30:00,28.28,28.32,28.28,28.32,188800.0,25.0718,25.1073,25.0718,25.1073,188800.0
2014-12-22 13:00:00,28.32,28.34,28.31,28.33,474400.0,25.1073,25.125,25.0984,25.1162,474400.0
2014-12-22 13:30:00,28.33,28.34,28.32,28.34,223200.0,25.1162,25.125,25.1073,25.125,223200.0
2014-12-22 14:00:00,28.34,28.35,28.32,28.34,378800.0,25.125,25.1339,25.1073,25.125,378800.0
2014-12-22 14:30:00,28.34,28.35,28.31,28.32,408800.0,25.125,25.1339,25.0984,25.1073,408800.0
2014-12-22 15:00:00,28.32,28.36,28.32,28.36,354000.0,25.1073,25.1428,25.1073,25.1428,354000.0
2014-12-22 15:30:00,28.36,28.37,28.34,28.37,1188400.0,25.1428,25.1516,25.125,25.1516,1188400.0
2014-12-23 09:30:00,28.49,28.49,28.37,28.39,368800.0,25.258,25.258,25.1516,25.1694,368800.0
2014-12-23 10:00:00,28.39,28.41,28.34,28.35,306000.0,25.1694,25.1871,25.125,25.1339,306000.0
2014-12-23 10:30:00,28.34,28.34,28.29,28.34,100400.0,25.125,25.125,25.0807,25.125,100400.0
2014-12-23 11:00:00,28.34,28.36,28.33,28.35,110000.0,25.125,25.1428,25.1162,25.1339,110000.0
2014-12-23 11:30:00,28.35,28.36,28.34,28.34,186000.0,25.1339,25.1428,25.125,25.125,186000.0
2014-12-23 12:00:00,28.34,28.34,28.32,28.32,308800.0,25.125,25.125,25.1073,25.1073,308800.0
2014-12-23 12:30:00,28.32,28.34,28.31,28.33,107600.0,25.1073,25.125,25.0984,25.1162,107600.0
2014-12-23 13:00:00,28.33,28.36,28.32,28.34,62000.0,25.1162,25.1428,25.1073,25.125,62000.0
2014-12-23 13:30:00,28.35,28.38,28.34,28.36,148800.0,25.1339,25.1605,25.125,25.1428,148800.0
2014-12-23 14:00:00,28.36,28.37,28.35,28.36,206000.0,25.1428,25.1516,25.1339,25.1428,206000.0
2014-12-23 14:30:00,28.37,28.38,28.36,28.36,153200.0,25.1516,25.1605,25.1428,25.1428,153200.0
2014-12-23 15:00:00,28.36,28.37,28.33,28.34,568400.0,25.1428,25.1516,25.1162,25.125,568400.0
2014-12-23 15:30:00,28.34,28.36,28.31,28.33,327600.0,25.125,25.1428,25.0984,25.1162,327600.0
2014-12-24 09:30:00,28.24,28.3,28.2,28.29,111600.0,25.1375,25.1909,25.1019,25.182,111600.0
2014-12-24 10:00:00,28.3,28.31,28.26,28.3,54000.0,25.1909,25.1998,25.1553,25.1909,54000.0
2014-12-24 10:30:00,28.3,28.31,28.3,28.31,237200.0,25.1909,25.1998,25.1909,25.1998,237200.0
2014-12-24 11:00:00,28.31,28.32,28.3,28.31,124400.0,25.1998,25.2087,25.1909,25.1998,124400.0
2014-12-24 11:30:00,28.31,28.32,28.3,28.3,64400.0,25.1998,25.2087,25.1909,25.1909,64400.0
2014-12-24 12:00:00,28.3,28.31,28.28,28.29,68400.0,25.1909,25.1998,25.1731,25.182,68400.0
2014-12-24 12:30:00,28.29,28.3,28.22,28.23,103600.0,25.182,25.1909,25.1197,25.1286,103600.0
2014-12-26 09:30:00,28.32,28.36,28.3,28.34,110000.0,25.2087,25.2443,25.1909,25.2265,110000.0
2014-12-26 10:00:00,28.35,28.36,28.33,28.33,60000.0,25.2354,25.2443,25.2176,25.2176,60000.0
2014-12-26 10:30:00,28.33,28.35,28.33,28.35,63600.0,25.2176,25.2354,25.2176,25.2354,63600.0
2014-12-26 11:00:00,28.35,28.36,28.33,28.34,59200.0,25.2354,25.2443,25.2176,25.2265,59200.0
2014-12-26 11:30:00,28.34,28.36,28.33,28.34,49600.0,25.2265,25.2443,25.2176,25.2265,49600.0
2014-12-26 12:00:00,28.35,28.35,28.33,28.34,35600.0,25.2354,25.2354,25.2176,25.2265,35600.0
2014-12-26 12:30:00,28.34,28.36,28.34,28.36,24800.0,25.2265,25.2443,25.2265,25.2443,24800.0
2014-12-26 13:00:00,28.36,28.39,28.36,28.39,41200.0,25.2443,25.271,25.2443,25.271,41200.0
2014-12-26 13:30:00,28.39,28.4,28.39,28.4,30400.0,25.271,25.2799,25.271,25.2799,30400.0
2014-12-26 14:00:00,28.4,28.41,28.4,28.4,93200.0,25.2799,25.2888,25.2799,25.2799,93200.0
2014-12-26 14:30:00,28.4,28.41,28.39,28.4,230400.0,25.2799,25.2888,25.271,25.2799,230400.0
2014-12-26 15:00:00,28.41,28.41,28.39,28.4,186800.0,25.2888,25.2888,25.271,25.2799,186800.0
2014-12-26 15:30:00,28.4,28.4,28.34,28.35,184000.0,25.2799,25.2799,25.2265,25.2354,184000.0
2014-12-29 09:30:00,28.34,28.37,28.31,28.36,94000.0,25.2265,25.2532,25.1998,25.2443,94000.0
2014-12-29 10:00:00,28.37,28.37,28.34,28.35,60000.0,25.2532,25.2532,25.2265,25.2354,60000.0
2014-12-29 10:30:00,28.35,28.39,28.35,28.39,92000.0,25.2354,25.271,25.2354,25.271,92000.0
2014-12-29 11:00:00,28.39,28.4,28.37,28.39,65200.0,25.271,25.2799,25.2532,25.271,65200.0
2014-12-29 11:30:00,28.39,28.4,28.39,28.39,63200.0,25.271,25.2799,25.271,25.271,63200.0
2014-12-29 12:00:00,28.39,28.4,28.37,28.38,90400.0,25.271,25.2799,25.2532,25.2621,90400.0
2014-12-29 12:30:00,28.38,28.39,28.36,28.37,45600.0,25.2621,25.271,25.2443,25.2532,45600.0
2014-12-29 13:00:00,28.36,28.39,28.36,28.38,111600.0,25.2443,25.271,25.2443,25.2621,111600.0
2014-12-29 13:30:00,28.39,28.39,28.36,28.38,92000.0,25.271,25.271,25.2443,25.2621,92000.0
2014-12-29 14:00:00,28.37,28.38,28.36,28.38,66400.0,25.2532,25.2621,25.2443,25.2621,66400.0
2014-12-29 14:30:00,28.38,28.39,28.37,28.39,42800.0,25.2621,25.271,25.2532,25.271,42800.0
2014-12-29 15:00:00,28.39,28.4,28.38,28.38,58400.0,25.271,25.2799,25.2621,25.2621,58400.0
2014-12-29 15:30:00,28.39,28.4,28.36,28.38,189600.0,25.271,25.2799,25.2443,25.2621,189600.0
2014-12-30 09:30:00,28.33,28.34,28.29,28.29,144800.0,25.2176,25.2265,25.182,25.182,144800.0
2014-12-30 10:00:00,28.29,28.29,28.25,28.28,132800.0,25.182,25.182,25.1464,25.1731,132800.0
2014-12-30 10:30:00,28.28,28.3,28.25,28.3,89200.0,25.1731,25.1909,25.1464,25.1909,89200.0
2014-12-30 11:00:00,28.29,28.3,28.26,28.29,61200.0,25.182,25.1909,25.1553,25.182,61200.0
2014-12-30 11:30:00,28.29,28.29,28.27,28.28,55200.0,25.182,25.182,25.1642,25.1731,55200.0
2014-12-30 12:00:00,28.28,28.29,28.25,28.26,110800.0,25.1731,25.182,25.1464,25.1553,110800.0
2014-12-30 12:30:00,28.26,28.26,28.23,28.24,111600.0,25.1553,25.1553,25.1286,25.1375,111600.0
2014-12-30 13:00:00,28.23,28.25,28.23,28.23,80800.0,25.1286,25.1464,25.1286,25.1286,80800.0
2014-12-30 13:30:00,28.23,28.24,28.18,28.18,95600.0,25.1286,25.1375,25.0841,25.0841,95600.0
2014-12-30 14:00:00,28.18,28.2,28.18,28.19,67600.0,25.0841,25.1019,25.0841,25.093,67600.0
2014-12-30 14:30:00,28.19,28.24,28.19,28.22,78000.0,25.093,25.1375,25.093,25.1197,78000.0
2014-12-30 15:00:00,28.23,28.24,28.22,28.22,65200.0,25.1286,25.1375,25.1197,25.1197,65200.0
2014-12-30 15:30:00,28.22,28.24,28.2,28.2,128800.0,25.1197,25.1375,25.1019,25.1019,128800.0
2014-12-31 09:30:00,28.29,28.29,28.25,28.27,192800.0,25.182,25.182,25.1464,25.1642,192800.0
2014-12-31 10:00:00,28.27,28.29,28.27,28.29,84400.0,25.1642,25.182,25.1642,25.182,84400.0
2014-12-31 10:30:00,28.29,28.33,28.29,28.32,67200.0,25.182,25.2176,25.182,25.2087,67200.0
2014-12-31 11:00:00,28.33,28.33,28.26,28.27,331200.0,25.2176,25.2176,25.1553,25.1642,331200.0
2014-12-31 11:30:00,28.27,28.28,28.26,28.28,76000.0,25.1642,25.1731,25.1553,25.1731,76000.0
2014-12-31 12:00:00,28.28,28.28,28.13,28.17,1816000.0,25.1731,25.1731,25.0396,25.0752,1816000.0
2014-12-31 12:30:00,28.16,28.19,28.15,28.16,107600.0,25.0663,25.093,25.0574,25.0663,107600.0
2014-12-31 13:00:00,28.16,28.2,28.15,28.16,2271600.0,25.0663,25.1019,25.0574,25.0663,2271600.0
2014-12-31 13:30:00,28.17,28.18,28.13,28.15,611600.0,25.0752,25.0841,25.0396,25.0574,611600.0
2014-12-31 14:00:00,28.14,28.14,28.03,28.07,363600.0,25.0485,25.0485,24.9506,24.9862,363600.0
2014-12-31 14:30:00,28.07,28.08,28.0,28.03,123600.0,24.9862,24.9951,24.9239,24.9506,123600.0
2014-12-31 15:00:00,28.02,28.08,28.0,28.06,129600.0,24.9417,24.9951,24.9239,24.9773,129600.0
2014-12-31 15:30:00,28.06,28.07,27.9,27.91,547200.0,24.9773,24.9862,24.8349,24.8438,547200.0
2015-01-02 09:30:00,28.0,28.14,28.0,28.07,1386800.0,24.9239,25.0485,24.9239,24.9862,1386800.0
2015-01-02 10:00:00,28.06,28.07,27.97,28.01,408000.0,24.9773,24.9862,24.8972,24.9328,408000.0
2015-01-02 10:30:00,28.0,28.0,27.82,27.88,478000.0,24.9239,24.9239,24.7637,24.8171,478000.0
2015-01-02 11:00:00,27.88,27.89,27.77,27.81,918000.0,24.8171,24.826,24.7191,24.7548,918000.0
2015-01-02 11:30:00,27.82,27.84,27.78,27.83,465200.0,24.7637,24.7815,24.728,24.7726,465200.0
2015-01-02 12:00:00,27.83,27.88,27.82,27.84,428400.0,24.7726,24.8171,24.7637,24.7815,428400.0
2015-01-02 12:30:00,27.85,27.87,27.8,27.81,615200.0,24.7904,24.8082,24.7459,24.7548,615200.0
2015-01-02 13:00:00,27.81,27.82,27.75,27.75,466000.0,24.7548,24.7637,24.7013,24.7013,466000.0
2015-01-02 13:30:00,27.75,27.81,27.72,27.78,446000.0,24.7013,24.7548,24.6746,24.728,446000.0
2015-01-02 14:00:00,27.79,27.86,27.78,27.83,560400.0,24.7369,24.7993,24.728,24.7726,560400.0
2015-01-02 14:30:00,27.83,27.87,27.82,27.84,707200.0,24.7726,24.8082,24.7637,24.7815,707200.0
2015-01-02 15:00:00,27.84,27.86,27.78,27.84,826000.0,24.7815,24.7993,24.728,24.7815,826000.0
2015-01-02 15:30:00,27.85,27.95,27.84,27.88,611200.0,24.7904,24.8794,24.7815,24.8171,611200.0
2015-01-05 09:30:00,27.73,27.76,27.63,27.63,295600.0,24.6835,24.7102,24.5945,24.5945,295600.0
2015-01-05 10:00:00,27.63,27.69,27.6,27.67,222400.0,24.5945,24.6479,24.5678,24.6301,222400.0
2015-01-05 10:30:00,27.66,27.66,27.56,27.62,201200.0,24.6212,24.6212,24.5322,24.5856,201200.0
2015-01-05 11:00:00,27.6,27.61,27.52,27.54,238800.0,24.5678,24.5767,24.4966,24.5144,238800.0
2015-01-05 11:30:00,27.53,27.63,27.52,27.6,1379200.0,24.5055,24.5945,24.4966,24.5678,1379200.0
2015-01-05 12:00:00,27.6,27.61,27.5,27.5,249200.0,24.5678,24.5767,24.4788,24.4788,249200.0
2015-01-05 12:30:00,27.5,27.54,27.47,27.49,357600.0,24.4788,24.5144,24.4521,24.4699,357600.0
2015-01-05 13:00:00,27.5,27.51,27.44,27.46,180800.0,24.4788,24.4877,24.4254,24.4432,180800.0
2015-01-05 13:30:00,27.45,27.53,27.45,27.5,344800.0,24.4343,24.5055,24.4343,24.4788,344800.0
2015-01-05 14:00:00,27.5,27.5,27.44,27.47,249600.0,24.4788,24.4788,24.4254,24.4521,249600.0
2015-01-05 14:30:00,27.47,27.48,27.41,27.43,465200.0,24.4521,24.461,24.3987,24.4165,465200.0
2015-01-05 15:00:00,27.43,27.5,27.42,27.47,608800.0,24.4165,24.4788,24.4076,24.4521,608800.0
2015-01-05 15:30:00,27.47,27.55,27.45,27.47,609200.0,24.4521,24.5233,24.4343,24.4521,609200.0
2015-01-06 09:30:00,27.55,27.56,27.46,27.49,146400.0,24.5233,24.5322,24.4432,24.4699,146400.0
2015-01-06 10:00:00,27.49,27.6,27.45,27.58,268800.0,24.4699,24.5678,24.4343,24.55,268800.0
2015-01-06 10:30:00,27.57,27.58,27.41,27.41,265600.0,24.5411,24.55,24.3987,24.3987,265600.0
2015-01-06 11:00:00,27.4,27.4,27.31,27.31,604800.0,24.3898,24.3898,24.3097,24.3097,604800.0
2015-01-06 11:30:00,27.32,27.32,27.2,27.23,262800.0,24.3186,24.3186,24.2118,24.2385,262800.0
2015-01-06 12:00:00,27.23,27.24,27.11,27.16,413200.0,24.2385,24.2474,24.1317,24.1762,413200.0
2015-01-06 12:30:00,27.16,27.26,27.15,27.25,212400.0,24.1762,24.2652,24.1673,24.2563,212400.0
2015-01-06 13:00:00,27.25,27.25,27.07,27.14,320000.0,24.2563,24.2563,24.096,24.1584,320000.0
2015-01-06 13:30:00,27.13,27.23,27.12,27.23,262800.0,24.1495,24.2385,24.1406,24.2385,262800.0
2015-01-06 14:00:00,27.23,27.26,27.15,27.26,182800.0,24.2385,24.2652,24.1673,24.2652,182800.0
2015-01-06 14:30:00,27.26,27.38,27.24,27.33,298800.0,24.2652,24.372,24.2474,24.3275,298800.0
2015-01-06 15:00:00,27.33,27.43,27.28,27.42,617200.0,24.3275,24.4165,24.283,24.4076,617200.0
2015-01-06 15:30:00,27.41,27.41,27.2,27.21,1872000.0,24.3987,24.3987,24.2118,24.2207,1872000.0
2015-01-07 09:30:00,27.42,27.51,27.37,27.51,185200.0,24.4076,24.4877,24.3631,24.4877,185200.0
2015-01-07 10:00:00,27.52,27.54,27.45,27.46,69600.0,24.4966,24.5144,24.4343,24.4432,69600.0
2015-01-07 10:30:00,27.46,27.52,27.4,27.48,147600.0,24.4432,24.4966,24.3898,24.461,147600.0
2015-01-07 11:00:00,27.49,27.51,27.38,27.42,416400.0,24.4699,24.4877,24.372,24.4076,416400.0
2015-01-07 11:30:00,27.42,27.59,27.42,27.58,240000.0,24.4076,24.5589,24.4076,24.55,240000.0
2015-01-07 12:00:00,27.58,27.64,27.55,27.6,321600.0,24.55,24.6034,24.5233,24.5678,321600.0
2015-01-07 12:30:00,27.6,27.6,27.57,27.58,146000.0,24.5678,24.5678,24.5411,24.55,146000.0
2015-01-07 13:00:00,27.59,27.6,27.52,27.53,100400.0,24.5589,24.5678,24.4966,24.5055,100400.0
2015-01-07 13:30:00,27.53,27.6,27.53,27.59,277200.0,24.5055,24.5678,24.5055,24.5589,277200.0
2015-01-07 14:00:00,27.59,27.63,27.54,27.57,260400.0,24.5589,24.5945,24.5144,24.5411,260400.0
2015-01-07 14:30:00,27.57,27.61,27.53,27.53,852400.0,24.5411,24.5767,24.5055,24.5055,852400.0
2015-01-07 15:00:00,27.54,27.58,27.52,27.57,423600.0,24.5144,24.55,24.4966,24.5411,423600.0
2015-01-07 15:30:00,27.58,27.6,27.55,27.59,364800.0,24.55,24.5678,24.5233,24.5589,364800.0
2015-01-08 09:30:00,27.85,27.94,27.82,27.93,264000.0,24.7904,24.8705,24.7637,24.8616,264000.0
2015-01-08 10:00:00,27.94,27.99,27.93,27.98,92000.0,24.8705,24.915,24.8616,24.9061,92000.0
2015-01-08 10:30:00,27.98,28.03,27.96,28.03,97600.0,24.9061,24.9506,24.8883,24.9506,97600.0
2015-01-08 11:00:00,28.05,28.08,28.03,28.03,164000.0,24.9684,24.9951,24.9506,24.9506,164000.0
2015-01-08 11:30:00,28.04,28.06,28.03,28.05,46000.0,24.9595,24.9773,24.9506,24.9684,46000.0
2015-01-08 12:00:00,28.06,28.06,28.0,28.03,397200.0,24.9773,24.9773,24.9239,24.9506,397200.0
2015-01-08 12:30:00,28.04,28.08,28.04,28.08,50800.0,24.9595,24.9951,24.9595,24.9951,50800.0
2015-01-08 13:00:00,28.07,28.11,28.06,28.1,201600.0,24.9862,25.0218,24.9773,25.0129,201600.0
2015-01-08 13:30:00,28.1,28.11,28.04,28.06,110000.0,25.0129,25.0218,24.9595,24.9773,110000.0
2015-01-08 14:00:00,28.06,28.1,28.05,28.1,206400.0,24.9773,25.0129,24.9684,25.0129,206400.0
2015-01-08 14:30:00,28.1,28.14,28.1,28.11,283600.0,25.0129,25.0485,25.0129,25.0218,283600.0
2015-01-08 15:00:00,28.11,28.13,28.09,28.12,290000.0,25.0218,25.0396,25.004,25.0307,290000.0
2015-01-08 15:30:00,28.12,28.12,28.06,28.1,260400.0,25.0307,25.0307,24.9773,25.0129,260400.0
2015-01-09 09:30:00,28.17,28.18,27.98,28.0,354800.0,25.0752,25.0841,24.9061,24.9239,354800.0
2015-01-09 10:00:00,28.0,28.08,27.95,27.96,197200.0,24.9239,24.9951,24.8794,24.8883,197200.0
2015-01-09 10:30:00,27.95,27.95,27.85,27.92,252000.0,24.8794,24.8794,24.7904,24.8527,252000.0
2015-01-09 11:00:00,27.92,27.92,27.8,27.84,189600.0,24.8527,24.8527,24.7459,24.7815,189600.0
2015-01-09 11:30:00,27.83,27.94,27.8,27.94,254400.0,24.7726,24.8705,24.7459,24.8705,254400.0
2015-01-09 12:00:00,27.94,28.0,27.93,27.95,224800.0,24.8705,24.9239,24.8616,24.8794,224800.0
2015-01-09 12:30:00,27.95,27.98,27.89,27.89,165600.0,24.8794,24.9061,24.826,24.826,165600.0
2015-01-09 13:00:00,27.89,27.97,27.88,27.93,141200.0,24.826,24.8972,24.8171,24.8616,141200.0
2015-01-09 13:30:00,27.94,27.97,27.9,27.93,310800.0,24.8705,24.8972,24.8349,24.8616,310800.0
2015-01-09 14:00:00,27.93,27.94,27.91,27.93,193600.0,24.8616,24.8705,24.8438,24.8616,193600.0
2015-01-09 14:30:00,27.93,27.97,27.9,27.96,332400.0,24.8616,24.8972,24.8349,24.8883,332400.0
2015-01-09 15:00:00,27.96,28.03,27.95,27.96,493200.0,24.8883,24.9506,24.8794,24.8883,493200.0
2015-01-09 15:30:00,27.96,27.98,27.9,27.91,351600.0,24.8883,24.9061,24.8349,24.8438,351600.0
2015-01-12 09:30:00,27.98,27.99,27.67,27.69,260000.0,24.9061,24.915,24.6301,24.6479,260000.0
2015-01-12 10:00:00,27.66,27.73,27.63,27.67,108800.0,24.6212,24.6835,24.5945,24.6301,108800.0
2015-01-12 10:30:00,27.68,27.79,27.65,27.79,111600.0,24.639,24.7369,24.6123,24.7369,111600.0
2015-01-12 11:00:00,27.79,27.81,27.75,27.76,157600.0,24.7369,24.7548,24.7013,24.7102,157600.0
2015-01-12 11:30:00,27.77,27.78,27.7,27.73,163600.0,24.7191,24.728,24.6568,24.6835,163600.0
2015-01-12 12:00:00,27.73,27.79,27.72,27.77,130000.0,24.6835,24.7369,24.6746,24.7191,130000.0
2015-01-12 12:30:00,27.76,27.79,27.7,27.71,110800.0,24.7102,24.7369,24.6568,24.6657,110800.0
2015-01-12 13:00:00,27.72,27.73,27.67,27.67,102400.0,24.6746,24.6835,24.6301,24.6301,102400.0
2015-01-12 13:30:00,27.67,27.74,27.67,27.72,40000.0,24.6301,24.6924,24.6301,24.6746,40000.0
2015-01-12 14:00:00,27.72,27.74,27.66,27.67,94400.0,24.6746,24.6924,24.6212,24.6301,94400.0
2015-01-12 14:30:00,27.66,27.69,27.63,27.68,124000.0,24.6212,24.6479,24.5945,24.639,124000.0
2015-01-12 15:00:00,27.69,27.72,27.66,27.68,244800.0,24.6479,24.6746,24.6212,24.639,244800.0
2015-01-12 15:30:00,27.68,27.76,27.62,27.7,341200.0,24.639,24.7102,24.5856,24.6568,341200.0
2015-01-13 09:30:00,27.93,28.13,27.93,28.12,318400.0,24.8616,25.0396,24.8616,25.0307,318400.0
2015-01-13 10:00:00,28.13,28.14,28.1,28.1,120400.0,25.0396,25.0485,25.0129,25.0129,120400.0
2015-01-13 10:30:00,28.08,28.13,28.08,28.11,335200.0,24.9951,25.0396,24.9951,25.0218,335200.0
2015-01-13 11:00:00,28.11,28.11,28.04,28.07,122800.0,25.0218,25.0218,24.9595,24.9862,122800.0
2015-01-13 11:30:00,28.08,28.08,28.03,28.03,2479600.0,24.9951,24.9951,24.9506,24.9506,2479600.0
2015-01-13 12:00:00,28.03,28.04,27.93,27.95,368000.0,24.9506,24.9595,24.8616,24.8794,368000.0
2015-01-13 12:30:00,27.93,27.93,27.87,27.92,225600.0,24.8616,24.8616,24.8082,24.8527,225600.0
2015-01-13 13:00:00,27.93,27.95,27.78,27.8,170000.0,24.8616,24.8794,24.728,24.7459,170000.0
2015-01-13 13:30:00,27.8,27.8,27.55,27.61,317200.0,24.7459,24.7459,24.5233,24.5767,317200.0
2015-01-13 14:00:00,27.6,27.6,27.45,27.58,440000.0,24.5678,24.5678,24.4343,24.55,440000.0
2015-01-13 14:30:00,27.58,27.64,27.51,27.51,539600.0,24.55,24.6034,24.4877,24.4877,539600.0
2015-01-13 15:00:00,27.51,27.62,27.48,27.55,379600.0,24.4877,24.5856,24.461,24.5233,379600.0
2015-01-13 15:30:00,27.56,27.74,27.56,27.66,615200.0,24.5322,24.6924,24.5322,24.6212,615200.0
2015-01-14 09:30:00,27.36,27.49,27.36,27.48,252800.0,24.3542,24.4699,24.3542,24.461,252800.0
2015-01-14 10:00:00,27.48,27.58,27.48,27.55,202800.0,24.461,24.55,24.461,24.5233,202800.0
2015-01-14 10:30:00,27.55,27.55,27.45,27.52,88800.0,24.5233,24.5233,24.4343,24.4966,88800.0
2015-01-14 11:00:00,27.53,27.53,27.41,27.43,293200.0,24.5055,24.5055,24.3987,24.4165,293200.0
2015-01-14 11:30:00,27.43,27.5,27.41,27.44,99600.0,24.4165,24.4788,24.3987,24.4254,99600.0
2015-01-14 12:00:00,27.43,27.45,27.38,27.41,251600.0,24.4165,24.4343,24.372,24.3987,251600.0
2015-01-14 12:30:00,27.41,27.46,27.38,27.42,195600.0,24.3987,24.4432,24.372,24.4076,195600.0
2015-01-14 13:00:00,27.42,27.44,27.36,27.38,128400.0,24.4076,24.4254,24.3542,24.372,128400.0
2015-01-14 13:30:00,27.37,27.37,27.28,27.34,325600.0,24.3631,24.3631,24.283,24.3364,325600.0
2015-01-14 14:00:00,27.34,27.5,27.33,27.49,330800.0,24.3364,24.4788,24.3275,24.4699,330800.0
2015-01-14 14:30:00,27.49,27.54,27.41,27.41,369600.0,24.4699,24.5144,24.3987,24.3987,369600.0
2015-01-14 15:00:00,27.41,27.57,27.41,27.53,493600.0,24.3987,24.5411,24.3987,24.5055,493600.0
2015-01-14 15:30:00,27.53,27.57,27.47,27.54,1751200.0,24.5055,24.5411,24.4521,24.5144,1751200.0
2015-01-15 09:30:00,27.67,27.68,27.36,27.38,577600.0,24.6301,24.639,24.3542,24.372,577600.0
2015-01-15 10:00:00,27.39,27.54,27.35,27.53,640800.0,24.3809,24.5144,24.3453,24.5055,640800.0
2015-01-15 10:30:00,27.54,27.6,27.47,27.47,216000.0,24.5144,24.5678,24.4521,24.4521,216000.0
2015-01-15 11:00:00,27.47,27.5,27.37,27.38,246800.0,24.4521,24.4788,24.3631,24.372,246800.0
2015-01-15 11:30:00,27.39,27.46,27.35,27.4,119200.0,24.3809,24.4432,24.3453,24.3898,119200.0
2015-01-15 12:00:00,27.4,27.43,27.36,27.38,194800.0,24.3898,24.4165,24.3542,24.372,194800.0
2015-01-15 12:30:00,27.38,27.38,27.26,27.32,157600.0,24.372,24.372,24.2652,24.3186,157600.0
2015-01-15 13:00:00,27.31,27.41,27.3,27.32,183600.0,24.3097,24.3987,24.3008,24.3186,183600.0
2015-01-15 13:30:00,27.32,27.38,27.29,27.33,91600.0,24.3186,24.372,24.2919,24.3275,91600.0
2015-01-15 14:00:00,27.33,27.38,27.31,27.35,137200.0,24.3275,24.372,24.3097,24.3453,137200.0
2015-01-15 14:30:00,27.34,27.43,27.33,27.41,225600.0,24.3364,24.4165,24.3275,24.3987,225600.0
2015-01-15 15:00:00,27.41,27.43,27.31,27.37,212800.0,24.3987,24.4165,24.3097,24.3631,212800.0
2015-01-15 15:30:00,27.36,27.39,27.24,27.26,542400.0,24.3542,24.3809,24.2474,24.2652,542400.0
2015-01-16 09:30:00,27.25,27.36,27.22,27.23,138000.0,24.2563,24.3542,24.2296,24.2385,138000.0
2015-01-16 10:00:00,27.26,27.33,27.18,27.31,281600.0,24.2652,24.3275,24.194,24.3097,281600.0
2015-01-16 10:30:00,27.3,27.42,27.28,27.4,267200.0,24.3008,24.4076,24.283,24.3898,267200.0
2015-01-16 11:00:00,27.39,27.43,27.33,27.35,205200.0,24.3809,24.4165,24.3275,24.3453,205200.0
2015-01-16 11:30:00,27.35,27.42,27.34,27.36,184000.0,24.3453,24.4076,24.3364,24.3542,184000.0
2015-01-16 12:00:00,27.36,27.4,27.35,27.39,150800.0,24.3542,24.3898,24.3453,24.3809,150800.0
2015-01-16 12:30:00,27.38,27.51,27.38,27.47,242400.0,24.372,24.4877,24.372,24.4521,242400.0
2015-01-16 13:00:00,27.48,27.48,27.39,27.4,201200.0,24.461,24.461,24.3809,24.3898,201200.0
2015-01-16 13:30:00,27.42,27.48,27.41,27.48,82000.0,24.4076,24.461,24.3987,24.461,82000.0
2015-01-16 14:00:00,27.49,27.49,27.44,27.46,102800.0,24.4699,24.4699,24.4254,24.4432,102800.0
2015-01-16 14:30:00,27.46,27.49,27.43,27.48,192800.0,24.4432,24.4699,24.4165,24.461,192800.0
2015-01-16 15:00:00,27.48,27.51,27.46,27.5,129600.0,24.461,24.4877,24.4432,24.4788,129600.0
2015-01-16 15:30:00,27.49,27.63,27.49,27.61,414000.0,24.4699,24.5945,24.4699,24.5767,414000.0
2015-01-20 09:30:00,27.74,27.78,27.51,27.54,265600.0,24.6924,24.728,24.4877,24.5144,265600.0
2015-01-20 10:00:00,27.54,27.61,27.51,27.59,236400.0,24.5144,24.5767,24.4877,24.5589,236400.0
2015-01-20 10:30:00,27.6,27.6,27.48,27.52,107200.0,24.5678,24.5678,24.461,24.4966,107200.0
2015-01-20 11:00:00,27.51,27.55,27.47,27.53,127600.0,24.4877,24.5233,24.4521,24.5055,127600.0
2015-01-20 11:30:00,27.53,27.55,27.42,27.46,269200.0,24.5055,24.5233,24.4076,24.4432,269200.0
2015-01-20 12:00:00,27.46,27.51,27.44,27.5,106000.0,24.4432,24.4877,24.4254,24.4788,106000.0
2015-01-20 12:30:00,27.51,27.56,27.48,27.53,128800.0,24.4877,24.5322,24.461,24.5055,128800.0
2015-01-20 13:00:00,27.54,27.61,27.49,27.6,142400.0,24.5144,24.5767,24.4699,24.5678,142400.0
2015-01-20 13:30:00,27.6,27.61,27.57,27.59,168000.0,24.5678,24.5767,24.5411,24.5589,168000.0
2015-01-20 14:00:00,27.59,27.64,27.58,27.61,178800.0,24.5589,24.6034,24.55,24.5767,178800.0
2015-01-20 14:30:00,27.62,27.73,27.62,27.73,242800.0,24.5856,24.6835,24.5856,24.6835,242800.0
2015-01-20 15:00:00,27.73,27.76,27.71,27.73,347600.0,24.6835,24.7102,24.6657,24.6835,347600.0
2015-01-20 15:30:00,27.74,27.74,27.67,27.7,251200.0,24.6924,24.6924,24.6301,24.6568,251200.0
2015-01-21 09:30:00,27.65,27.8,27.56,27.7,227200.0,24.6123,24.7459,24.5322,24.6568,227200.0
2015-01-21 10:00:00,27.72,27.78,27.66,27.75,299200.0,24.6746,24.728,24.6212,24.7013,299200.0
2015-01-21 10:30:00,27.77,27.9,27.72,27.89,318400.0,24.7191,24.8349,24.6746,24.826,318400.0
2015-01-21 11:00:00,27.9,27.93,27.83,27.86,197600.0,24.8349,24.8616,24.7726,24.7993,197600.0
2015-01-21 11:30:00,27.86,27.88,27.83,27.87,116000.0,24.7993,24.8171,24.7726,24.8082,116000.0
2015-01-21 12:00:00,27.86,27.89,27.84,27.88,185200.0,24.7993,24.826,24.7815,24.8171,185200.0
2015-01-21 12:30:00,27.88,27.89,27.78,27.81,358400.0,24.8171,24.826,24.728,24.7548,358400.0
2015-01-21 13:00:00,27.8,27.84,27.77,27.77,1100400.0,24.7459,24.7815,24.7191,24.7191,1100400.0
2015-01-21 13:30:00,27.77,27.78,27.71,27.72,289200.0,24.7191,24.728,24.6657,24.6746,289200.0
2015-01-21 14:00:00,27.7,27.77,27.69,27.75,257600.0,24.6568,24.7191,24.6479,24.7013,257600.0
2015-01-21 14:30:00,27.75,27.82,27.72,27.81,253600.0,24.7013,24.7637,24.6746,24.7548,253600.0
2015-01-21 15:00:00,27.81,27.84,27.75,27.81,529600.0,24.7548,24.7815,24.7013,24.7548,529600.0
2015-01-21 15:30:00,27.81,27.84,27.8,27.82,323200.0,24.7548,24.7815,24.7459,24.7637,323200.0
2015-01-22 09:30:00,27.98,28.02,27.74,27.84,417200.0,24.9061,24.9417,24.6924,24.7815,417200.0
2015-01-22 10:00:00,27.82,27.99,27.82,27.95,154400.0,24.7637,24.915,24.7637,24.8794,154400.0
2015-01-22 10:30:00,27.95,28.11,27.95,28.1,178400.0,24.8794,25.0218,24.8794,25.0129,178400.0
2015-01-22 11:00:00,28.11,28.11,28.02,28.09,266000.0,25.0218,25.0218,24.9417,25.004,266000.0
2015-01-22 11:30:00,28.09,28.09,28.02,28.05,103200.0,25.004,25.004,24.9417,24.9684,103200.0
2015-01-22 12:00:00,28.06,28.08,28.02,28.08,182800.0,24.9773,24.9951,24.9417,24.9951,182800.0
2015-01-22 12:30:00,28.08,28.08,28.02,28.04,109200.0,24.9951,24.9951,24.9417,24.9595,109200.0
2015-01-22 13:00:00,28.04,28.08,28.02,28.04,624400.0,24.9595,24.9951,24.9417,24.9595,624400.0
2015-01-22 13:30:00,28.04,28.09,28.04,28.08,268400.0,24.9595,25.004,24.9595,24.9951,268400.0
2015-01-22 14:00:00,28.08,28.12,28.06,28.11,220800.0,24.9951,25.0307,24.9773,25.0218,220800.0
2015-01-22 14:30:00,28.13,28.25,28.13,28.24,287600.0,25.0396,25.1464,25.0396,25.1375,287600.0
2015-01-22 15:00:00,28.24,28.3,28.23,28.27,607200.0,25.1375,25.1909,25.1286,25.1642,607200.0
2015-01-22 15:30:00,28.27,28.28,28.24,28.27,302400.0,25.1642,25.1731,25.1375,25.1642,302400.0
2015-01-23 09:30:00,28.25,28.26,28.19,28.24,208000.0,25.1464,25.1553,25.093,25.1375,208000.0
2015-01-23 10:00:00,28.24,28.28,28.21,28.24,207600.0,25.1375,25.1731,25.1108,25.1375,207600.0
2015-01-23 10:30:00,28.24,28.26,28.16,28.24,116800.0,25.1375,25.1553,25.0663,25.1375,116800.0
2015-01-23 11:00:00,28.24,28.28,28.21,28.28,104800.0,25.1375,25.1731,25.1108,25.1731,104800.0
2015-01-23 11:30:00,28.28,28.28,28.23,28.24,85200.0,25.1731,25.1731,25.1286,25.1375,85200.0
2015-01-23 12:00:00,28.25,28.29,28.23,28.26,84000.0,25.1464,25.182,25.1286,25.1553,84000.0
2015-01-23 12:30:00,28.26,28.31,28.26,28.29,115600.0,25.1553,25.1998,25.1553,25.182,115600.0
2015-01-23 13:00:00,28.29,28.31,28.27,28.28,83600.0,25.182,25.1998,25.1642,25.1731,83600.0
2015-01-23 13:30:00,28.29,28.33,28.28,28.31,100400.0,25.182,25.2176,25.1731,25.1998,100400.0
2015-01-23 14:00:00,28.32,28.32,28.27,28.29,126000.0,25.2087,25.2087,25.1642,25.182,126000.0
2015-01-23 14:30:00,28.29,28.3,28.23,28.23,229200.0,25.182,25.1909,25.1286,25.1286,229200.0
2015-01-23 15:00:00,28.23,28.25,28.21,28.24,150800.0,25.1286,25.1464,25.1108,25.1375,150800.0
2015-01-23 15:30:00,28.24,28.24,28.17,28.2,984800.0,25.1375,25.1375,25.0752,25.1019,984800.0
2015-01-26 09:30:00,28.2,28.2,28.05,28.1,269200.0,25.1019,25.1019,24.9684,25.0129,269200.0
2015-01-26 10:00:00,28.11,28.15,28.09,28.11,118000.0,25.0218,25.0574,25.004,25.0218,118000.0
2015-01-26 10:30:00,28.11,28.19,28.1,28.18,185200.0,25.0218,25.093,25.0129,25.0841,185200.0
2015-01-26 11:00:00,28.18,28.2,28.14,28.16,171600.0,25.0841,25.1019,25.0485,25.0663,171600.0
2015-01-26 11:30:00,28.16,28.19,28.13,28.19,60400.0,25.0663,25.093,25.0396,25.093,60400.0
2015-01-26 12:00:00,28.19,28.21,28.18,28.19,112000.0,25.093,25.1108,25.0841,25.093,112000.0
2015-01-26 12:30:00,28.19,28.19,28.15,28.17,178000.0,25.093,25.093,25.0574,25.0752,178000.0
2015-01-26 13:00:00,28.17,28.2,28.16,28.18,129200.0,25.0752,25.1019,25.0663,25.0841,129200.0
2015-01-26 13:30:00,28.19,28.26,28.19,28.25,222000.0,25.093,25.1553,25.093,25.1464,222000.0
2015-01-26 14:00:00,28.25,28.25,28.2,28.22,130000.0,25.1464,25.1464,25.1019,25.1197,130000.0
2015-01-26 14:30:00,28.22,28.24,28.18,28.2,343600.0,25.1197,25.1375,25.0841,25.1019,343600.0
2015-01-26 15:00:00,28.2,28.22,28.18,28.2,126400.0,25.1019,25.1197,25.0841,25.1019,126400.0
2015-01-26 15:30:00,28.2,28.26,28.19,28.24,598000.0,25.1019,25.1553,25.093,25.1375,598000.0
2015-01-27 09:30:00,27.88,27.93,27.8,27.82,388800.0,24.8171,24.8616,24.7459,24.7637,388800.0
2015-01-27 10:00:00,27.82,27.88,27.78,27.8,421200.0,24.7637,24.8171,24.728,24.7459,421200.0
2015-01-27 10:30:00,27.79,27.79,27.64,27.72,190400.0,24.7369,24.7369,24.6034,24.6746,190400.0
2015-01-27 11:00:00,27.72,27.77,27.71,27.77,332400.0,24.6746,24.7191,24.6657,24.7191,332400.0
2015-01-27 11:30:00,27.77,27.82,27.75,27.75,222000.0,24.7191,24.7637,24.7013,24.7013,222000.0
2015-01-27 12:00:00,27.75,27.84,27.75,27.84,92800.0,24.7013,24.7815,24.7013,24.7815,92800.0
2015-01-27 12:30:00,27.85,27.86,27.82,27.86,61600.0,24.7904,24.7993,24.7637,24.7993,61600.0
2015-01-27 13:00:00,27.87,27.94,27.85,27.93,134000.0,24.8082,24.8705,24.7904,24.8616,134000.0
2015-01-27 13:30:00,27.94,27.94,27.88,27.89,81200.0,24.8705,24.8705,24.8171,24.826,81200.0
2015-01-27 14:00:00,27.89,27.99,27.89,27.99,147200.0,24.826,24.915,24.826,24.915,147200.0
2015-01-27 14:30:00,27.99,27.99,27.9,27.9,177600.0,24.915,24.915,24.8349,24.8349,177600.0
2015-01-27 15:00:00,27.9,27.93,27.82,27.82,262400.0,24.8349,24.8616,24.7637,24.7637,262400.0
2015-01-27 15:30:00,27.82,27.86,27.77,27.78,322800.0,24.7637,24.7993,24.7191,24.728,322800.0
2015-01-28 09:30:00,28.07,28.08,27.98,28.05,243600.0,24.9862,24.9951,24.9061,24.9684,243600.0
2015-01-28 10:00:00,28.04,28.07,27.98,27.99,276400.0,24.9595,24.9862,24.9061,24.915,276400.0
2015-01-28 10:30:00,27.99,28.01,27.81,27.83,212800.0,24.915,24.9328,24.7548,24.7726,212800.0
2015-01-28 11:00:00,27.82,27.88,27.79,27.85,147200.0,24.7637,24.8171,24.7369,24.7904,147200.0
2015-01-28 11:30:00,27.85,27.92,27.84,27.9,919600.0,24.7904,24.8527,24.7815,24.8349,919600.0
2015-01-28 12:00:00,27.91,28.0,27.9,27.98,340400.0,24.8438,24.9239,24.8349,24.9061,340400.0
2015-01-28 12:30:00,27.98,27.98,27.95,27.95,190800.0,24.9061,24.9061,24.8794,24.8794,190800.0
2015-01-28 13:00:00,27.95,27.95,27.91,27.92,186000.0,24.8794,24.8794,24.8438,24.8527,186000.0
2015-01-28 13:30:00,27.91,27.97,27.9,27.9,178000.0,24.8438,24.8972,24.8349,24.8349,178000.0
2015-01-28 14:00:00,27.92,28.01,27.79,27.8,413200.0,24.8527,24.9328,24.7369,24.7459,413200.0
2015-01-28 14:30:00,27.79,27.88,27.75,27.84,298000.0,24.7369,24.8171,24.7013,24.7815,298000.0
2015-01-28 15:00:00,27.84,27.88,27.66,27.69,353600.0,24.7815,24.8171,24.6212,24.6479,353600.0
2015-01-28 15:30:00,27.7,27.7,27.52,27.54,546400.0,24.6568,24.6568,24.4966,24.5144,546400.0
2015-01-29 09:30:00,27.57,27.58,27.37,27.5,232000.0,24.5411,24.55,24.3631,24.4788,232000.0
2015-01-29 10:00:00,27.48,27.54,27.45,27.53,147600.0,24.461,24.5144,24.4343,24.5055,147600.0
2015-01-29 10:30:00,27.51,27.53,27.37,27.44,210000.0,24.4877,24.5055,24.3631,24.4254,210000.0
2015-01-29 11:00:00,27.43,27.48,27.39,27.44,210000.0,24.4165,24.461,24.3809,24.4254,210000.0
2015-01-29 11:30:00,27.45,27.55,27.45,27.51,234800.0,24.4343,24.5233,24.4343,24.4877,234800.0
2015-01-29 12:00:00,27.52,27.57,27.5,27.52,224400.0,24.4966,24.5411,24.4788,24.4966,224400.0
2015-01-29 12:30:00,27.53,27.54,27.46,27.51,213600.0,24.5055,24.5144,24.4432,24.4877,213600.0
2015-01-29 13:00:00,27.52,27.59,27.48,27.59,116400.0,24.4966,24.5589,24.461,24.5589,116400.0
2015-01-29 13:30:00,27.58,27.68,27.57,27.64,463200.0,24.55,24.639,24.5411,24.6034,463200.0
2015-01-29 14:00:00,27.65,27.7,27.61,27.7,255600.0,24.6123,24.6568,24.5767,24.6568,255600.0
2015-01-29 14:30:00,27.71,27.73,27.66,27.7,194800.0,24.6657,24.6835,24.6212,24.6568,194800.0
2015-01-29 15:00:00,27.7,27.81,27.69,27.79,249600.0,24.6568,24.7548,24.6479,24.7369,249600.0
2015-01-29 15:30:00,27.79,27.85,27.78,27.81,449600.0,24.7369,24.7904,24.728,24.7548,449600.0
2015-01-30 09:30:00,27.66,27.84,27.66,27.76,265200.0,24.6212,24.7815,24.6212,24.7102,265200.0
2015-01-30 10:00:00,27.74,27.78,27.64,27.67,310800.0,24.6924,24.728,24.6034,24.6301,310800.0
2015-01-30 10:30:00,27.64,27.67,27.58,27.65,139200.0,24.6034,24.6301,24.55,24.6123,139200.0
2015-01-30 11:00:00,27.65,27.68,27.57,27.66,160000.0,24.6123,24.639,24.5411,24.6212,160000.0
2015-01-30 11:30:00,27.64,27.68,27.58,27.68,328400.0,24.6034,24.639,24.55,24.639,328400.0
2015-01-30 12:00:00,27.69,27.8,27.69,27.79,189200.0,24.6479,24.7459,24.6479,24.7369,189200.0
2015-01-30 12:30:00,27.78,27.78,27.68,27.68,171200.0,24.728,24.728,24.639,24.639,171200.0
2015-01-30 13:00:00,27.69,27.72,27.64,27.69,210800.0,24.6479,24.6746,24.6034,24.6479,210800.0
2015-01-30 13:30:00,27.69,27.77,27.68,27.77,1165600.0,24.6479,24.7191,24.639,24.7191,1165600.0
2015-01-30 14:00:00,27.76,27.83,27.71,27.83,322800.0,24.7102,24.7726,24.6657,24.7726,322800.0
2015-01-30 14:30:00,27.83,27.84,27.62,27.64,252400.0,24.7726,24.7815,24.5856,24.6034,252400.0
2015-01-30 15:00:00,27.65,27.67,27.5,27.6,350800.0,24.6123,24.6301,24.4788,24.5678,350800.0
2015-01-30 15:30:00,27.58,27.59,27.42,27.45,879600.0,24.55,24.5589,24.4076,24.4343,879600.0
2015-02-02 09:30:00,27.55,27.55,27.28,27.28,317200.0,24.5233,24.5233,24.283,24.283,317200.0
2015-02-02 10:00:00,27.28,27.28,27.15,27.24,506400.0,24.283,24.283,24.1673,24.2474,506400.0
2015-02-02 10:30:00,27.24,27.36,27.19,27.33,563200.0,24.2474,24.3542,24.2029,24.3275,563200.0
2015-02-02 11:00:00,27.32,27.49,27.32,27.49,444400.0,24.3186,24.4699,24.3186,24.4699,444400.0
2015-02-02 11:30:00,27.5,27.59,27.48,27.52,403600.0,24.4788,24.5589,24.461,24.4966,403600.0
2015-02-02 12:00:00,27.52,27.53,27.42,27.44,332400.0,24.4966,24.5055,24.4076,24.4254,332400.0
2015-02-02 12:30:00,27.45,27.49,27.38,27.38,320000.0,24.4343,24.4699,24.372,24.372,320000.0
2015-02-02 13:00:00,27.38,27.46,27.34,27.43,573200.0,24.372,24.4432,24.3364,24.4165,573200.0
2015-02-02 13:30:00,27.43,27.46,27.3,27.31,288400.0,24.4165,24.4432,24.3008,24.3097,288400.0
2015-02-02 14:00:00,27.3,27.46,27.3,27.46,560800.0,24.3008,24.4432,24.3008,24.4432,560800.0
2015-02-02 14:30:00,27.46,27.47,27.36,27.4,384800.0,24.4432,24.4521,24.3542,24.3898,384800.0
2015-02-02 15:00:00,27.39,27.52,27.38,27.52,287600.0,24.3809,24.4966,24.372,24.4966,287600.0
2015-02-02 15:30:00,27.51,27.71,27.5,27.7,651600.0,24.4877,24.6657,24.4788,24.6568,651600.0
2015-02-03 09:30:00,27.85,27.9,27.79,27.86,168800.0,24.7904,24.8349,24.7369,24.7993,168800.0
2015-02-03 10:00:00,27.87,27.87,27.79,27.85,176400.0,24.8082,24.8082,24.7369,24.7904,176400.0
2015-02-03 10:30:00,27.87,27.87,27.72,27.72,2316000.0,24.8082,24.8082,24.6746,24.6746,2316000.0
2015-02-03 11:00:00,27.72,27.81,27.71,27.77,204800.0,24.6746,24.7548,24.6657,24.7191,204800.0
2015-02-03 11:30:00,27.76,27.82,27.71,27.73,190000.0,24.7102,24.7637,24.6657,24.6835,190000.0
2015-02-03 12:00:00,27.72,27.78,27.69,27.75,169600.0,24.6746,24.728,24.6479,24.7013,169600.0
2015-02-03 12:30:00,27.75,27.8,27.72,27.78,124800.0,24.7013,24.7459,24.6746,24.728,124800.0
2015-02-03 13:00:00,27.78,27.86,27.76,27.85,534000.0,24.728,24.7993,24.7102,24.7904,534000.0
2015-02-03 13:30:00,27.85,27.92,27.83,27.92,342400.0,24.7904,24.8527,24.7726,24.8527,342400.0
2015-02-03 14:00:00,27.92,27.94,27.85,27.86,335200.0,24.8527,24.8705,24.7904,24.7993,335200.0
2015-02-03 14:30:00,27.86,27.92,27.85,27.92,272400.0,24.7993,24.8527,24.7904,24.8527,272400.0
2015-02-03 15:00:00,27.92,27.96,27.9,27.94,294800.0,24.8527,24.8883,24.8349,24.8705,294800.0
2015-02-03 15:30:00,27.95,28.02,27.93,28.0,463600.0,24.8794,24.9417,24.8616,24.9239,463600.0
2015-02-04 09:30:00,27.97,27.97,27.88,27.93,207600.0,24.8972,24.8972,24.8171,24.8616,207600.0
2015-02-04 10:00:00,27.94,27.99,27.9,27.92,191200.0,24.8705,24.915,24.8349,24.8527,191200.0
2015-02-04 10:30:00,27.92,27.98,27.88,27.96,246800.0,24.8527,24.9061,24.8171,24.8883,246800.0
2015-02-04 11:00:00,27.95,28.03,27.93,28.03,203200.0,24.8794,24.9506,24.8616,24.9506,203200.0
2015-02-04 11:30:00,28.04,28.07,28.03,28.05,218800.0,24.9595,24.9862,24.9506,24.9684,218800.0
2015-02-04 12:00:00,28.05,28.06,28.0,28.0,206400.0,24.9684,24.9773,24.9239,24.9239,206400.0
2015-02-04 12:30:00,27.99,28.0,27.95,27.98,182400.0,24.915,24.9239,24.8794,24.9061,182400.0
2015-02-04 13:00:00,27.99,28.02,27.97,28.02,174000.0,24.915,24.9417,24.8972,24.9417,174000.0
2015-02-04 13:30:00,28.02,28.04,27.99,28.01,118800.0,24.9417,24.9595,24.915,24.9328,118800.0
2015-02-04 14:00:00,28.02,28.05,27.97,28.0,127600.0,24.9417,24.9684,24.8972,24.9239,127600.0
2015-02-04 14:30:00,28.01,28.04,27.98,28.02,169600.0,24.9328,24.9595,24.9061,24.9417,169600.0
2015-02-04 15:00:00,28.03,28.1,28.0,28.1,341200.0,24.9506,25.0129,24.9239,25.0129,341200.0
2015-02-04 15:30:00,28.1,28.11,27.87,27.94,1254800.0,25.0129,25.0218,24.8082,24.8705,1254800.0
2015-02-05 09:30:00,28.06,28.17,28.03,28.13,196800.0,24.9773,25.0752,24.9506,25.0396,196800.0
2015-02-05 10:00:00,28.14,28.17,28.1,28.15,158800.0,25.0485,25.0752,25.0129,25.0574,158800.0
2015-02-05 10:30:00,28.14,28.19,28.13,28.17,265200.0,25.0485,25.093,25.0396,25.0752,265200.0
2015-02-05 11:00:00,28.16,28.18,28.14,28.16,142400.0,25.0663,25.0841,25.0485,25.0663,142400.0
2015-02-05 11:30:00,28.18,28.19,28.16,28.17,512400.0,25.0841,25.093,25.0663,25.0752,512400.0
2015-02-05 12:00:00,28.18,28.18,28.13,28.14,144000.0,25.0841,25.0841,25.0396,25.0485,144000.0
2015-02-05 12:30:00,28.14,28.17,28.12,28.13,126400.0,25.0485,25.0752,25.0307,25.0396,126400.0
2015-02-05 13:00:00,28.13,28.18,28.13,28.17,232800.0,25.0396,25.0841,25.0396,25.0752,232800.0
2015-02-05 13:30:00,28.17,28.2,28.17,28.18,161600.0,25.0752,25.1019,25.0752,25.0841,161600.0
2015-02-05 14:00:00,28.18,28.22,28.16,28.19,224400.0,25.0841,25.1197,25.0663,25.093,224400.0
2015-02-05 14:30:00,28.19,28.2,28.16,28.18,201200.0,25.093,25.1019,25.0663,25.0841,201200.0
2015-02-05 15:00:00,28.19,28.23,28.17,28.23,170000.0,25.093,25.1286,25.0752,25.1286,170000.0
2015-02-05 15:30:00,28.23,28.26,28.22,28.24,282400.0,25.1286,25.1553,25.1197,25.1375,282400.0
2015-02-06 09:30:00,28.26,28.26,28.17,28.22,98400.0,25.1553,25.1553,25.0752,25.1197,98400.0
2015-02-06 10:00:00,28.23,28.27,28.22,28.25,196000.0,25.1286,25.1642,25.1197,25.1464,196000.0
2015-02-06 10:30:00,28.25,28.32,28.25,28.3,189200.0,25.1464,25.2087,25.1464,25.1909,189200.0
2015-02-06 11:00:00,28.29,28.3,28.27,28.29,146400.0,25.182,25.1909,25.1642,25.182,146400.0
2015-02-06 11:30:00,28.29,28.31,28.26,28.28,190800.0,25.182,25.1998,25.1553,25.1731,190800.0
2015-02-06 12:00:00,28.29,28.3,28.27,28.27,140400.0,25.182,25.1909,25.1642,25.1642,140400.0
2015-02-06 12:30:00,28.27,28.28,28.18,28.24,190800.0,25.1642,25.1731,25.0841,25.1375,190800.0
2015-02-06 13:00:00,28.24,28.24,28.09,28.12,169600.0,25.1375,25.1375,25.004,25.0307,169600.0
2015-02-06 13:30:00,28.11,28.17,28.09,28.17,121600.0,25.0218,25.0752,25.004,25.0752,121600.0
2015-02-06 14:00:00,28.16,28.19,28.13,28.18,115600.0,25.0663,25.093,25.0396,25.0841,115600.0
2015-02-06 14:30:00,28.18,28.21,28.1,28.1,134800.0,25.0841,25.1108,25.0129,25.0129,134800.0
2015-02-06 15:00:00,28.1,28.11,27.99,27.99,1818800.0,25.0129,25.0218,24.915,24.915,1818800.0
2015-02-06 15:30:00,28.0,28.06,27.98,28.06,533200.0,24.9239,24.9773,24.9061,24.9773,533200.0
2015-02-09 09:30:00,27.95,28.06,27.95,28.03,128000.0,24.8794,24.9773,24.8794,24.9506,128000.0
2015-02-09 10:00:00,28.03,28.04,27.96,27.97,142000.0,24.9506,24.9595,24.8883,24.8972,142000.0
2015-02-09 10:30:00,27.95,28.0,27.92,27.92,271200.0,24.8794,24.9239,24.8527,24.8527,271200.0
2015-02-09 11:00:00,27.92,28.04,27.92,28.04,142800.0,24.8527,24.9595,24.8527,24.9595,142800.0
2015-02-09 11:30:00,28.03,28.04,28.0,28.0,124400.0,24.9506,24.9595,24.9239,24.9239,124400.0
2015-02-09 12:00:00,28.0,28.03,27.98,28.03,120000.0,24.9239,24.9506,24.9061,24.9506,120000.0
2015-02-09 12:30:00,28.04,28.06,28.0,28.01,154400.0,24.9595,24.9773,24.9239,24.9328,154400.0
2015-02-09 13:00:00,28.01,28.03,27.99,27.99,140400.0,24.9328,24.9506,24.915,24.915,140400.0
2015-02-09 13:30:00,27.98,27.99,27.95,27.96,153200.0,24.9061,24.915,24.8794,24.8883,153200.0
2015-02-09 14:00:00,27.96,27.97,27.92,27.96,254400.0,24.8883,24.8972,24.8527,24.8883,254400.0
2015-02-09 14:30:00,27.96,27.97,27.9,27.91,260000.0,24.8883,24.8972,24.8349,24.8438,260000.0
2015-02-09 15:00:00,27.9,27.93,27.86,27.92,994000.0,24.8349,24.8616,24.7993,24.8527,994000.0
2015-02-09 15:30:00,27.92,27.96,27.89,27.92,713600.0,24.8527,24.8883,24.826,24.8527,713600.0
2015-02-10 09:30:00,28.12,28.12,28.07,28.08,119600.0,25.0307,25.0307,24.9862,24.9951,119600.0
2015-02-10 10:00:00,28.08,28.11,28.04,28.06,106000.0,24.9951,25.0218,24.9595,24.9773,106000.0
2015-02-10 10:30:00,28.06,28.08,28.0,28.04,97200.0,24.9773,24.9951,24.9239,24.9595,97200.0
2015-02-10 11:00:00,28.05,28.12,28.05,28.11,93200.0,24.9684,25.0307,24.9684,25.0218,93200.0
2015-02-10 11:30:00,28.12,28.14,28.11,28.14,150800.0,25.0307,25.0485,25.0218,25.0485,150800.0
2015-02-10 12:00:00,28.14,28.2,28.11,28.17,132000.0,25.0485,25.1019,25.0218,25.0752,132000.0
2015-02-10 12:30:00,28.18,28.19,28.16,28.18,220000.0,25.0841,25.093,25.0663,25.0841,220000.0
2015-02-10 13:00:00,28.19,28.2,28.15,28.17,211200.0,25.093,25.1019,25.0574,25.0752,211200.0
2015-02-10 13:30:00,28.17,28.2,28.16,28.17,150400.0,25.0752,25.1019,25.0663,25.0752,150400.0
2015-02-10 14:00:00,28.17,28.23,28.17,28.22,197600.0,25.0752,25.1286,25.0752,25.1197,197600.0
2015-02-10 14:30:00,28.22,28.3,28.21,28.3,386000.0,25.1197,25.1909,25.1108,25.1909,386000.0
2015-02-10 15:00:00,28.3,28.31,28.28,28.31,274800.0,25.1909,25.1998,25.1731,25.1998,274800.0
2015-02-10 15:30:00,28.32,28.33,28.27,28.29,278800.0,25.2087,25.2176,25.1642,25.182,278800.0
2015-02-11 09:30:00,28.27,28.36,28.27,28.36,133200.0,25.1642,25.2443,25.1642,25.2443,133200.0
2015-02-11 10:00:00,28.37,28.37,28.32,28.33,123200.0,25.2532,25.2532,25.2087,25.2176,123200.0
2015-02-11 10:30:00,28.33,28.36,28.31,28.35,284400.0,25.2176,25.2443,25.1998,25.2354,284400.0
2015-02-11 11:00:00,28.36,28.39,28.35,28.35,271200.0,25.2443,25.271,25.2354,25.2354,271200.0
2015-02-11 11:30:00,28.35,28.36,28.32,28.36,185200.0,25.2354,25.2443,25.2087,25.2443,185200.0
2015-02-11 12:00:00,28.35,28.35,28.33,28.34,306000.0,25.2354,25.2354,25.2176,25.2265,306000.0
2015-02-11 12:30:00,28.34,28.35,28.26,28.27,178000.0,25.2265,25.2354,25.1553,25.1642,178000.0
2015-02-11 13:00:00,28.27,28.28,28.2,28.24,211200.0,25.1642,25.1731,25.1019,25.1375,211200.0
2015-02-11 13:30:00,28.24,28.31,28.23,28.29,297200.0,25.1375,25.1998,25.1286,25.182,297200.0
2015-02-11 14:00:00,28.3,28.32,28.26,28.28,208000.0,25.1909,25.2087,25.1553,25.1731,208000.0
2015-02-11 14:30:00,28.28,28.34,28.28,28.32,250400.0,25.1731,25.2265,25.1731,25.2087,250400.0
2015-02-11 15:00:00,28.32,28.41,28.31,28.38,397600.0,25.2087,25.2888,25.1998,25.2621,397600.0
2015-02-11 15:30:00,28.39,28.39,28.3,28.34,1216800.0,25.271,25.271,25.1909,25.2265,1216800.0
2015-02-12 09:30:00,28.49,28.53,28.45,28.5,154400.0,25.36,25.3957,25.3244,25.3689,154400.0
2015-02-12 10:00:00,28.52,28.55,28.5,28.5,218800.0,25.3868,25.4135,25.3689,25.3689,218800.0
2015-02-12 10:30:00,28.49,28.54,28.49,28.51,138400.0,25.36,25.4046,25.36,25.3778,138400.0
2015-02-12 11:00:00,28.52,28.53,28.47,28.49,222800.0,25.3868,25.3957,25.3422,25.36,222800.0
2015-02-12 11:30:00,28.49,28.54,28.49,28.53,181200.0,25.36,25.4046,25.36,25.3957,181200.0
2015-02-12 12:00:00,28.53,28.57,28.53,28.57,99600.0,25.3957,25.4313,25.3957,25.4313,99600.0
2015-02-12 12:30:00,28.57,28.59,28.56,28.58,197600.0,25.4313,25.4491,25.4224,25.4402,197600.0
2015-02-12 13:00:00,28.57,28.6,28.57,28.59,217600.0,25.4313,25.458,25.4313,25.4491,217600.0
2015-02-12 13:30:00,28.58,28.61,28.58,28.61,175600.0,25.4402,25.4669,25.4402,25.4669,175600.0
2015-02-12 14:00:00,28.61,28.61,28.57,28.59,170000.0,25.4669,25.4669,25.4313,25.4491,170000.0
2015-02-12 14:30:00,28.59,28.61,28.58,28.61,266800.0,25.4491,25.4669,25.4402,25.4669,266800.0
2015-02-12 15:00:00,28.61,28.63,28.61,28.61,278800.0,25.4669,25.4847,25.4669,25.4669,278800.0
2015-02-12 15:30:00,28.61,28.64,28.59,28.64,243200.0,25.4669,25.4936,25.4491,25.4936,243200.0
2015-02-13 09:30:00,28.68,28.69,28.65,28.67,173600.0,25.5292,25.5381,25.5025,25.5203,173600.0
2015-02-13 10:00:00,28.66,28.68,28.63,28.67,121200.0,25.5114,25.5292,25.4847,25.5203,121200.0
2015-02-13 10:30:00,28.68,28.68,28.64,28.66,113600.0,25.5292,25.5292,25.4936,25.5114,113600.0
2015-02-13 11:00:00,28.66,28.7,28.66,28.69,182400.0,25.5114,25.547,25.5114,25.5381,182400.0
2015-02-13 11:30:00,28.7,28.72,28.67,28.71,178800.0,25.547,25.5648,25.5203,25.5559,178800.0
2015-02-13 12:00:00,28.71,28.72,28.68,28.69,123200.0,25.5559,25.5648,25.5292,25.5381,123200.0
2015-02-13 12:30:00,28.68,28.7,28.67,28.68,115600.0,25.5292,25.547,25.5203,25.5292,115600.0
2015-02-13 13:00:00,28.68,28.7,28.66,28.66,191600.0,25.5292,25.547,25.5114,25.5114,191600.0
2015-02-13 13:30:00,28.66,28.66,28.61,28.65,194400.0,25.5114,25.5114,25.4669,25.5025,194400.0
2015-02-13 14:00:00,28.64,28.69,28.64,28.68,263600.0,25.4936,25.5381,25.4936,25.5292,263600.0
2015-02-13 14:30:00,28.68,28.7,28.67,28.69,166800.0,25.5292,25.547,25.5203,25.5381,166800.0
2015-02-13 15:00:00,28.69,28.74,28.68,28.74,202000.0,25.5381,25.5826,25.5292,25.5826,202000.0
2015-02-13 15:30:00,28.73,28.77,28.72,28.76,367600.0,25.5737,25.6093,25.5648,25.6004,367600.0
2015-02-17 09:30:00,28.76,28.78,28.7,28.73,150000.0,25.6004,25.6182,25.547,25.5737,150000.0
2015-02-17 10:00:00,28.75,28.79,28.75,28.78,129600.0,25.5915,25.6271,25.5915,25.6182,129600.0
2015-02-17 10:30:00,28.78,28.79,28.73,28.74,159600.0,25.6182,25.6271,25.5737,25.5826,159600.0
2015-02-17 11:00:00,28.74,28.78,28.73,28.78,226800.0,25.5826,25.6182,25.5737,25.6182,226800.0
2015-02-17 11:30:00,28.77,28.79,28.76,28.78,167200.0,25.6093,25.6271,25.6004,25.6182,167200.0
2015-02-17 12:00:00,28.78,28.8,28.77,28.78,312000.0,25.6182,25.636,25.6093,25.6182,312000.0
2015-02-17 12:30:00,28.78,28.81,28.78,28.79,104800.0,25.6182,25.6449,25.6182,25.6271,104800.0
2015-02-17 13:00:00,28.8,28.85,28.79,28.84,332400.0,25.636,25.6805,25.6271,25.6716,332400.0
2015-02-17 13:30:00,28.84,28.85,28.81,28.82,337200.0,25.6716,25.6805,25.6449,25.6538,337200.0
2015-02-17 14:00:00,28.82,28.82,28.8,28.81,194400.0,25.6538,25.6538,25.636,25.6449,194400.0
2015-02-17 14:30:00,28.81,28.82,28.79,28.79,178000.0,25.6449,25.6538,25.6271,25.6271,178000.0
2015-02-17 15:00:00,28.79,28.82,28.79,28.81,160400.0,25.6271,25.6538,25.6271,25.6449,160400.0
2015-02-17 15:30:00,28.79,28.82,28.77,28.82,218400.0,25.6271,25.6538,25.6093,25.6538,218400.0
2015-02-18 09:30:00,28.83,28.83,28.77,28.78,148800.0,25.6627,25.6627,25.6093,25.6182,148800.0
2015-02-18 10:00:00,28.78,28.79,28.73,28.74,131600.0,25.6182,25.6271,25.5737,25.5826,131600.0
2015-02-18 10:30:00,28.74,28.8,28.74,28.78,51200.0,25.5826,25.636,25.5826,25.6182,51200.0
2015-02-18 11:00:00,28.78,28.79,28.77,28.79,108000.0,25.6182,25.6271,25.6093,25.6271,108000.0
2015-02-18 11:30:00,28.79,28.8,28.78,28.8,60000.0,25.6271,25.636,25.6182,25.636,60000.0
2015-02-18 12:00:00,28.8,28.8,28.78,28.8,40000.0,25.636,25.636,25.6182,25.636,40000.0
2015-02-18 12:30:00,28.79,28.8,28.75,28.76,104400.0,25.6271,25.636,25.5915,25.6004,104400.0
2015-02-18 13:00:00,28.77,28.78,28.75,28.77,100000.0,25.6093,25.6182,25.5915,25.6093,100000.0
2015-02-18 13:30:00,28.78,28.79,28.77,28.77,129600.0,25.6182,25.6271,25.6093,25.6093,129600.0
2015-02-18 14:00:00,28.77,28.85,28.77,28.79,153600.0,25.6093,25.6805,25.6093,25.6271,153600.0
2015-02-18 14:30:00,28.79,28.83,28.79,28.83,141600.0,25.6271,25.6627,25.6271,25.6627,141600.0
2015-02-18 15:00:00,28.83,28.88,28.83,28.87,293200.0,25.6627,25.7072,25.6627,25.6983,293200.0
2015-02-18 15:30:00,28.87,28.88,28.84,28.87,246800.0,25.6983,25.7072,25.6716,25.6983,246800.0
2015-02-19 09:30:00,28.82,28.89,28.8,28.88,136000.0,25.6538,25.7161,25.636,25.7072,136000.0
2015-02-19 10:00:00,28.88,28.92,28.85,28.92,84400.0,25.7072,25.7428,25.6805,25.7428,84400.0
2015-02-19 10:30:00,28.92,28.93,28.91,28.92,90000.0,25.7428,25.7517,25.7339,25.7428,90000.0
2015-02-19 11:00:00,28.92,28.94,28.9,28.94,137600.0,25.7428,25.7606,25.725,25.7606,137600.0
2015-02-19 11:30:00,28.94,28.95,28.92,28.93,120400.0,25.7606,25.7695,25.7428,25.7517,120400.0
2015-02-19 12:00:00,28.93,28.94,28.9,28.91,78400.0,25.7517,25.7606,25.725,25.7339,78400.0
2015-02-19 12:30:00,28.91,28.91,28.86,28.89,120400.0,25.7339,25.7339,25.6894,25.7161,120400.0
2015-02-19 13:00:00,28.89,28.89,28.86,28.87,152400.0,25.7161,25.7161,25.6894,25.6983,152400.0
2015-02-19 13:30:00,28.87,28.91,28.87,28.91,259600.0,25.6983,25.7339,25.6983,25.7339,259600.0
2015-02-19 14:00:00,28.91,28.92,28.89,28.89,266000.0,25.7339,25.7428,25.7161,25.7161,266000.0
2015-02-19 14:30:00,28.89,28.91,28.88,28.91,189600.0,25.7161,25.7339,25.7072,25.7339,189600.0
2015-02-19 15:00:00,28.91,28.93,28.91,28.91,124400.0,25.7339,25.7517,25.7339,25.7339,124400.0
2015-02-19 15:30:00,28.91,28.92,28.88,28.9,248800.0,25.7339,25.7428,25.7072,25.725,248800.0
2015-02-20 09:30:00,28.86,28.9,28.78,28.8,122400.0,25.6894,25.725,25.6182,25.636,122400.0
2015-02-20 10:00:00,28.78,28.85,28.77,28.83,88800.0,25.6182,25.6805,25.6093,25.6627,88800.0
2015-02-20 10:30:00,28.83,28.92,28.82,28.9,111600.0,25.6627,25.7428,25.6538,25.725,111600.0
2015-02-20 11:00:00,28.92,28.92,28.89,28.9,94800.0,25.7428,25.7428,25.7161,25.725,94800.0
2015-02-20 11:30:00,28.9,28.92,28.88,28.9,129600.0,25.725,25.7428,25.7072,25.725,129600.0
2015-02-20 12:00:00,28.91,28.93,28.9,28.92,155200.0,25.7339,25.7517,25.725,25.7428,155200.0
2015-02-20 12:30:00,28.92,28.97,28.9,28.95,267200.0,25.7428,25.7873,25.725,25.7695,267200.0
2015-02-20 13:00:00,28.95,28.99,28.95,28.98,249600.0,25.7695,25.8051,25.7695,25.7962,249600.0
2015-02-20 13:30:00,28.99,29.04,28.99,29.04,279200.0,25.8051,25.8496,25.8051,25.8496,279200.0
2015-02-20 14:00:00,29.04,29.07,29.03,29.04,191200.0,25.8496,25.8763,25.8407,25.8496,191200.0
2015-02-20 14:30:00,29.04,29.07,29.03,29.07,252800.0,25.8496,25.8763,25.8407,25.8763,252800.0
2015-02-20 15:00:00,29.07,29.12,29.07,29.1,244400.0,25.8763,25.9208,25.8763,25.903,244400.0
2015-02-20 15:30:00,29.11,29.11,29.08,29.11,235200.0,25.9119,25.9119,25.8852,25.9119,235200.0
2015-02-23 09:30:00,29.09,29.11,29.05,29.07,106400.0,25.8941,25.9119,25.8585,25.8763,106400.0
2015-02-23 10:00:00,29.08,29.1,29.05,29.08,110400.0,25.8852,25.903,25.8585,25.8852,110400.0
2015-02-23 10:30:00,29.08,29.1,29.07,29.1,126800.0,25.8852,25.903,25.8763,25.903,126800.0
2015-02-23 11:00:00,29.1,29.13,29.1,29.12,125600.0,25.903,25.9297,25.903,25.9208,125600.0
2015-02-23 11:30:00,29.12,29.13,29.12,29.13,102000.0,25.9208,25.9297,25.9208,25.9297,102000.0
2015-02-23 12:00:00,29.13,29.14,29.11,29.11,86000.0,25.9297,25.9386,25.9119,25.9119,86000.0
2015-02-23 12:30:00,29.11,29.12,29.08,29.1,73200.0,25.9119,25.9208,25.8852,25.903,73200.0
2015-02-23 13:00:00,29.1,29.12,29.09,29.11,67600.0,25.903,25.9208,25.8941,25.9119,67600.0
2015-02-23 13:30:00,29.11,29.13,29.1,29.11,222000.0,25.9119,25.9297,25.903,25.9119,222000.0
2015-02-23 14:00:00,29.11,29.13,29.11,29.13,90800.0,25.9119,25.9297,25.9119,25.9297,90800.0
2015-02-23 14:30:00,29.13,29.13,29.09,29.09,310400.0,25.9297,25.9297,25.8941,25.8941,310400.0
2015-02-23 15:00:00,29.09,29.1,29.06,29.09,220800.0,25.8941,25.903,25.8674,25.8941,220800.0
2015-02-23 15:30:00,29.09,29.16,29.09,29.16,176000.0,25.8941,25.9564,25.8941,25.9564,176000.0
2015-02-24 09:30:00,29.15,29.15,29.1,29.1,89600.0,25.9475,25.9475,25.903,25.903,89600.0
2015-02-24 10:00:00,29.1,29.15,29.07,29.14,179200.0,25.903,25.9475,25.8763,25.9386,179200.0
2015-02-24 10:30:00,29.15,29.15,29.13,29.15,156000.0,25.9475,25.9475,25.9297,25.9475,156000.0
2015-02-24 11:00:00,29.15,29.19,29.15,29.18,166000.0,25.9475,25.9831,25.9475,25.9742,166000.0
2015-02-24 11:30:00,29.18,29.19,29.15,29.15,171600.0,25.9742,25.9831,25.9475,25.9475,171600.0
2015-02-24 12:00:00,29.14,29.16,29.14,29.14,98400.0,25.9386,25.9564,25.9386,25.9386,98400.0
2015-02-24 12:30:00,29.14,29.14,29.08,29.14,192400.0,25.9386,25.9386,25.8852,25.9386,192400.0
2015-02-24 13:00:00,29.13,29.14,29.11,29.13,101600.0,25.9297,25.9386,25.9119,25.9297,101600.0
2015-02-24 13:30:00,29.13,29.17,29.13,29.16,151200.0,25.9297,25.9653,25.9297,25.9564,151200.0
2015-02-24 14:00:00,29.17,29.17,29.14,29.15,394000.0,25.9653,25.9653,25.9386,25.9475,394000.0
2015-02-24 14:30:00,29.15,29.18,29.14,29.18,302000.0,25.9475,25.9742,25.9386,25.9742,302000.0
2015-02-24 15:00:00,29.18,29.2,29.17,29.2,180800.0,25.9742,25.992,25.9653,25.992,180800.0
2015-02-24 15:30:00,29.19,29.21,29.16,29.18,229600.0,25.9831,26.0009,25.9564,25.9742,229600.0
2015-02-25 09:30:00,29.15,29.18,29.13,29.16,81200.0,25.9475,25.9742,25.9297,25.9564,81200.0
2015-02-25 10:00:00,29.16,29.18,29.16,29.16,98400.0,25.9564,25.9742,25.9564,25.9564,98400.0
2015-02-25 10:30:00,29.16,29.2,29.15,29.19,72000.0,25.9564,25.992,25.9475,25.9831,72000.0
2015-02-25 11:00:00,29.19,29.21,29.18,29.2,56800.0,25.9831,26.0009,25.9742,25.992,56800.0
2015-02-25 11:30:00,29.2,29.23,29.2,29.21,475600.0,25.992,26.0187,25.992,26.0009,475600.0
2015-02-25 12:00:00,29.2,29.22,29.2,29.2,76000.0,25.992,26.0098,25.992,25.992,76000.0
2015-02-25 12:30:00,29.2,29.23,29.2,29.23,108400.0,25.992,26.0187,25.992,26.0187,108400.0
2015-02-25 13:00:00,29.23,29.24,29.22,29.23,126400.0,26.0187,26.0277,26.0098,26.0187,126400.0
2015-02-25 13:30:00,29.24,29.25,29.24,29.24,148800.0,26.0277,26.0366,26.0277,26.0277,148800.0
2015-02-25 14:00:00,29.25,29.25,29.2,29.21,105200.0,26.0366,26.0366,25.992,26.0009,105200.0
2015-02-25 14:30:00,29.21,29.22,29.11,29.15,161600.0,26.0009,26.0098,25.9119,25.9475,161600.0
2015-02-25 15:00:00,29.15,29.15,29.1,29.1,230400.0,25.9475,25.9475,25.903,25.903,230400.0
2015-02-25 15:30:00,29.11,29.17,29.11,29.15,533200.0,25.9119,25.9653,25.9119,25.9475,533200.0
2015-02-26 09:30:00,29.15,29.19,29.09,29.09,80400.0,25.9475,25.9831,25.8941,25.8941,80400.0
2015-02-26 10:00:00,29.08,29.13,29.08,29.13,52400.0,25.8852,25.9297,25.8852,25.9297,52400.0
2015-02-26 10:30:00,29.13,29.18,29.12,29.17,72000.0,25.9297,25.9742,25.9208,25.9653,72000.0
2015-02-26 11:00:00,29.17,29.21,29.17,29.19,317200.0,25.9653,26.0009,25.9653,25.9831,317200.0
2015-02-26 11:30:00,29.19,29.21,29.19,29.19,121200.0,25.9831,26.0009,25.9831,25.9831,121200.0
2015-02-26 12:00:00,29.19,29.19,29.13,29.17,213200.0,25.9831,25.9831,25.9297,25.9653,213200.0
2015-02-26 12:30:00,29.17,29.22,29.17,29.21,86400.0,25.9653,26.0098,25.9653,26.0009,86400.0
2015-02-26 13:00:00,29.21,29.21,29.15,29.18,280000.0,26.0009,26.0009,25.9475,25.9742,280000.0
2015-02-26 13:30:00,29.18,29.2,29.17,29.18,160000.0,25.9742,25.992,25.9653,25.9742,160000.0
2015-02-26 14:00:00,29.17,29.19,29.12,29.13,1756000.0,25.9653,25.9831,25.9208,25.9297,1756000.0
2015-02-26 14:30:00,29.12,29.15,29.1,29.13,231600.0,25.9208,25.9475,25.903,25.9297,231600.0
2015-02-26 15:00:00,29.12,29.17,29.09,29.17,169200.0,25.9208,25.9653,25.8941,25.9653,169200.0
2015-02-26 15:30:00,29.17,29.2,29.15,29.19,254800.0,25.9653,25.992,25.9475,25.9831,254800.0
2015-02-27 09:30:00,29.16,29.2,29.1,29.14,156400.0,25.9564,25.992,25.903,25.9386,156400.0
2015-02-27 10:00:00,29.17,29.18,29.14,29.18,50400.0,25.9653,25.9742,25.9386,25.9742,50400.0
2015-02-27 10:30:00,29.18,29.2,29.17,29.2,154400.0,25.9742,25.992,25.9653,25.992,154400.0
2015-02-27 11:00:00,29.2,29.2,29.15,29.15,618400.0,25.992,25.992,25.9475,25.9475,618400.0
2015-02-27 11:30:00,29.16,29.19,29.15,29.18,100800.0,25.9564,25.9831,25.9475,25.9742,100800.0
2015-02-27 12:00:00,29.18,29.2,29.18,29.2,486800.0,25.9742,25.992,25.9742,25.992,486800.0
2015-02-27 12:30:00,29.2,29.2,29.16,29.17,163600.0,25.992,25.992,25.9564,25.9653,163600.0
2015-02-27 13:00:00,29.17,29.17,29.14,29.15,116800.0,25.9653,25.9653,25.9386,25.9475,116800.0
2015-02-27 13:30:00,29.14,29.16,29.13,29.15,99200.0,25.9386,25.9564,25.9297,25.9475,99200.0
2015-02-27 14:00:00,29.15,29.16,29.12,29.13,87200.0,25.9475,25.9564,25.9208,25.9297,87200.0
2015-02-27 14:30:00,29.12,29.14,29.08,29.1,186800.0,25.9208,25.9386,25.8852,25.903,186800.0
2015-02-27 15:00:00,29.1,29.12,29.07,29.12,1182000.0,25.903,25.9208,25.8763,25.9208,1182000.0
2015-02-27 15:30:00,29.12,29.12,29.06,29.08,1245200.0,25.9208,25.9208,25.8674,25.8852,1245200.0
2015-03-02 09:30:00,29.1,29.24,29.1,29.23,192800.0,25.903,26.0277,25.903,26.0187,192800.0
2015-03-02 10:00:00,29.24,29.28,29.23,29.28,210800.0,26.0277,26.0633,26.0187,26.0633,210800.0
2015-03-02 10:30:00,29.28,29.28,29.24,29.26,204400.0,26.0633,26.0633,26.0277,26.0455,204400.0
2015-03-02 11:00:00,29.26,29.28,29.24,29.26,322400.0,26.0455,26.0633,26.0277,26.0455,322400.0
2015-03-02 11:30:00,29.27,29.3,29.27,29.27,177600.0,26.0544,26.0811,26.0544,26.0544,177600.0
2015-03-02 12:00:00,29.27,29.28,29.22,29.23,422000.0,26.0544,26.0633,26.0098,26.0187,422000.0
2015-03-02 12:30:00,29.23,29.25,29.21,29.24,245600.0,26.0187,26.0366,26.0009,26.0277,245600.0
2015-03-02 13:00:00,29.24,29.24,29.22,29.23,110000.0,26.0277,26.0277,26.0098,26.0187,110000.0
2015-03-02 13:30:00,29.24,29.27,29.23,29.26,340000.0,26.0277,26.0544,26.0187,26.0455,340000.0
2015-03-02 14:00:00,29.26,29.27,29.24,29.24,180000.0,26.0455,26.0544,26.0277,26.0277,180000.0
2015-03-02 14:30:00,29.24,29.28,29.24,29.27,178800.0,26.0277,26.0633,26.0277,26.0544,178800.0
2015-03-02 15:00:00,29.28,29.3,29.27,29.3,494400.0,26.0633,26.0811,26.0544,26.0811,494400.0
2015-03-02 15:30:00,29.3,29.33,29.29,29.32,578800.0,26.0811,26.1078,26.0722,26.0989,578800.0
2015-03-03 09:30:00,29.25,29.25,29.12,29.14,113600.0,26.0366,26.0366,25.9208,25.9386,113600.0
2015-03-03 10:00:00,29.14,29.18,29.13,29.15,91600.0,25.9386,25.9742,25.9297,25.9475,91600.0
2015-03-03 10:30:00,29.15,29.17,29.13,29.13,170000.0,25.9475,25.9653,25.9297,25.9297,170000.0
2015-03-03 11:00:00,29.13,29.13,29.09,29.1,141200.0,25.9297,25.9297,25.8941,25.903,141200.0
2015-03-03 11:30:00,29.1,29.1,29.03,29.07,118400.0,25.903,25.903,25.8407,25.8763,118400.0
2015-03-03 12:00:00,29.06,29.06,29.0,29.02,126000.0,25.8674,25.8674,25.814,25.8318,126000.0
2015-03-03 12:30:00,29.02,29.1,29.02,29.09,91600.0,25.8318,25.903,25.8318,25.8941,91600.0
2015-03-03 13:00:00,29.1,29.12,29.08,29.1,152000.0,25.903,25.9208,25.8852,25.903,152000.0
2015-03-03 13:30:00,29.1,29.12,29.09,29.1,111200.0,25.903,25.9208,25.8941,25.903,111200.0
2015-03-03 14:00:00,29.11,29.17,29.11,29.17,213600.0,25.9119,25.9653,25.9119,25.9653,213600.0
2015-03-03 14:30:00,29.18,29.18,29.12,29.15,134000.0,25.9742,25.9742,25.9208,25.9475,134000.0
2015-03-03 15:00:00,29.15,29.17,29.13,29.17,139200.0,25.9475,25.9653,25.9297,25.9653,139200.0
2015-03-03 15:30:00,29.17,29.18,29.14,29.17,415200.0,25.9653,25.9742,25.9386,25.9653,415200.0
2015-03-04 09:30:00,29.05,29.09,28.93,28.97,207200.0,25.8585,25.8941,25.7517,25.7873,207200.0
2015-03-04 10:00:00,28.95,28.98,28.9,28.94,281600.0,25.7695,25.7962,25.725,25.7606,281600.0
2015-03-04 10:30:00,28.93,29.0,28.93,28.99,94800.0,25.7517,25.814,25.7517,25.8051,94800.0
2015-03-04 11:00:00,29.0,29.07,28.99,29.05,135600.0,25.814,25.8763,25.8051,25.8585,135600.0
2015-03-04 11:30:00,29.05,29.07,29.04,29.05,135200.0,25.8585,25.8763,25.8496,25.8585,135200.0
2015-03-04 12:00:00,29.05,29.1,29.04,29.09,94800.0,25.8585,25.903,25.8496,25.8941,94800.0
2015-03-04 12:30:00,29.09,29.11,29.07,29.07,91200.0,25.8941,25.9119,25.8763,25.8763,91200.0
2015-03-04 13:00:00,29.08,29.1,29.07,29.09,119600.0,25.8852,25.903,25.8763,25.8941,119600.0
2015-03-04 13:30:00,29.1,29.1,29.04,29.04,119600.0,25.903,25.903,25.8496,25.8496,119600.0
2015-03-04 14:00:00,29.05,29.06,29.02,29.04,154000.0,25.8585,25.8674,25.8318,25.8496,154000.0
2015-03-04 14:30:00,29.04,29.08,29.04,29.08,106800.0,25.8496,25.8852,25.8496,25.8852,106800.0
2015-03-04 15:00:00,29.09,29.09,29.05,29.06,163200.0,25.8941,25.8941,25.8585,25.8674,163200.0
2015-03-04 15:30:00,29.07,29.09,29.06,29.07,332800.0,25.8763,25.8941,25.8674,25.8763,332800.0
2015-03-05 09:30:00,29.14,29.15,29.08,29.14,473600.0,25.9386,25.9475,25.8852,25.9386,473600.0
2015-03-05 10:00:00,29.13,29.16,29.12,29.15,226000.0,25.9297,25.9564,25.9208,25.9475,226000.0
2015-03-05 10:30:00,29.15,29.16,29.13,29.13,72000.0,25.9475,25.9564,25.9297,25.9297,72000.0
2015-03-05 11:00:00,29.13,29.13,29.06,29.09,344400.0,25.9297,25.9297,25.8674,25.8941,344400.0
2015-03-05 11:30:00,29.1,29.13,29.1,29.12,94400.0,25.903,25.9297,25.903,25.9208,94400.0
2015-03-05 12:00:00,29.12,29.12,29.08,29.09,111200.0,25.9208,25.9208,25.8852,25.8941,111200.0
2015-03-05 12:30:00,29.09,29.1,29.01,29.02,250800.0,25.8941,25.903,25.8229,25.8318,250800.0
2015-03-05 13:00:00,29.02,29.06,29.01,29.06,130000.0,25.8318,25.8674,25.8229,25.8674,130000.0
2015-03-05 13:30:00,29.06,29.09,29.05,29.09,96000.0,25.8674,25.8941,25.8585,25.8941,96000.0
2015-03-05 14:00:00,29.09,29.11,29.09,29.09,78000.0,25.8941,25.9119,25.8941,25.8941,78000.0
2015-03-05 14:30:00,29.09,29.13,29.08,29.11,186400.0,25.8941,25.9297,25.8852,25.9119,186400.0
2015-03-05 15:00:00,29.11,29.11,29.07,29.11,188000.0,25.9119,25.9119,25.8763,25.9119,188000.0
2015-03-05 15:30:00,29.11,29.11,29.08,29.09,511200.0,25.9119,25.9119,25.8852,25.8941,511200.0
2015-03-06 09:30:00,29.0,29.0,28.92,28.99,201600.0,25.814,25.814,25.7428,25.8051,201600.0
2015-03-06 10:00:00,28.99,29.01,28.97,29.01,112800.0,25.8051,25.8229,25.7873,25.8229,112800.0
2015-03-06 10:30:00,29.0,29.02,28.94,28.96,202800.0,25.814,25.8318,25.7606,25.7784,202800.0
2015-03-06 11:00:00,28.95,28.95,28.83,28.84,286400.0,25.7695,25.7695,25.6627,25.6716,286400.0
2015-03-06 11:30:00,28.83,28.83,28.76,28.8,264800.0,25.6627,25.6627,25.6004,25.636,264800.0
2015-03-06 12:00:00,28.8,28.83,28.72,28.75,318800.0,25.636,25.6627,25.5648,25.5915,318800.0
2015-03-06 12:30:00,28.75,28.78,28.72,28.75,179600.0,25.5915,25.6182,25.5648,25.5915,179600.0
2015-03-06 13:00:00,28.75,28.77,28.7,28.74,178400.0,25.5915,25.6093,25.547,25.5826,178400.0
2015-03-06 13:30:00,28.74,28.74,28.69,28.73,204400.0,25.5826,25.5826,25.5381,25.5737,204400.0
2015-03-06 14:00:00,28.73,28.77,28.68,28.71,321600.0,25.5737,25.6093,25.5292,25.5559,321600.0
2015-03-06 14:30:00,28.7,28.72,28.65,28.67,320400.0,25.547,25.5648,25.5025,25.5203,320400.0
2015-03-06 15:00:00,28.66,28.73,28.66,28.66,398800.0,25.5114,25.5737,25.5114,25.5114,398800.0
2015-03-06 15:30:00,28.67,28.68,28.62,28.68,622400.0,25.5203,25.5292,25.4758,25.5292,622400.0
2015-03-09 09:30:00,28.74,28.75,28.68,28.74,92000.0,25.5826,25.5915,25.5292,25.5826,92000.0
2015-03-09 10:00:00,28.74,28.75,28.69,28.7,88400.0,25.5826,25.5915,25.5381,25.547,88400.0
2015-03-09 10:30:00,28.7,28.74,28.7,28.72,196400.0,25.547,25.5826,25.547,25.5648,196400.0
2015-03-09 11:00:00,28.72,28.77,28.68,28.76,155200.0,25.5648,25.6093,25.5292,25.6004,155200.0
2015-03-09 11:30:00,28.76,28.78,28.73,28.74,70800.0,25.6004,25.6182,25.5737,25.5826,70800.0
2015-03-09 12:00:00,28.74,28.74,28.7,28.72,86400.0,25.5826,25.5826,25.547,25.5648,86400.0
2015-03-09 12:30:00,28.72,28.77,28.71,28.76,117200.0,25.5648,25.6093,25.5559,25.6004,117200.0
2015-03-09 13:00:00,28.77,28.79,28.76,28.79,141200.0,25.6093,25.6271,25.6004,25.6271,141200.0
2015-03-09 13:30:00,28.79,28.86,28.79,28.84,174800.0,25.6271,25.6894,25.6271,25.6716,174800.0
2015-03-09 14:00:00,28.84,28.84,28.79,28.8,567600.0,25.6716,25.6716,25.6271,25.636,567600.0
2015-03-09 14:30:00,28.8,28.82,28.75,28.81,568400.0,25.636,25.6538,25.5915,25.6449,568400.0
2015-03-09 15:00:00,28.81,28.83,28.79,28.81,184400.0,25.6449,25.6627,25.6271,25.6449,184400.0
2015-03-09 15:30:00,28.81,28.85,28.8,28.8,401200.0,25.6449,25.6805,25.636,25.636,401200.0
2015-03-10 09:30:00,28.58,28.6,28.48,28.52,114000.0,25.4402,25.458,25.3511,25.3868,114000.0
2015-03-10 10:00:00,28.52,28.54,28.45,28.49,2596800.0,25.3868,25.4046,25.3244,25.36,2596800.0
2015-03-10 10:30:00,28.49,28.5,28.43,28.47,389200.0,25.36,25.3689,25.3066,25.3422,389200.0
2015-03-10 11:00:00,28.47,28.56,28.47,28.53,690000.0,25.3422,25.4224,25.3422,25.3957,690000.0
2015-03-10 11:30:00,28.53,28.55,28.41,28.42,390800.0,25.3957,25.4135,25.2888,25.2977,390800.0
2015-03-10 12:00:00,28.42,28.45,28.39,28.4,2020800.0,25.2977,25.3244,25.271,25.2799,2020800.0
2015-03-10 12:30:00,28.4,28.45,28.38,28.42,312400.0,25.2799,25.3244,25.2621,25.2977,312400.0
2015-03-10 13:00:00,28.42,28.48,28.41,28.46,323600.0,25.2977,25.3511,25.2888,25.3333,323600.0
2015-03-10 13:30:00,28.45,28.46,28.42,28.45,571200.0,25.3244,25.3333,25.2977,25.3244,571200.0
2015-03-10 14:00:00,28.44,28.48,28.38,28.39,577600.0,25.3155,25.3511,25.2621,25.271,577600.0
2015-03-10 14:30:00,28.39,28.43,28.38,28.39,522800.0,25.271,25.3066,25.2621,25.271,522800.0
2015-03-10 15:00:00,28.38,28.45,28.38,28.4,710400.0,25.2621,25.3244,25.2621,25.2799,710400.0
2015-03-10 15:30:00,28.4,28.42,28.34,28.34,557600.0,25.2799,25.2977,25.2265,25.2265,557600.0
2015-03-11 09:30:00,28.39,28.39,28.31,28.38,114800.0,25.271,25.271,25.1998,25.2621,114800.0
2015-03-11 10:00:00,28.37,28.41,28.33,28.35,163600.0,25.2532,25.2888,25.2176,25.2354,163600.0
2015-03-11 10:30:00,28.35,28.36,28.26,28.3,162000.0,25.2354,25.2443,25.1553,25.1909,162000.0
2015-03-11 11:00:00,28.3,28.36,28.3,28.36,161600.0,25.1909,25.2443,25.1909,25.2443,161600.0
2015-03-11 11:30:00,28.36,28.38,28.34,28.36,166800.0,25.2443,25.2621,25.2265,25.2443,166800.0
2015-03-11 12:00:00,28.36,28.37,28.32,28.33,186800.0,25.2443,25.2532,25.2087,25.2176,186800.0
2015-03-11 12:30:00,28.33,28.38,28.32,28.35,165600.0,25.2176,25.2621,25.2087,25.2354,165600.0
2015-03-11 13:00:00,28.35,28.36,28.33,28.34,72000.0,25.2354,25.2443,25.2176,25.2265,72000.0
2015-03-11 13:30:00,28.34,28.34,28.25,28.29,132400.0,25.2265,25.2265,25.1464,25.182,132400.0
2015-03-11 14:00:00,28.28,28.34,28.28,28.32,406400.0,25.1731,25.2265,25.1731,25.2087,406400.0
2015-03-11 14:30:00,28.32,28.34,28.29,28.34,617600.0,25.2087,25.2265,25.182,25.2265,617600.0
2015-03-11 15:00:00,28.33,28.34,28.24,28.24,339600.0,25.2176,25.2265,25.1375,25.1375,339600.0
2015-03-11 15:30:00,28.25,28.26,28.22,28.23,491200.0,25.1464,25.1553,25.1197,25.1286,491200.0
2015-03-12 09:30:00,28.28,28.45,28.28,28.43,92000.0,25.1731,25.3244,25.1731,25.3066,92000.0
2015-03-12 10:00:00,28.43,28.45,28.4,28.44,112800.0,25.3066,25.3244,25.2799,25.3155,112800.0
2015-03-12 10:30:00,28.44,28.47,28.42,28.45,146400.0,25.3155,25.3422,25.2977,25.3244,146400.0
2015-03-12 11:00:00,28.46,28.52,28.44,28.5,143600.0,25.3333,25.3868,25.3155,25.3689,143600.0
2015-03-12 11:30:00,28.5,28.5,28.48,28.48,226800.0,25.3689,25.3689,25.3511,25.3511,226800.0
2015-03-12 12:00:00,28.48,28.49,28.46,28.48,658000.0,25.3511,25.36,25.3333,25.3511,658000.0
2015-03-12 12:30:00,28.48,28.49,28.45,28.47,805600.0,25.3511,25.36,25.3244,25.3422,805600.0
2015-03-12 13:00:00,28.47,28.5,28.46,28.48,557600.0,25.3422,25.3689,25.3333,25.3511,557600.0
2015-03-12 13:30:00,28.48,28.51,28.47,28.5,1154800.0,25.3511,25.3778,25.3422,25.3689,1154800.0
2015-03-12 14:00:00,28.5,28.51,28.48,28.5,726000.0,25.3689,25.3778,25.3511,25.3689,726000.0
2015-03-12 14:30:00,28.5,28.53,28.47,28.53,227600.0,25.3689,25.3957,25.3422,25.3957,227600.0
2015-03-12 15:00:00,28.54,28.57,28.53,28.55,994800.0,25.4046,25.4313,25.3957,25.4135,994800.0
2015-03-12 15:30:00,28.55,28.57,28.53,28.56,464800.0,25.4135,25.4313,25.3957,25.4224,464800.0
2015-03-13 09:30:00,28.53,28.59,28.46,28.52,270000.0,25.3957,25.4491,25.3333,25.3868,270000.0
2015-03-13 10:00:00,28.51,28.53,28.43,28.44,222400.0,25.3778,25.3957,25.3066,25.3155,222400.0
2015-03-13 10:30:00,28.43,28.49,28.33,28.33,122800.0,25.3066,25.36,25.2176,25.2176,122800.0
2015-03-13 11:00:00,28.32,28.39,28.3,28.31,151600.0,25.2087,25.271,25.1909,25.1998,151600.0
2015-03-13 11:30:00,28.31,28.34,28.27,28.34,168000.0,25.1998,25.2265,25.1642,25.2265,168000.0
2015-03-13 12:00:00,28.33,28.34,28.28,28.32,150400.0,25.2176,25.2265,25.1731,25.2087,150400.0
2015-03-13 12:30:00,28.33,28.38,28.33,28.36,110000.0,25.2176,25.2621,25.2176,25.2443,110000.0
2015-03-13 13:00:00,28.36,28.36,28.27,28.27,100400.0,25.2443,25.2443,25.1642,25.1642,100400.0
2015-03-13 13:30:00,28.28,28.33,28.27,28.31,73200.0,25.1731,25.2176,25.1642,25.1998,73200.0
2015-03-13 14:00:00,28.31,28.31,28.27,28.31,328000.0,25.1998,25.1998,25.1642,25.1998,328000.0
2015-03-13 14:30:00,28.31,28.32,28.25,28.31,248000.0,25.1998,25.2087,25.1464,25.1998,248000.0
2015-03-13 15:00:00,28.31,28.36,28.29,28.36,181200.0,25.1998,25.2443,25.182,25.2443,181200.0
2015-03-13 15:30:00,28.37,28.45,28.34,28.41,674400.0,25.2532,25.3244,25.2265,25.2888,674400.0
2015-03-16 09:30:00,28.54,28.68,28.54,28.68,502000.0,25.4046,25.5292,25.4046,25.5292,502000.0
2015-03-16 10:00:00,28.68,28.73,28.68,28.7,250000.0,25.5292,25.5737,25.5292,25.547,250000.0
2015-03-16 10:30:00,28.7,28.72,28.68,28.72,84800.0,25.547,25.5648,25.5292,25.5648,84800.0
2015-03-16 11:00:00,28.72,28.77,28.72,28.74,183200.0,25.5648,25.6093,25.5648,25.5826,183200.0
2015-03-16 11:30:00,28.74,28.77,28.73,28.75,120400.0,25.5826,25.6093,25.5737,25.5915,120400.0
2015-03-16 12:00:00,28.75,28.75,28.7,28.72,42400.0,25.5915,25.5915,25.547,25.5648,42400.0
2015-03-16 12:30:00,28.71,28.73,28.7,28.72,72800.0,25.5559,25.5737,25.547,25.5648,72800.0
2015-03-16 13:00:00,28.72,28.72,28.68,28.72,133600.0,25.5648,25.5648,25.5292,25.5648,133600.0
2015-03-16 13:30:00,28.72,28.74,28.71,28.74,214000.0,25.5648,25.5826,25.5559,25.5826,214000.0
2015-03-16 14:00:00,28.74,28.76,28.72,28.76,188000.0,25.5826,25.6004,25.5648,25.6004,188000.0
2015-03-16 14:30:00,28.76,28.79,28.75,28.78,175200.0,25.6004,25.6271,25.5915,25.6182,175200.0
2015-03-16 15:00:00,28.79,28.81,28.77,28.78,217600.0,25.6271,25.6449,25.6093,25.6182,217600.0
2015-03-16 15:30:00,28.79,28.82,28.78,28.81,395200.0,25.6271,25.6538,25.6182,25.6449,395200.0
2015-03-17 09:30:00,28.71,28.75,28.66,28.7,183200.0,25.5559,25.5915,25.5114,25.547,183200.0
2015-03-17 10:00:00,28.71,28.72,28.68,28.71,489200.0,25.5559,25.5648,25.5292,25.5559,489200.0
2015-03-17 10:30:00,28.72,28.73,28.69,28.71,129200.0,25.5648,25.5737,25.5381,25.5559,129200.0
2015-03-17 11:00:00,28.7,28.7,28.62,28.65,286400.0,25.547,25.547,25.4758,25.5025,286400.0
2015-03-17 11:30:00,28.65,28.69,28.65,28.69,114800.0,25.5025,25.5381,25.5025,25.5381,114800.0
2015-03-17 12:00:00,28.69,28.7,28.65,28.69,64800.0,25.5381,25.547,25.5025,25.5381,64800.0
2015-03-17 12:30:00,28.69,28.73,28.68,28.73,78400.0,25.5381,25.5737,25.5292,25.5737,78400.0
2015-03-17 13:00:00,28.73,28.75,28.72,28.74,105600.0,25.5737,25.5915,25.5648,25.5826,105600.0
2015-03-17 13:30:00,28.74,28.77,28.73,28.77,156400.0,25.5826,25.6093,25.5737,25.6093,156400.0
2015-03-17 14:00:00,28.77,28.78,28.74,28.75,904400.0,25.6093,25.6182,25.5826,25.5915,904400.0
2015-03-17 14:30:00,28.74,28.76,28.72,28.76,144800.0,25.5826,25.6004,25.5648,25.6004,144800.0
2015-03-17 15:00:00,28.76,28.81,28.76,28.8,122400.0,25.6004,25.6449,25.6004,25.636,122400.0
2015-03-17 15:30:00,28.8,28.82,28.74,28.75,394800.0,25.636,25.6538,25.5826,25.5915,394800.0
2015-03-18 09:30:00,28.68,28.71,28.62,28.64,111600.0,25.5292,25.5559,25.4758,25.4936,111600.0
2015-03-18 10:00:00,28.65,28.69,28.65,28.68,60400.0,25.5025,25.5381,25.5025,25.5292,60400.0
2015-03-18 10:30:00,28.68,28.69,28.65,28.68,66800.0,25.5292,25.5381,25.5025,25.5292,66800.0
2015-03-18 11:00:00,28.69,28.7,28.64,28.64,132800.0,25.5381,25.547,25.4936,25.4936,132800.0
2015-03-18 11:30:00,28.65,28.67,28.63,28.65,49600.0,25.5025,25.5203,25.4847,25.5025,49600.0
2015-03-18 12:00:00,28.65,28.65,28.6,28.61,122000.0,25.5025,25.5025,25.458,25.4669,122000.0
2015-03-18 12:30:00,28.62,28.65,28.6,28.6,112000.0,25.4758,25.5025,25.458,25.458,112000.0
2015-03-18 13:00:00,28.6,28.6,28.58,28.58,115200.0,25.458,25.458,25.4402,25.4402,115200.0
2015-03-18 13:30:00,28.59,28.63,28.53,28.63,153600.0,25.4491,25.4847,25.3957,25.4847,153600.0
2015-03-18 14:00:00,28.65,29.02,28.62,28.97,474000.0,25.5025,25.8318,25.4758,25.7873,474000.0
2015-03-18 14:30:00,28.98,29.05,28.97,29.02,486800.0,25.7962,25.8585,25.7873,25.8318,486800.0
2015-03-18 15:00:00,29.03,29.19,29.01,29.12,439200.0,25.8407,25.9831,25.8229,25.9208,439200.0
2015-03-18 15:30:00,29.12,29.13,29.04,29.08,448800.0,25.9208,25.9297,25.8496,25.8852,448800.0
2015-03-19 09:30:00,29.02,29.09,29.02,29.07,134800.0,25.8318,25.8941,25.8318,25.8763,134800.0
2015-03-19 10:00:00,29.08,29.13,29.07,29.11,72000.0,25.8852,25.9297,25.8763,25.9119,72000.0
2015-03-19 10:30:00,29.1,29.1,29.04,29.07,96400.0,25.903,25.903,25.8496,25.8763,96400.0
2015-03-19 11:00:00,29.07,29.09,29.04,29.07,64000.0,25.8763,25.8941,25.8496,25.8763,64000.0
2015-03-19 11:30:00,29.08,29.08,29.0,29.05,141600.0,25.8852,25.8852,25.814,25.8585,141600.0
2015-03-19 12:00:00,29.03,29.06,29.02,29.05,78800.0,25.8407,25.8674,25.8318,25.8585,78800.0
2015-03-19 12:30:00,29.05,29.05,29.0,29.0,169200.0,25.8585,25.8585,25.814,25.814,169200.0
2015-03-19 13:00:00,29.0,29.09,28.99,29.09,122400.0,25.814,25.8941,25.8051,25.8941,122400.0
2015-03-19 13:30:00,29.09,29.09,29.03,29.04,88000.0,25.8941,25.8941,25.8407,25.8496,88000.0
2015-03-19 14:00:00,29.04,29.1,29.04,29.06,165200.0,25.8496,25.903,25.8496,25.8674,165200.0
2015-03-19 14:30:00,29.07,29.09,29.05,29.09,208000.0,25.8763,25.8941,25.8585,25.8941,208000.0
2015-03-19 15:00:00,29.09,29.11,29.03,29.06,234400.0,25.8941,25.9119,25.8407,25.8674,234400.0
2015-03-19 15:30:00,29.07,29.1,29.04,29.06,271600.0,25.8763,25.903,25.8496,25.8674,271600.0
2015-03-20 09:30:00,29.24,29.27,29.21,29.23,139200.0,26.0277,26.0544,26.0009,26.0187,139200.0
2015-03-20 10:00:00,29.23,29.26,29.22,29.23,122800.0,26.0187,26.0455,26.0098,26.0187,122800.0
2015-03-20 10:30:00,29.23,29.3,29.23,29.28,196800.0,26.0187,26.0811,26.0187,26.0633,196800.0
2015-03-20 11:00:00,29.28,29.33,29.28,29.33,249200.0,26.0633,26.1078,26.0633,26.1078,249200.0
2015-03-20 11:30:00,29.33,29.34,29.3,29.31,80000.0,26.1078,26.1167,26.0811,26.09,80000.0
2015-03-20 12:00:00,29.31,29.33,29.31,29.31,225600.0,26.09,26.1078,26.09,26.09,225600.0
2015-03-20 12:30:00,29.31,29.36,29.3,29.36,78400.0,26.09,26.1345,26.0811,26.1345,78400.0
2015-03-20 13:00:00,29.35,29.38,29.34,29.37,83200.0,26.1256,26.1523,26.1167,26.1434,83200.0
2015-03-20 13:30:00,29.38,29.39,29.36,29.37,98800.0,26.1523,26.1612,26.1345,26.1434,98800.0
2015-03-20 14:00:00,29.37,29.38,29.33,29.35,84800.0,26.1434,26.1523,26.1078,26.1256,84800.0
2015-03-20 14:30:00,29.34,29.37,29.34,29.37,2019600.0,26.1167,26.1434,26.1167,26.1434,2019600.0
2015-03-20 15:00:00,29.38,29.38,29.3,29.3,421600.0,26.1523,26.1523,26.0811,26.0811,421600.0
2015-03-20 15:30:00,29.31,29.35,29.3,29.3,2430400.0,26.09,26.1256,26.0811,26.0811,2430400.0
2015-03-23 09:30:00,29.27,29.32,29.25,29.29,129200.0,26.0544,26.0989,26.0366,26.0722,129200.0
2015-03-23 10:00:00,29.29,29.34,29.28,29.32,177600.0,26.0722,26.1167,26.0633,26.0989,177600.0
2015-03-23 10:30:00,29.32,29.33,29.3,29.31,76000.0,26.0989,26.1078,26.0811,26.09,76000.0
2015-03-23 11:00:00,29.31,29.33,29.3,29.3,128800.0,26.09,26.1078,26.0811,26.0811,128800.0
2015-03-23 11:30:00,29.31,29.31,29.27,29.31,84400.0,26.09,26.09,26.0544,26.09,84400.0
2015-03-23 12:00:00,29.29,29.31,29.28,29.29,123600.0,26.0722,26.09,26.0633,26.0722,123600.0
2015-03-23 12:30:00,29.29,29.32,29.29,29.29,94800.0,26.0722,26.0989,26.0722,26.0722,94800.0
2015-03-23 13:00:00,29.3,29.3,29.28,29.28,77200.0,26.0811,26.0811,26.0633,26.0633,77200.0
2015-03-23 13:30:00,29.28,29.31,29.28,29.29,119200.0,26.0633,26.09,26.0633,26.0722,119200.0
2015-03-23 14:00:00,29.29,29.34,29.29,29.33,162000.0,26.0722,26.1167,26.0722,26.1078,162000.0
2015-03-23 14:30:00,29.33,29.33,29.29,29.31,114000.0,26.1078,26.1078,26.0722,26.09,114000.0
2015-03-23 15:00:00,29.31,29.32,29.28,29.28,158800.0,26.09,26.0989,26.0633,26.0633,158800.0
2015-03-23 15:30:00,29.29,29.29,29.21,29.21,287600.0,26.0722,26.0722,26.0009,26.0009,287600.0
2015-03-24 09:30:00,29.2,29.23,29.16,29.23,69200.0,25.992,26.0187,25.9564,26.0187,69200.0
2015-03-24 10:00:00,29.24,29.28,29.24,29.26,82800.0,26.0277,26.0633,26.0277,26.0455,82800.0
2015-03-24 10:30:00,29.26,29.28,29.24,29.27,151200.0,26.0455,26.0633,26.0277,26.0544,151200.0
2015-03-24 11:00:00,29.26,29.31,29.25,29.29,119600.0,26.0455,26.09,26.0366,26.0722,119600.0
2015-03-24 11:30:00,29.3,29.3,29.27,29.28,99600.0,26.0811,26.0811,26.0544,26.0633,99600.0
2015-03-24 12:00:00,29.27,29.29,29.24,29.24,124000.0,26.0544,26.0722,26.0277,26.0277,124000.0
2015-03-24 12:30:00,29.24,29.24,29.18,29.18,137600.0,26.0277,26.0277,25.9742,25.9742,137600.0
2015-03-24 13:00:00,29.18,29.21,29.14,29.15,77600.0,25.9742,26.0009,25.9386,25.9475,77600.0
2015-03-24 13:30:00,29.14,29.18,29.14,29.18,96400.0,25.9386,25.9742,25.9386,25.9742,96400.0
2015-03-24 14:00:00,29.18,29.18,29.11,29.12,128800.0,25.9742,25.9742,25.9119,25.9208,128800.0
2015-03-24 14:30:00,29.12,29.15,29.1,29.13,150400.0,25.9208,25.9475,25.903,25.9297,150400.0
2015-03-24 15:00:00,29.13,29.18,29.09,29.11,122800.0,25.9297,25.9742,25.8941,25.9119,122800.0
2015-03-24 15:30:00,29.1,29.13,29.07,29.07,374000.0,25.903,25.9297,25.8763,25.8763,374000.0
2015-03-25 09:30:00,29.01,29.04,28.86,28.88,171200.0,25.9118,25.9385,25.7778,25.7956,171200.0
2015-03-25 10:00:00,28.88,28.95,28.86,28.93,58000.0,25.7956,25.8582,25.7778,25.8403,58000.0
2015-03-25 10:30:00,28.93,28.93,28.86,28.92,255200.0,25.8403,25.8403,25.7778,25.8314,255200.0
2015-03-25 11:00:00,28.92,28.93,28.82,28.85,179200.0,25.8314,25.8403,25.742,25.7688,179200.0
2015-03-25 11:30:00,28.83,28.83,28.67,28.7,202400.0,25.751,25.751,25.6081,25.6349,202400.0
2015-03-25 12:00:00,28.69,28.7,28.62,28.65,232800.0,25.6259,25.6349,25.5634,25.5902,232800.0
2015-03-25 12:30:00,28.63,28.64,28.58,28.64,141200.0,25.5723,25.5813,25.5277,25.5813,141200.0
2015-03-25 13:00:00,28.63,28.65,28.56,28.6,130000.0,25.5723,25.5902,25.5098,25.5455,130000.0
2015-03-25 13:30:00,28.6,28.64,28.56,28.61,160800.0,25.5455,25.5813,25.5098,25.5545,160800.0
2015-03-25 14:00:00,28.59,28.64,28.57,28.64,148000.0,25.5366,25.5813,25.5187,25.5813,148000.0
2015-03-25 14:30:00,28.64,28.64,28.56,28.58,152400.0,25.5813,25.5813,25.5098,25.5277,152400.0
2015-03-25 15:00:00,28.57,28.57,28.49,28.5,200000.0,25.5187,25.5187,25.4473,25.4562,200000.0
2015-03-25 15:30:00,28.5,28.51,28.43,28.43,412000.0,25.4562,25.4652,25.3937,25.3937,412000.0
2015-03-26 09:30:00,28.29,28.39,28.19,28.26,240800.0,25.2686,25.358,25.1793,25.2419,240800.0
2015-03-26 10:00:00,28.27,28.3,28.2,28.28,163600.0,25.2508,25.2776,25.1883,25.2597,163600.0
2015-03-26 10:30:00,28.27,28.36,28.25,28.35,220400.0,25.2508,25.3312,25.2329,25.3222,220400.0
2015-03-26 11:00:00,28.36,28.36,28.28,28.34,102000.0,25.3312,25.3312,25.2597,25.3133,102000.0
2015-03-26 11:30:00,28.33,28.44,28.32,28.43,45600.0,25.3044,25.4026,25.2954,25.3937,45600.0
2015-03-26 12:00:00,28.45,28.45,28.38,28.39,2501600.0,25.4116,25.4116,25.349,25.358,2501600.0
2015-03-26 12:30:00,28.39,28.45,28.36,28.44,426400.0,25.358,25.4116,25.3312,25.4026,426400.0
2015-03-26 13:00:00,28.45,28.45,28.36,28.42,101200.0,25.4116,25.4116,25.3312,25.3848,101200.0
2015-03-26 13:30:00,28.43,28.53,28.43,28.51,126000.0,25.3937,25.483,25.3937,25.4652,126000.0
2015-03-26 14:00:00,28.5,28.5,28.41,28.41,504000.0,25.4562,25.4562,25.3758,25.3758,504000.0
2015-03-26 14:30:00,28.41,28.47,28.38,28.38,228400.0,25.3758,25.4294,25.349,25.349,228400.0
2015-03-26 15:00:00,28.38,28.4,28.36,28.39,217600.0,25.349,25.3669,25.3312,25.358,217600.0
2015-03-26 15:30:00,28.38,28.44,28.35,28.36,295200.0,25.349,25.4026,25.3222,25.3312,295200.0
2015-03-27 09:30:00,28.32,28.47,28.32,28.45,357200.0,25.2954,25.4294,25.2954,25.4116,357200.0
2015-03-27 10:00:00,28.44,28.48,28.34,28.41,116000.0,25.4026,25.4384,25.3133,25.3758,116000.0
2015-03-27 10:30:00,28.41,28.47,28.36,28.47,49200.0,25.3758,25.4294,25.3312,25.4294,49200.0
2015-03-27 11:00:00,28.47,28.5,28.43,28.43,65200.0,25.4294,25.4562,25.3937,25.3937,65200.0
2015-03-27 11:30:00,28.43,28.46,28.39,28.42,183200.0,25.3937,25.4205,25.358,25.3848,183200.0
2015-03-27 12:00:00,28.43,28.44,28.4,28.41,71200.0,25.3937,25.4026,25.3669,25.3758,71200.0
2015-03-27 12:30:00,28.4,28.45,28.4,28.45,79200.0,25.3669,25.4116,25.3669,25.4116,79200.0
2015-03-27 13:00:00,28.45,28.45,28.41,28.42,141600.0,25.4116,25.4116,25.3758,25.3848,141600.0
2015-03-27 13:30:00,28.43,28.45,28.4,28.43,120800.0,25.3937,25.4116,25.3669,25.3937,120800.0
2015-03-27 14:00:00,28.43,28.45,28.41,28.43,165200.0,25.3937,25.4116,25.3758,25.3937,165200.0
2015-03-27 14:30:00,28.43,28.44,28.42,28.43,109600.0,25.3937,25.4026,25.3848,25.3937,109600.0
2015-03-27 15:00:00,28.43,28.46,28.42,28.43,110000.0,25.3937,25.4205,25.3848,25.3937,110000.0
2015-03-27 15:30:00,28.43,28.51,28.42,28.46,440000.0,25.3937,25.4652,25.3848,25.4205,440000.0
2015-03-30 09:30:00,28.63,28.76,28.63,28.74,270800.0,25.5723,25.6885,25.5723,25.6706,270800.0
2015-03-30 10:00:00,28.75,28.78,28.67,28.68,122400.0,25.6795,25.7063,25.6081,25.617,122400.0
2015-03-30 10:30:00,28.68,28.72,28.67,28.7,211200.0,25.617,25.6527,25.6081,25.6349,211200.0
2015-03-30 11:00:00,28.71,28.73,28.68,28.71,126800.0,25.6438,25.6617,25.617,25.6438,126800.0
2015-03-30 11:30:00,28.72,28.72,28.69,28.71,92000.0,25.6527,25.6527,25.6259,25.6438,92000.0
2015-03-30 12:00:00,28.71,28.75,28.71,28.74,248800.0,25.6438,25.6795,25.6438,25.6706,248800.0
2015-03-30 12:30:00,28.74,28.75,28.73,28.75,102800.0,25.6706,25.6795,25.6617,25.6795,102800.0
2015-03-30 13:00:00,28.75,28.78,28.75,28.78,80400.0,25.6795,25.7063,25.6795,25.7063,80400.0
2015-03-30 13:30:00,28.78,28.79,28.74,28.75,181200.0,25.7063,25.7152,25.6706,25.6795,181200.0
2015-03-30 14:00:00,28.77,28.79,28.76,28.77,148400.0,25.6974,25.7152,25.6885,25.6974,148400.0
2015-03-30 14:30:00,28.77,28.78,28.74,28.77,114800.0,25.6974,25.7063,25.6706,25.6974,114800.0
2015-03-30 15:00:00,28.77,28.79,28.75,28.76,222400.0,25.6974,25.7152,25.6795,25.6885,222400.0
2015-03-30 15:30:00,28.77,28.78,28.75,28.76,282800.0,25.6974,25.7063,25.6795,25.6885,282800.0
2015-03-31 09:30:00,28.64,28.68,28.61,28.65,135600.0,25.5813,25.617,25.5545,25.5902,135600.0
2015-03-31 10:00:00,28.66,28.7,28.64,28.68,120800.0,25.5991,25.6349,25.5813,25.617,120800.0
2015-03-31 10:30:00,28.68,28.72,28.67,28.68,78400.0,25.617,25.6527,25.6081,25.617,78400.0
2015-03-31 11:00:00,28.68,28.75,28.68,28.73,180400.0,25.617,25.6795,25.617,25.6617,180400.0
2015-03-31 11:30:00,28.73,28.73,28.65,28.65,1142800.0,25.6617,25.6617,25.5902,25.5902,1142800.0
2015-03-31 12:00:00,28.64,28.65,28.61,28.64,87200.0,25.5813,25.5902,25.5545,25.5813,87200.0
2015-03-31 12:30:00,28.64,28.67,28.63,28.65,136000.0,25.5813,25.6081,25.5723,25.5902,136000.0
2015-03-31 13:00:00,28.66,28.69,28.66,28.68,100800.0,25.5991,25.6259,25.5991,25.617,100800.0
2015-03-31 13:30:00,28.68,28.71,28.64,28.64,121200.0,25.617,25.6438,25.5813,25.5813,121200.0
2015-03-31 14:00:00,28.65,28.67,28.64,28.65,151600.0,25.5902,25.6081,25.5813,25.5902,151600.0
2015-03-31 14:30:00,28.65,28.67,28.62,28.67,309600.0,25.5902,25.6081,25.5634,25.6081,309600.0
2015-03-31 15:00:00,28.66,28.66,28.5,28.53,347200.0,25.5991,25.5991,25.4562,25.483,347200.0
2015-03-31 15:30:00,28.51,28.56,28.48,28.49,628000.0,25.4652,25.5098,25.4384,25.4473,628000.0
2015-04-01 09:30:00,28.48,28.48,28.17,28.22,208400.0,25.4384,25.4384,25.1615,25.2061,208400.0
2015-04-01 10:00:00,28.21,28.3,28.21,28.27,352000.0,25.1972,25.2776,25.1972,25.2508,352000.0
2015-04-01 10:30:00,28.27,28.36,28.22,28.34,170400.0,25.2508,25.3312,25.2061,25.3133,170400.0
2015-04-01 11:00:00,28.34,28.38,28.3,28.3,248400.0,25.3133,25.349,25.2776,25.2776,248400.0
2015-04-01 11:30:00,28.31,28.35,28.28,28.3,146000.0,25.2865,25.3222,25.2597,25.2776,146000.0
2015-04-01 12:00:00,28.31,28.32,28.25,28.3,159600.0,25.2865,25.2954,25.2329,25.2776,159600.0
2015-04-01 12:30:00,28.28,28.33,28.27,28.29,160000.0,25.2597,25.3044,25.2508,25.2686,160000.0
2015-04-01 13:00:00,28.28,28.32,28.27,28.31,118400.0,25.2597,25.2954,25.2508,25.2865,118400.0
2015-04-01 13:30:00,28.32,28.37,28.3,28.34,294800.0,25.2954,25.3401,25.2776,25.3133,294800.0
2015-04-01 14:00:00,28.34,28.35,28.26,28.27,279200.0,25.3133,25.3222,25.2419,25.2508,279200.0
2015-04-01 14:30:00,28.27,28.32,28.25,28.29,370400.0,25.2508,25.2954,25.2329,25.2686,370400.0
2015-04-01 15:00:00,28.3,28.3,28.25,28.28,149600.0,25.2776,25.2776,25.2329,25.2597,149600.0
2015-04-01 15:30:00,28.28,28.36,28.27,28.36,569600.0,25.2597,25.3312,25.2508,25.3312,569600.0
2015-04-02 09:30:00,28.37,28.5,28.33,28.48,418400.0,25.3401,25.4562,25.3044,25.4384,418400.0
2015-04-02 10:00:00,28.48,28.51,28.43,28.43,105600.0,25.4384,25.4652,25.3937,25.3937,105600.0
2015-04-02 10:30:00,28.44,28.45,28.41,28.43,152000.0,25.4026,25.4116,25.3758,25.3937,152000.0
2015-04-02 11:00:00,28.43,28.47,28.42,28.45,139200.0,25.3937,25.4294,25.3848,25.4116,139200.0
2015-04-02 11:30:00,28.46,28.47,28.41,28.42,213200.0,25.4205,25.4294,25.3758,25.3848,213200.0
2015-04-02 12:00:00,28.41,28.41,28.36,28.39,97200.0,25.3758,25.3758,25.3312,25.358,97200.0
2015-04-02 12:30:00,28.4,28.44,28.4,28.42,109200.0,25.3669,25.4026,25.3669,25.3848,109200.0
2015-04-02 13:00:00,28.42,28.46,28.41,28.44,94800.0,25.3848,25.4205,25.3758,25.4026,94800.0
2015-04-02 13:30:00,28.45,28.45,28.43,28.45,244400.0,25.4116,25.4116,25.3937,25.4116,244400.0
2015-04-02 14:00:00,28.44,28.48,28.42,28.46,302000.0,25.4026,25.4384,25.3848,25.4205,302000.0
2015-04-02 14:30:00,28.46,28.46,28.4,28.43,276400.0,25.4205,25.4205,25.3669,25.3937,276400.0
2015-04-02 15:00:00,28.43,28.44,28.42,28.44,236800.0,25.3937,25.4026,25.3848,25.4026,236800.0
2015-04-02 15:30:00,28.44,28.5,28.43,28.43,781200.0,25.4026,25.4562,25.3937,25.3937,781200.0
2015-04-06 09:30:00,28.3,28.49,28.25,28.45,294400.0,25.2776,25.4473,25.2329,25.4116,294400.0
2015-04-06 10:00:00,28.45,28.58,28.45,28.58,170000.0,25.4116,25.5277,25.4116,25.5277,170000.0
2015-04-06 10:30:00,28.59,28.61,28.57,28.59,214000.0,25.5366,25.5545,25.5187,25.5366,214000.0
2015-04-06 11:00:00,28.6,28.62,28.58,28.61,224800.0,25.5455,25.5634,25.5277,25.5545,224800.0
2015-04-06 11:30:00,28.6,28.64,28.6,28.62,185200.0,25.5455,25.5813,25.5455,25.5634,185200.0
2015-04-06 12:00:00,28.63,28.67,28.62,28.66,520000.0,25.5723,25.6081,25.5634,25.5991,520000.0
2015-04-06 12:30:00,28.66,28.67,28.64,28.67,243600.0,25.5991,25.6081,25.5813,25.6081,243600.0
2015-04-06 13:00:00,28.67,28.69,28.67,28.69,174400.0,25.6081,25.6259,25.6081,25.6259,174400.0
2015-04-06 13:30:00,28.7,28.7,28.67,28.68,115200.0,25.6349,25.6349,25.6081,25.617,115200.0
2015-04-06 14:00:00,28.68,28.68,28.65,28.67,275600.0,25.617,25.617,25.5902,25.6081,275600.0
2015-04-06 14:30:00,28.67,28.68,28.67,28.67,153600.0,25.6081,25.617,25.6081,25.6081,153600.0
2015-04-06 15:00:00,28.67,28.68,28.64,28.64,250800.0,25.6081,25.617,25.5813,25.5813,250800.0
2015-04-06 15:30:00,28.64,28.66,28.61,28.62,853600.0,25.5813,25.5991,25.5545,25.5634,853600.0
2015-04-07 09:30:00,28.65,28.75,28.62,28.68,204400.0,25.5902,25.6795,25.5634,25.617,204400.0
2015-04-07 10:00:00,28.69,28.75,28.64,28.74,165600.0,25.6259,25.6795,25.5813,25.6706,165600.0
2015-04-07 10:30:00,28.75,28.79,28.74,28.75,164000.0,25.6795,25.7152,25.6706,25.6795,164000.0
2015-04-07 11:00:00,28.75,28.75,28.71,28.72,236000.0,25.6795,25.6795,25.6438,25.6527,236000.0
2015-04-07 11:30:00,28.72,28.75,28.72,28.74,184000.0,25.6527,25.6795,25.6527,25.6706,184000.0
2015-04-07 12:00:00,28.74,28.77,28.74,28.76,248000.0,25.6706,25.6974,25.6706,25.6885,248000.0
2015-04-07 12:30:00,28.76,28.77,28.72,28.73,185600.0,25.6885,25.6974,25.6527,25.6617,185600.0
2015-04-07 13:00:00,28.73,28.75,28.73,28.75,253200.0,25.6617,25.6795,25.6617,25.6795,253200.0
2015-04-07 13:30:00,28.75,28.75,28.7,28.71,171200.0,25.6795,25.6795,25.6349,25.6438,171200.0
2015-04-07 14:00:00,28.71,28.73,28.71,28.73,219200.0,25.6438,25.6617,25.6438,25.6617,219200.0
2015-04-07 14:30:00,28.73,28.73,28.69,28.69,155200.0,25.6617,25.6617,25.6259,25.6259,155200.0
2015-04-07 15:00:00,28.69,28.7,28.64,28.65,495600.0,25.6259,25.6349,25.5813,25.5902,495600.0
2015-04-07 15:30:00,28.65,28.67,28.56,28.56,569200.0,25.5902,25.6081,25.5098,25.5098,569200.0
2015-04-08 09:30:00,28.61,28.74,28.59,28.73,238400.0,25.5545,25.6706,25.5366,25.6617,238400.0
2015-04-08 10:00:00,28.73,28.75,28.67,28.69,133600.0,25.6617,25.6795,25.6081,25.6259,133600.0
2015-04-08 10:30:00,28.68,28.7,28.56,28.63,221600.0,25.617,25.6349,25.5098,25.5723,221600.0
2015-04-08 11:00:00,28.63,28.69,28.61,28.66,261200.0,25.5723,25.6259,25.5545,25.5991,261200.0
2015-04-08 11:30:00,28.68,28.73,28.67,28.71,181600.0,25.617,25.6617,25.6081,25.6438,181600.0
2015-04-08 12:00:00,28.71,28.72,28.68,28.68,478000.0,25.6438,25.6527,25.617,25.617,478000.0
2015-04-08 12:30:00,28.68,28.71,28.68,28.68,145200.0,25.617,25.6438,25.617,25.617,145200.0
2015-04-08 13:00:00,28.68,28.7,28.65,28.67,278000.0,25.617,25.6349,25.5902,25.6081,278000.0
2015-04-08 13:30:00,28.67,28.7,28.66,28.68,188800.0,25.6081,25.6349,25.5991,25.617,188800.0
2015-04-08 14:00:00,28.68,28.76,28.57,28.71,1586800.0,25.617,25.6885,25.5187,25.6438,1586800.0
2015-04-08 14:30:00,28.71,28.72,28.65,28.67,1128400.0,25.6438,25.6527,25.5902,25.6081,1128400.0
2015-04-08 15:00:00,28.67,28.7,28.65,28.68,765600.0,25.6081,25.6349,25.5902,25.617,765600.0
2015-04-08 15:30:00,28.67,28.71,28.66,28.71,411600.0,25.6081,25.6438,25.5991,25.6438,411600.0
2015-04-09 09:30:00,28.7,28.81,28.67,28.71,182000.0,25.6349,25.7331,25.6081,25.6438,182000.0
2015-04-09 10:00:00,28.72,28.75,28.66,28.72,84400.0,25.6527,25.6795,25.5991,25.6527,84400.0
2015-04-09 10:30:00,28.72,28.72,28.61,28.67,153200.0,25.6527,25.6527,25.5545,25.6081,153200.0
2015-04-09 11:00:00,28.67,28.67,28.59,28.65,203200.0,25.6081,25.6081,25.5366,25.5902,203200.0
2015-04-09 11:30:00,28.64,28.69,28.64,28.66,154000.0,25.5813,25.6259,25.5813,25.5991,154000.0
2015-04-09 12:00:00,28.67,28.74,28.67,28.73,265600.0,25.6081,25.6706,25.6081,25.6617,265600.0
2015-04-09 12:30:00,28.72,28.73,28.71,28.73,224800.0,25.6527,25.6617,25.6438,25.6617,224800.0
2015-04-09 13:00:00,28.73,28.74,28.7,28.72,293200.0,25.6617,25.6706,25.6349,25.6527,293200.0
2015-04-09 13:30:00,28.72,28.72,28.68,28.7,262000.0,25.6527,25.6527,25.617,25.6349,262000.0
2015-04-09 14:00:00,28.7,28.71,28.68,28.7,161200.0,25.6349,25.6438,25.617,25.6349,161200.0
2015-04-09 14:30:00,28.7,28.75,28.69,28.74,456000.0,25.6349,25.6795,25.6259,25.6706,456000.0
2015-04-09 15:00:00,28.74,28.83,28.74,28.83,667600.0,25.6706,25.751,25.6706,25.751,667600.0
2015-04-09 15:30:00,28.83,28.83,28.78,28.81,480800.0,25.751,25.751,25.7063,25.7331,480800.0
2015-04-10 09:30:00,28.79,28.85,28.78,28.82,179600.0,25.7152,25.7688,25.7063,25.742,179600.0
2015-04-10 10:00:00,28.82,28.86,28.82,28.84,77200.0,25.742,25.7778,25.742,25.7599,77200.0
2015-04-10 10:30:00,28.86,28.9,28.86,28.89,124000.0,25.7778,25.8135,25.7778,25.8046,124000.0
2015-04-10 11:00:00,28.88,28.92,28.88,28.92,117600.0,25.7956,25.8314,25.7956,25.8314,117600.0
2015-04-10 11:30:00,28.91,28.92,28.9,28.9,265600.0,25.8224,25.8314,25.8135,25.8135,265600.0
2015-04-10 12:00:00,28.9,28.91,28.89,28.91,298800.0,25.8135,25.8224,25.8046,25.8224,298800.0
2015-04-10 12:30:00,28.91,28.92,28.9,28.91,165200.0,25.8224,25.8314,25.8135,25.8224,165200.0
2015-04-10 13:00:00,28.91,28.92,28.89,28.9,344000.0,25.8224,25.8314,25.8046,25.8135,344000.0
2015-04-10 13:30:00,28.9,28.93,28.9,28.93,360000.0,25.8135,25.8403,25.8135,25.8403,360000.0
2015-04-10 14:00:00,28.93,28.94,28.91,28.91,87200.0,25.8403,25.8492,25.8224,25.8224,87200.0
2015-04-10 14:30:00,28.91,28.94,28.91,28.92,1352000.0,25.8224,25.8492,25.8224,25.8314,1352000.0
2015-04-10 15:00:00,28.92,28.93,28.89,28.91,357200.0,25.8314,25.8403,25.8046,25.8224,357200.0
2015-04-10 15:30:00,28.91,28.93,28.9,28.93,365600.0,25.8224,25.8403,25.8135,25.8403,365600.0
2015-04-13 09:30:00,28.93,29.03,28.93,29.02,141200.0,25.8403,25.9296,25.8403,25.9207,141200.0
2015-04-13 10:00:00,29.02,29.05,29.0,29.03,127200.0,25.9207,25.9475,25.9028,25.9296,127200.0
2015-04-13 10:30:00,29.03,29.04,28.99,28.99,93200.0,25.9296,25.9385,25.8939,25.8939,93200.0
2015-04-13 11:00:00,29.0,29.0,28.98,28.99,164400.0,25.9028,25.9028,25.885,25.8939,164400.0
2015-04-13 11:30:00,28.99,29.01,28.97,28.97,284400.0,25.8939,25.9118,25.876,25.876,284400.0
2015-04-13 12:00:00,28.98,28.98,28.93,28.94,156000.0,25.885,25.885,25.8403,25.8492,156000.0
2015-04-13 12:30:00,28.94,28.95,28.93,28.94,140000.0,25.8492,25.8582,25.8403,25.8492,140000.0
2015-04-13 13:00:00,28.94,28.94,28.86,28.86,165600.0,25.8492,25.8492,25.7778,25.7778,165600.0
2015-04-13 13:30:00,28.87,28.88,28.84,28.87,114800.0,25.7867,25.7956,25.7599,25.7867,114800.0
2015-04-13 14:00:00,28.88,28.89,28.85,28.87,283600.0,25.7956,25.8046,25.7688,25.7867,283600.0
2015-04-13 14:30:00,28.87,28.89,28.83,28.85,293200.0,25.7867,25.8046,25.751,25.7688,293200.0
2015-04-13 15:00:00,28.85,28.88,28.81,28.82,150000.0,25.7688,25.7956,25.7331,25.742,150000.0
2015-04-13 15:30:00,28.82,28.85,28.79,28.8,400400.0,25.742,25.7688,25.7152,25.7242,400400.0
2015-04-14 09:30:00,28.77,28.84,28.68,28.7,175600.0,25.6974,25.7599,25.617,25.6349,175600.0
2015-04-14 10:00:00,28.69,28.7,28.61,28.68,96000.0,25.6259,25.6349,25.5545,25.617,96000.0
2015-04-14 10:30:00,28.67,28.7,28.62,28.69,72800.0,25.6081,25.6349,25.5634,25.6259,72800.0
2015-04-14 11:00:00,28.68,28.78,28.66,28.74,290000.0,25.617,25.7063,25.5991,25.6706,290000.0
2015-04-14 11:30:00,28.74,28.76,28.73,28.75,133600.0,25.6706,25.6885,25.6617,25.6795,133600.0
2015-04-14 12:00:00,28.75,28.78,28.75,28.78,58800.0,25.6795,25.7063,25.6795,25.7063,58800.0
2015-04-14 12:30:00,28.78,28.83,28.78,28.78,213200.0,25.7063,25.751,25.7063,25.7063,213200.0
2015-04-14 13:00:00,28.78,28.78,28.75,28.76,88800.0,25.7063,25.7063,25.6795,25.6885,88800.0
2015-04-14 13:30:00,28.77,28.78,28.75,28.76,148400.0,25.6974,25.7063,25.6795,25.6885,148400.0
2015-04-14 14:00:00,28.76,28.78,28.75,28.77,140400.0,25.6885,25.7063,25.6795,25.6974,140400.0
2015-04-14 14:30:00,28.77,28.78,28.74,28.78,126800.0,25.6974,25.7063,25.6706,25.7063,126800.0
2015-04-14 15:00:00,28.78,28.81,28.78,28.79,188000.0,25.7063,25.7331,25.7063,25.7152,188000.0
2015-04-14 15:30:00,28.79,28.81,28.76,28.8,503600.0,25.7152,25.7331,25.6885,25.7242,503600.0
2015-04-15 09:30:00,28.91,28.94,28.89,28.91,101600.0,25.8224,25.8492,25.8046,25.8224,101600.0
2015-04-15 10:00:00,28.92,28.93,28.88,28.9,76800.0,25.8314,25.8403,25.7956,25.8135,76800.0
2015-04-15 10:30:00,28.9,28.92,28.89,28.92,115200.0,25.8135,25.8314,25.8046,25.8314,115200.0
2015-04-15 11:00:00,28.92,28.92,28.86,28.88,146400.0,25.8314,25.8314,25.7778,25.7956,146400.0
2015-04-15 11:30:00,28.88,28.9,28.84,28.89,99200.0,25.7956,25.8135,25.7599,25.8046,99200.0
2015-04-15 12:00:00,28.9,28.9,28.88,28.89,78800.0,25.8135,25.8135,25.7956,25.8046,78800.0
2015-04-15 12:30:00,28.88,28.9,28.86,28.9,60400.0,25.7956,25.8135,25.7778,25.8135,60400.0
2015-04-15 13:00:00,28.9,28.96,28.89,28.96,151200.0,25.8135,25.8671,25.8046,25.8671,151200.0
2015-04-15 13:30:00,28.95,28.96,28.94,28.95,199600.0,25.8582,25.8671,25.8492,25.8582,199600.0
2015-04-15 14:00:00,28.95,28.98,28.94,28.95,147200.0,25.8582,25.885,25.8492,25.8582,147200.0
2015-04-15 14:30:00,28.95,28.98,28.93,28.96,136800.0,25.8582,25.885,25.8403,25.8671,136800.0
2015-04-15 15:00:00,28.96,28.97,28.93,28.95,111200.0,25.8671,25.876,25.8403,25.8582,111200.0
2015-04-15 15:30:00,28.95,28.96,28.9,28.9,275600.0,25.8582,25.8671,25.8135,25.8135,275600.0
2015-04-16 09:30:00,28.86,28.9,28.8,28.88,110800.0,25.7778,25.8135,25.7242,25.7956,110800.0
2015-04-16 10:00:00,28.88,28.9,28.86,28.86,79200.0,25.7956,25.8135,25.7778,25.7778,79200.0
2015-04-16 10:30:00,28.85,28.92,28.84,28.9,99200.0,25.7688,25.8314,25.7599,25.8135,99200.0
2015-04-16 11:00:00,28.9,28.93,28.9,28.91,113600.0,25.8135,25.8403,25.8135,25.8224,113600.0
2015-04-16 11:30:00,28.91,28.92,28.89,28.9,61600.0,25.8224,25.8314,25.8046,25.8135,61600.0
2015-04-16 12:00:00,28.91,28.92,28.9,28.91,50400.0,25.8224,25.8314,25.8135,25.8224,50400.0
2015-04-16 12:30:00,28.91,28.93,28.89,28.9,43200.0,25.8224,25.8403,25.8046,25.8135,43200.0
2015-04-16 13:00:00,28.91,28.93,28.89,28.9,44800.0,25.8224,25.8403,25.8046,25.8135,44800.0
2015-04-16 13:30:00,28.89,28.98,28.89,28.98,135200.0,25.8046,25.885,25.8046,25.885,135200.0
2015-04-16 14:00:00,28.98,28.98,28.95,28.97,181600.0,25.885,25.885,25.8582,25.876,181600.0
2015-04-16 14:30:00,28.97,28.97,28.94,28.94,126800.0,25.876,25.876,25.8492,25.8492,126800.0
2015-04-16 15:00:00,28.94,28.95,28.91,28.91,106000.0,25.8492,25.8582,25.8224,25.8224,106000.0
2015-04-16 15:30:00,28.91,28.93,28.89,28.91,987600.0,25.8224,25.8403,25.8046,25.8224,987600.0
2015-04-17 09:30:00,28.74,28.75,28.58,28.63,326400.0,25.6706,25.6795,25.5277,25.5723,326400.0
2015-04-17 10:00:00,28.61,28.63,28.55,28.59,518000.0,25.5545,25.5723,25.5009,25.5366,518000.0
2015-04-17 10:30:00,28.58,28.63,28.57,28.57,312400.0,25.5277,25.5723,25.5187,25.5187,312400.0
2015-04-17 11:00:00,28.57,28.61,28.54,28.59,189200.0,25.5187,25.5545,25.4919,25.5366,189200.0
2015-04-17 11:30:00,28.59,28.62,28.56,28.61,340000.0,25.5366,25.5634,25.5098,25.5545,340000.0
2015-04-17 12:00:00,28.6,28.63,28.6,28.6,65200.0,25.5455,25.5723,25.5455,25.5455,65200.0
2015-04-17 12:30:00,28.6,28.61,28.58,28.6,113600.0,25.5455,25.5545,25.5277,25.5455,113600.0
2015-04-17 13:00:00,28.6,28.63,28.59,28.6,1140000.0,25.5455,25.5723,25.5366,25.5455,1140000.0
2015-04-17 13:30:00,28.59,28.59,28.5,28.51,1325200.0,25.5366,25.5366,25.4562,25.4652,1325200.0
2015-04-17 14:00:00,28.51,28.53,28.45,28.5,346800.0,25.4652,25.483,25.4116,25.4562,346800.0
2015-04-17 14:30:00,28.5,28.52,28.48,28.5,194800.0,25.4562,25.4741,25.4384,25.4562,194800.0
2015-04-17 15:00:00,28.5,28.54,28.49,28.53,184000.0,25.4562,25.4919,25.4473,25.483,184000.0
2015-04-17 15:30:00,28.54,28.61,28.54,28.57,515200.0,25.4919,25.5545,25.4919,25.5187,515200.0
2015-04-20 09:30:00,28.73,28.83,28.71,28.82,136800.0,25.6617,25.751,25.6438,25.742,136800.0
2015-04-20 10:00:00,28.84,28.84,28.78,28.81,88800.0,25.7599,25.7599,25.7063,25.7331,88800.0
2015-04-20 10:30:00,28.83,28.87,28.82,28.86,220000.0,25.751,25.7867,25.742,25.7778,220000.0
2015-04-20 11:00:00,28.87,28.9,28.87,28.89,172400.0,25.7867,25.8135,25.7867,25.8046,172400.0
2015-04-20 11:30:00,28.89,28.91,28.88,28.91,262800.0,25.8046,25.8224,25.7956,25.8224,262800.0
2015-04-20 12:00:00,28.91,28.91,28.88,28.89,988400.0,25.8224,25.8224,25.7956,25.8046,988400.0
2015-04-20 12:30:00,28.89,28.9,28.87,28.89,157600.0,25.8046,25.8135,25.7867,25.8046,157600.0
2015-04-20 13:00:00,28.89,28.91,28.86,28.88,315600.0,25.8046,25.8224,25.7778,25.7956,315600.0
2015-04-20 13:30:00,28.88,28.89,28.87,28.89,188400.0,25.7956,25.8046,25.7867,25.8046,188400.0
2015-04-20 14:00:00,28.89,28.89,28.86,28.88,139600.0,25.8046,25.8046,25.7778,25.7956,139600.0
2015-04-20 14:30:00,28.88,28.9,28.86,28.89,155600.0,25.7956,25.8135,25.7778,25.8046,155600.0
2015-04-20 15:00:00,28.9,28.93,28.89,28.91,292000.0,25.8135,25.8403,25.8046,25.8224,292000.0
2015-04-20 15:30:00,28.91,28.92,28.88,28.89,338800.0,25.8224,25.8314,25.7956,25.8046,338800.0
2015-04-21 09:30:00,29.03,29.06,28.96,28.97,178400.0,25.9296,25.9564,25.8671,25.876,178400.0
2015-04-21 10:00:00,28.99,28.99,28.93,28.97,147200.0,25.8939,25.8939,25.8403,25.876,147200.0
2015-04-21 10:30:00,28.96,28.96,28.92,28.94,93200.0,25.8671,25.8671,25.8314,25.8492,93200.0
2015-04-21 11:00:00,28.93,28.98,28.93,28.96,122800.0,25.8403,25.885,25.8403,25.8671,122800.0
2015-04-21 11:30:00,28.94,28.96,28.9,28.92,71200.0,25.8492,25.8671,25.8135,25.8314,71200.0
2015-04-21 12:00:00,28.92,28.95,28.9,28.94,53200.0,25.8314,25.8582,25.8135,25.8492,53200.0
2015-04-21 12:30:00,28.94,28.95,28.93,28.94,143200.0,25.8492,25.8582,25.8403,25.8492,143200.0
2015-04-21 13:00:00,28.94,28.98,28.94,28.98,85600.0,25.8492,25.885,25.8492,25.885,85600.0
2015-04-21 13:30:00,28.98,28.98,28.92,28.92,163200.0,25.885,25.885,25.8314,25.8314,163200.0
2015-04-21 14:00:00,28.92,28.97,28.9,28.97,118800.0,25.8314,25.876,25.8135,25.876,118800.0
2015-04-21 14:30:00,28.98,28.98,28.95,28.96,53600.0,25.885,25.885,25.8582,25.8671,53600.0
2015-04-21 15:00:00,28.96,28.97,28.93,28.94,144000.0,25.8671,25.876,25.8403,25.8492,144000.0
2015-04-21 15:30:00,28.94,28.96,28.92,28.93,171600.0,25.8492,25.8671,25.8314,25.8403,171600.0
2015-04-22 09:30:00,29.01,29.01,28.89,28.93,112800.0,25.9118,25.9118,25.8046,25.8403,112800.0
2015-04-22 10:00:00,28.94,28.96,28.85,28.91,142400.0,25.8492,25.8671,25.7688,25.8224,142400.0
2015-04-22 10:30:00,28.9,28.99,28.89,28.99,102400.0,25.8135,25.8939,25.8046,25.8939,102400.0
2015-04-22 11:00:00,29.0,29.02,28.97,28.99,69600.0,25.9028,25.9207,25.876,25.8939,69600.0
2015-04-22 11:30:00,28.99,29.02,28.99,29.02,57200.0,25.8939,25.9207,25.8939,25.9207,57200.0
2015-04-22 12:00:00,29.02,29.02,28.98,29.01,69200.0,25.9207,25.9207,25.885,25.9118,69200.0
2015-04-22 12:30:00,29.01,29.03,29.0,29.01,70400.0,25.9118,25.9296,25.9028,25.9118,70400.0
2015-04-22 13:00:00,29.02,29.02,29.0,29.02,64400.0,25.9207,25.9207,25.9028,25.9207,64400.0
2015-04-22 13:30:00,29.01,29.07,29.01,29.06,205200.0,25.9118,25.9653,25.9118,25.9564,205200.0
2015-04-22 14:00:00,29.05,29.09,29.05,29.08,130000.0,25.9475,25.9832,25.9475,25.9743,130000.0
2015-04-22 14:30:00,29.08,29.1,29.07,29.08,132000.0,25.9743,25.9921,25.9653,25.9743,132000.0
2015-04-22 15:00:00,29.08,29.12,29.08,29.11,167600.0,25.9743,26.01,25.9743,26.0011,167600.0
2015-04-22 15:30:00,29.11,29.11,29.07,29.08,169600.0,26.0011,26.0011,25.9653,25.9743,169600.0
2015-04-23 09:30:00,29.02,29.06,28.99,29.05,131200.0,25.9207,25.9564,25.8939,25.9475,131200.0
2015-04-23 10:00:00,29.05,29.09,29.01,29.04,121600.0,25.9475,25.9832,25.9118,25.9385,121600.0
2015-04-23 10:30:00,29.05,29.07,29.01,29.01,201200.0,25.9475,25.9653,25.9118,25.9118,201200.0
2015-04-23 11:00:00,29.01,29.07,29.01,29.06,159600.0,25.9118,25.9653,25.9118,25.9564,159600.0
2015-04-23 11:30:00,29.05,29.16,29.05,29.14,241200.0,25.9475,26.0457,25.9475,26.0279,241200.0
2015-04-23 12:00:00,29.14,29.15,29.12,29.15,171600.0,26.0279,26.0368,26.01,26.0368,171600.0
2015-04-23 12:30:00,29.15,29.21,29.14,29.21,196800.0,26.0368,26.0904,26.0279,26.0904,196800.0
2015-04-23 13:00:00,29.21,29.21,29.18,29.18,58400.0,26.0904,26.0904,26.0636,26.0636,58400.0
2015-04-23 13:30:00,29.18,29.2,29.17,29.2,99200.0,26.0636,26.0815,26.0547,26.0815,99200.0
2015-04-23 14:00:00,29.21,29.22,29.19,29.2,158000.0,26.0904,26.0993,26.0725,26.0815,158000.0
2015-04-23 14:30:00,29.21,29.21,29.18,29.2,104800.0,26.0904,26.0904,26.0636,26.0815,104800.0
2015-04-23 15:00:00,29.2,29.25,29.2,29.22,196400.0,26.0815,26.1261,26.0815,26.0993,196400.0
2015-04-23 15:30:00,29.22,29.22,29.15,29.15,211200.0,26.0993,26.0993,26.0368,26.0368,211200.0
2015-04-24 09:30:00,29.29,29.3,29.22,29.28,388400.0,26.1619,26.1708,26.0993,26.1529,388400.0
2015-04-24 10:00:00,29.27,29.29,29.22,29.28,92000.0,26.144,26.1619,26.0993,26.1529,92000.0
2015-04-24 10:30:00,29.27,29.29,29.26,29.29,85200.0,26.144,26.1619,26.1351,26.1619,85200.0
2015-04-24 11:00:00,29.28,29.31,29.28,29.3,90400.0,26.1529,26.1797,26.1529,26.1708,90400.0
2015-04-24 11:30:00,29.31,29.32,29.29,29.3,79600.0,26.1797,26.1886,26.1619,26.1708,79600.0
2015-04-24 12:00:00,29.3,29.34,29.3,29.33,94800.0,26.1708,26.2065,26.1708,26.1976,94800.0
2015-04-24 12:30:00,29.33,29.34,29.3,29.31,69200.0,26.1976,26.2065,26.1708,26.1797,69200.0
2015-04-24 13:00:00,29.31,29.33,29.3,29.33,58000.0,26.1797,26.1976,26.1708,26.1976,58000.0
2015-04-24 13:30:00,29.33,29.33,29.3,29.31,58800.0,26.1976,26.1976,26.1708,26.1797,58800.0
2015-04-24 14:00:00,29.31,29.33,29.3,29.33,81200.0,26.1797,26.1976,26.1708,26.1976,81200.0
2015-04-24 14:30:00,29.33,29.33,29.29,29.29,94000.0,26.1976,26.1976,26.1619,26.1619,94000.0
2015-04-24 15:00:00,29.29,29.3,29.27,29.29,357600.0,26.1619,26.1708,26.144,26.1619,357600.0
2015-04-24 15:30:00,29.29,29.31,29.29,29.3,683600.0,26.1619,26.1797,26.1619,26.1708,683600.0
2015-04-27 09:30:00,29.39,29.42,29.34,29.4,242000.0,26.2512,26.278,26.2065,26.2601,242000.0
2015-04-27 10:00:00,29.41,29.41,29.38,29.39,128000.0,26.269,26.269,26.2422,26.2512,128000.0
2015-04-27 10:30:00,29.39,29.4,29.34,29.34,167600.0,26.2512,26.2601,26.2065,26.2065,167600.0
2015-04-27 11:00:00,29.33,29.36,29.31,29.35,76000.0,26.1976,26.2244,26.1797,26.2154,76000.0
2015-04-27 11:30:00,29.34,29.36,29.28,29.29,74000.0,26.2065,26.2244,26.1529,26.1619,74000.0
2015-04-27 12:00:00,29.29,29.3,29.21,29.24,145200.0,26.1619,26.1708,26.0904,26.1172,145200.0
2015-04-27 12:30:00,29.24,29.25,29.19,29.21,63600.0,26.1172,26.1261,26.0725,26.0904,63600.0
2015-04-27 13:00:00,29.21,29.24,29.19,29.23,70800.0,26.0904,26.1172,26.0725,26.1083,70800.0
2015-04-27 13:30:00,29.23,29.24,29.21,29.22,83600.0,26.1083,26.1172,26.0904,26.0993,83600.0
2015-04-27 14:00:00,29.22,29.23,29.18,29.22,67600.0,26.0993,26.1083,26.0636,26.0993,67600.0
2015-04-27 14:30:00,29.22,29.22,29.17,29.19,63600.0,26.0993,26.0993,26.0547,26.0725,63600.0
2015-04-27 15:00:00,29.19,29.21,29.13,29.16,209600.0,26.0725,26.0904,26.0189,26.0457,209600.0
2015-04-27 15:30:00,29.16,29.16,29.12,29.16,253200.0,26.0457,26.0457,26.01,26.0457,253200.0
2015-04-28 09:30:00,29.17,29.17,29.09,29.09,124800.0,26.0547,26.0547,25.9832,25.9832,124800.0
2015-04-28 10:00:00,29.09,29.09,28.91,29.02,277200.0,25.9832,25.9832,25.8224,25.9207,277200.0
2015-04-28 10:30:00,29.03,29.13,29.02,29.1,126400.0,25.9296,26.0189,25.9207,25.9921,126400.0
2015-04-28 11:00:00,29.1,29.19,29.1,29.17,110800.0,25.9921,26.0725,25.9921,26.0547,110800.0
2015-04-28 11:30:00,29.16,29.22,29.16,29.19,104800.0,26.0457,26.0993,26.0457,26.0725,104800.0
2015-04-28 12:00:00,29.21,29.23,29.2,29.22,67600.0,26.0904,26.1083,26.0815,26.0993,67600.0
2015-04-28 12:30:00,29.22,29.25,29.19,29.23,115600.0,26.0993,26.1261,26.0725,26.1083,115600.0
2015-04-28 13:00:00,29.23,29.25,29.22,29.22,136000.0,26.1083,26.1261,26.0993,26.0993,136000.0
2015-04-28 13:30:00,29.22,29.23,29.2,29.2,90000.0,26.0993,26.1083,26.0815,26.0815,90000.0
2015-04-28 14:00:00,29.2,29.2,29.15,29.16,64800.0,26.0815,26.0815,26.0368,26.0457,64800.0
2015-04-28 14:30:00,29.15,29.2,29.14,29.17,160400.0,26.0368,26.0815,26.0279,26.0547,160400.0
2015-04-28 15:00:00,29.17,29.19,29.15,29.16,107600.0,26.0547,26.0725,26.0368,26.0457,107600.0
2015-04-28 15:30:00,29.16,29.18,29.13,29.17,179600.0,26.0457,26.0636,26.0189,26.0547,179600.0
2015-04-29 09:30:00,29.05,29.16,29.03,29.11,168400.0,25.9475,26.0457,25.9296,26.0011,168400.0
2015-04-29 10:00:00,29.11,29.12,29.0,29.02,212800.0,26.0011,26.01,25.9028,25.9207,212800.0
2015-04-29 10:30:00,29.01,29.07,29.01,29.02,215200.0,25.9118,25.9653,25.9118,25.9207,215200.0
2015-04-29 11:00:00,29.02,29.07,29.02,29.02,169200.0,25.9207,25.9653,25.9207,25.9207,169200.0
2015-04-29 11:30:00,29.02,29.02,28.98,28.99,106000.0,25.9207,25.9207,25.885,25.8939,106000.0
2015-04-29 12:00:00,28.99,29.0,28.87,28.87,141200.0,25.8939,25.9028,25.7867,25.7867,141200.0
2015-04-29 12:30:00,28.87,28.92,28.85,28.92,75200.0,25.7867,25.8314,25.7688,25.8314,75200.0
2015-04-29 13:00:00,28.93,28.93,28.87,28.89,85200.0,25.8403,25.8403,25.7867,25.8046,85200.0
2015-04-29 13:30:00,28.9,29.02,28.9,29.0,91200.0,25.8135,25.9207,25.8135,25.9028,91200.0
2015-04-29 14:00:00,28.99,29.05,28.93,29.04,187200.0,25.8939,25.9475,25.8403,25.9385,187200.0
2015-04-29 14:30:00,29.04,29.1,29.02,29.04,200400.0,25.9385,25.9921,25.9207,25.9385,200400.0
2015-04-29 15:00:00,29.04,29.04,28.96,29.0,163600.0,25.9385,25.9385,25.8671,25.9028,163600.0
2015-04-29 15:30:00,29.01,29.05,28.97,28.99,262800.0,25.9118,25.9475,25.876,25.8939,262800.0
2015-04-30 09:30:00,28.9,28.96,28.8,28.8,319600.0,25.8135,25.8671,25.7242,25.7242,319600.0
2015-04-30 10:00:00,28.79,28.82,28.72,28.75,219600.0,25.7152,25.742,25.6527,25.6795,219600.0
2015-04-30 10:30:00,28.75,28.8,28.74,28.78,155600.0,25.6795,25.7242,25.6706,25.7063,155600.0
2015-04-30 11:00:00,28.78,28.89,28.78,28.86,290000.0,25.7063,25.8046,25.7063,25.7778,290000.0
2015-04-30 11:30:00,28.88,28.9,28.79,28.79,216800.0,25.7956,25.8135,25.7152,25.7152,216800.0
2015-04-30 12:00:00,28.79,28.82,28.78,28.79,88800.0,25.7152,25.742,25.7063,25.7152,88800.0
2015-04-30 12:30:00,28.78,28.79,28.71,28.75,91200.0,25.7063,25.7152,25.6438,25.6795,91200.0
2015-04-30 13:00:00,28.75,28.78,28.74,28.75,182800.0,25.6795,25.7063,25.6706,25.6795,182800.0
2015-04-30 13:30:00,28.75,28.78,28.73,28.74,80000.0,25.6795,25.7063,25.6617,25.6706,80000.0
2015-04-30 14:00:00,28.73,28.75,28.67,28.67,152000.0,25.6617,25.6795,25.6081,25.6081,152000.0
2015-04-30 14:30:00,28.66,28.68,28.59,28.59,186400.0,25.5991,25.617,25.5366,25.5366,186400.0
2015-04-30 15:00:00,28.59,28.6,28.5,28.55,330400.0,25.5366,25.5455,25.4562,25.5009,330400.0
2015-04-30 15:30:00,28.55,28.63,28.53,28.62,346800.0,25.5009,25.5723,25.483,25.5634,346800.0
2015-05-01 09:30:00,28.78,28.86,28.77,28.82,243200.0,25.7063,25.7778,25.6974,25.742,243200.0
2015-05-01 10:00:00,28.81,28.9,28.8,28.86,196000.0,25.7331,25.8135,25.7242,25.7778,196000.0
2015-05-01 10:30:00,28.87,28.88,28.79,28.83,228400.0,25.7867,25.7956,25.7152,25.751,228400.0
2015-05-01 11:00:00,28.84,28.88,28.83,28.88,236800.0,25.7599,25.7956,25.751,25.7956,236800.0
2015-05-01 11:30:00,28.89,28.9,28.78,28.83,256800.0,25.8046,25.8135,25.7063,25.751,256800.0
2015-05-01 12:00:00,28.83,28.84,28.79,28.84,210000.0,25.751,25.7599,25.7152,25.7599,210000.0
2015-05-01 12:30:00,28.84,28.88,28.84,28.88,128800.0,25.7599,25.7956,25.7599,25.7956,128800.0
2015-05-01 13:00:00,28.88,28.88,28.85,28.87,158000.0,25.7956,25.7956,25.7688,25.7867,158000.0
2015-05-01 13:30:00,28.87,28.95,28.86,28.94,398400.0,25.7867,25.8582,25.7778,25.8492,398400.0
2015-05-01 14:00:00,28.94,28.99,28.93,28.99,317200.0,25.8492,25.8939,25.8403,25.8939,317200.0
2015-05-01 14:30:00,28.99,28.99,28.94,28.95,196400.0,25.8939,25.8939,25.8492,25.8582,196400.0
2015-05-01 15:00:00,28.95,28.97,28.92,28.93,190800.0,25.8582,25.876,25.8314,25.8403,190800.0
2015-05-01 15:30:00,28.93,29.0,28.93,28.99,308000.0,25.8403,25.9028,25.8403,25.8939,308000.0
2015-05-04 09:30:00,29.07,29.18,29.06,29.18,250400.0,25.9653,26.0636,25.9564,26.0636,250400.0
2015-05-04 10:00:00,29.17,29.18,29.15,29.17,94800.0,26.0547,26.0636,26.0368,26.0547,94800.0
2015-05-04 10:30:00,29.18,29.18,29.1,29.11,221600.0,26.0636,26.0636,25.9921,26.0011,221600.0
2015-05-04 11:00:00,29.11,29.13,29.09,29.1,466800.0,26.0011,26.0189,25.9832,25.9921,466800.0
2015-05-04 11:30:00,29.1,29.11,29.07,29.1,78000.0,25.9921,26.0011,25.9653,25.9921,78000.0
2015-05-04 12:00:00,29.1,29.13,29.09,29.11,122400.0,25.9921,26.0189,25.9832,26.0011,122400.0
2015-05-04 12:30:00,29.11,29.12,29.06,29.07,164000.0,26.0011,26.01,25.9564,25.9653,164000.0
2015-05-04 13:00:00,29.07,29.07,29.02,29.05,75600.0,25.9653,25.9653,25.9207,25.9475,75600.0
2015-05-04 13:30:00,29.04,29.08,29.04,29.08,53600.0,25.9385,25.9743,25.9385,25.9743,53600.0
2015-05-04 14:00:00,29.08,29.1,29.06,29.09,148800.0,25.9743,25.9921,25.9564,25.9832,148800.0
2015-05-04 14:30:00,29.1,29.11,29.08,29.08,101200.0,25.9921,26.0011,25.9743,25.9743,101200.0
2015-05-04 15:00:00,29.08,29.09,29.06,29.08,182800.0,25.9743,25.9832,25.9564,25.9743,182800.0
2015-05-04 15:30:00,29.07,29.09,29.04,29.04,126000.0,25.9653,25.9832,25.9385,25.9385,126000.0
2015-05-05 09:30:00,29.0,29.01,28.88,28.88,158400.0,25.9028,25.9118,25.7956,25.7956,158400.0
2015-05-05 10:00:00,28.88,28.91,28.83,28.89,322400.0,25.7956,25.8224,25.751,25.8046,322400.0
2015-05-05 10:30:00,28.89,28.89,28.83,28.86,204800.0,25.8046,25.8046,25.751,25.7778,204800.0
2015-05-05 11:00:00,28.86,28.86,28.75,28.75,231600.0,25.7778,25.7778,25.6795,25.6795,231600.0
2015-05-05 11:30:00,28.75,28.8,28.72,28.79,141600.0,25.6795,25.7242,25.6527,25.7152,141600.0
2015-05-05 12:00:00,28.8,28.82,28.79,28.81,114400.0,25.7242,25.742,25.7152,25.7331,114400.0
2015-05-05 12:30:00,28.8,28.81,28.77,28.77,114000.0,25.7242,25.7331,25.6974,25.6974,114000.0
2015-05-05 13:00:00,28.77,28.77,28.68,28.72,190800.0,25.6974,25.6974,25.617,25.6527,190800.0
2015-05-05 13:30:00,28.72,28.74,28.7,28.72,207200.0,25.6527,25.6706,25.6349,25.6527,207200.0
2015-05-05 14:00:00,28.71,28.75,28.69,28.71,217200.0,25.6438,25.6795,25.6259,25.6438,217200.0
2015-05-05 14:30:00,28.71,28.73,28.64,28.68,324400.0,25.6438,25.6617,25.5813,25.617,324400.0
2015-05-05 15:00:00,28.67,28.71,28.64,28.7,287600.0,25.6081,25.6438,25.5813,25.6349,287600.0
2015-05-05 15:30:00,28.7,28.73,28.65,28.66,374400.0,25.6349,25.6617,25.5902,25.5991,374400.0
2015-05-06 09:30:00,28.72,28.77,28.51,28.57,331200.0,25.6527,25.6974,25.4652,25.5187,331200.0
2015-05-06 10:00:00,28.56,28.58,28.46,28.58,222000.0,25.5098,25.5277,25.4205,25.5277,222000.0
2015-05-06 10:30:00,28.58,28.65,28.51,28.63,178000.0,25.5277,25.5902,25.4652,25.5723,178000.0
2015-05-06 11:00:00,28.63,28.66,28.55,28.59,112000.0,25.5723,25.5991,25.5009,25.5366,112000.0
2015-05-06 11:30:00,28.6,28.64,28.57,28.61,121600.0,25.5455,25.5813,25.5187,25.5545,121600.0
2015-05-06 12:00:00,28.63,28.63,28.55,28.58,118000.0,25.5723,25.5723,25.5009,25.5277,118000.0
2015-05-06 12:30:00,28.56,28.58,28.52,28.53,151600.0,25.5098,25.5277,25.4741,25.483,151600.0
2015-05-06 13:00:00,28.53,28.55,28.5,28.5,149200.0,25.483,25.5009,25.4562,25.4562,149200.0
2015-05-06 13:30:00,28.5,28.5,28.43,28.46,208800.0,25.4562,25.4562,25.3937,25.4205,208800.0
2015-05-06 14:00:00,28.45,28.47,28.41,28.44,186000.0,25.4116,25.4294,25.3758,25.4026,186000.0
2015-05-06 14:30:00,28.44,28.44,28.36,28.42,362800.0,25.4026,25.4026,25.3312,25.3848,362800.0
2015-05-06 15:00:00,28.41,28.46,28.38,28.46,211600.0,25.3758,25.4205,25.349,25.4205,211600.0
2015-05-06 15:30:00,28.46,28.54,28.43,28.54,280400.0,25.4205,25.4919,25.3937,25.4919,280400.0
2015-05-07 09:30:00,28.54,28.66,28.53,28.55,255200.0,25.4919,25.5991,25.483,25.5009,255200.0
2015-05-07 10:00:00,28.52,28.61,28.51,28.57,342000.0,25.4741,25.5545,25.4652,25.5187,342000.0
2015-05-07 10:30:00,28.56,28.67,28.53,28.65,144400.0,25.5098,25.6081,25.483,25.5902,144400.0
2015-05-07 11:00:00,28.65,28.71,28.64,28.71,109200.0,25.5902,25.6438,25.5813,25.6438,109200.0
2015-05-07 11:30:00,28.71,28.72,28.68,28.68,62800.0,25.6438,25.6527,25.617,25.617,62800.0
2015-05-07 12:00:00,28.69,28.75,28.68,28.75,96400.0,25.6259,25.6795,25.617,25.6795,96400.0
2015-05-07 12:30:00,28.75,28.77,28.74,28.75,120400.0,25.6795,25.6974,25.6706,25.6795,120400.0
2015-05-07 13:00:00,28.75,28.77,28.71,28.72,155600.0,25.6795,25.6974,25.6438,25.6527,155600.0
2015-05-07 13:30:00,28.71,28.75,28.71,28.72,578400.0,25.6438,25.6795,25.6438,25.6527,578400.0
2015-05-07 14:00:00,28.72,28.76,28.72,28.75,102400.0,25.6527,25.6885,25.6527,25.6795,102400.0
2015-05-07 14:30:00,28.75,28.76,28.73,28.75,100400.0,25.6795,25.6885,25.6617,25.6795,100400.0
2015-05-07 15:00:00,28.75,28.76,28.69,28.7,229200.0,25.6795,25.6885,25.6259,25.6349,229200.0
2015-05-07 15:30:00,28.7,28.73,28.68,28.7,240800.0,25.6349,25.6617,25.617,25.6349,240800.0
2015-05-08 09:30:00,28.97,29.1,28.97,29.08,274800.0,25.876,25.9921,25.876,25.9743,274800.0
2015-05-08 10:00:00,29.09,29.12,29.08,29.1,101600.0,25.9832,26.01,25.9743,25.9921,101600.0
2015-05-08 10:30:00,29.11,29.12,29.09,29.1,108800.0,26.0011,26.01,25.9832,25.9921,108800.0
2015-05-08 11:00:00,29.1,29.13,29.09,29.1,335600.0,25.9921,26.0189,25.9832,25.9921,335600.0
2015-05-08 11:30:00,29.11,29.15,29.11,29.13,155600.0,26.0011,26.0368,26.0011,26.0189,155600.0
2015-05-08 12:00:00,29.13,29.14,29.1,29.11,60800.0,26.0189,26.0279,25.9921,26.0011,60800.0
2015-05-08 12:30:00,29.11,29.12,29.1,29.11,57200.0,26.0011,26.01,25.9921,26.0011,57200.0
2015-05-08 13:00:00,29.1,29.13,29.1,29.1,110000.0,25.9921,26.0189,25.9921,25.9921,110000.0
2015-05-08 13:30:00,29.1,29.1,29.07,29.07,128400.0,25.9921,25.9921,25.9653,25.9653,128400.0
2015-05-08 14:00:00,29.07,29.08,29.07,29.07,106800.0,25.9653,25.9743,25.9653,25.9653,106800.0
2015-05-08 14:30:00,29.06,29.1,29.05,29.09,135200.0,25.9564,25.9921,25.9475,25.9832,135200.0
2015-05-08 15:00:00,29.09,29.11,29.08,29.09,169600.0,25.9832,26.0011,25.9743,25.9832,169600.0
2015-05-08 15:30:00,29.09,29.12,29.09,29.1,232400.0,25.9832,26.01,25.9832,25.9921,232400.0
2015-05-11 09:30:00,29.09,29.15,29.07,29.12,288400.0,25.9832,26.0368,25.9653,26.01,288400.0
2015-05-11 10:00:00,29.12,29.16,29.09,29.09,74400.0,26.01,26.0457,25.9832,25.9832,74400.0
2015-05-11 10:30:00,29.08,29.11,29.04,29.09,158800.0,25.9743,26.0011,25.9385,25.9832,158800.0
2015-05-11 11:00:00,29.09,29.13,29.06,29.1,427200.0,25.9832,26.0189,25.9564,25.9921,427200.0
2015-05-11 11:30:00,29.09,29.12,29.07,29.12,250400.0,25.9832,26.01,25.9653,26.01,250400.0
2015-05-11 12:00:00,29.12,29.12,29.05,29.07,130800.0,26.01,26.01,25.9475,25.9653,130800.0
2015-05-11 12:30:00,29.07,29.08,29.05,29.06,183200.0,25.9653,25.9743,25.9475,25.9564,183200.0
2015-05-11 13:00:00,29.06,29.1,29.06,29.09,201200.0,25.9564,25.9921,25.9564,25.9832,201200.0
2015-05-11 13:30:00,29.09,29.1,29.06,29.06,65200.0,25.9832,25.9921,25.9564,25.9564,65200.0
2015-05-11 14:00:00,29.06,29.07,29.03,29.05,293200.0,25.9564,25.9653,25.9296,25.9475,293200.0
2015-05-11 14:30:00,29.05,29.05,29.0,29.0,110400.0,25.9475,25.9475,25.9028,25.9028,110400.0
2015-05-11 15:00:00,28.99,29.04,28.97,29.02,139200.0,25.8939,25.9385,25.876,25.9207,139200.0
2015-05-11 15:30:00,29.02,29.03,28.97,28.97,270000.0,25.9207,25.9296,25.876,25.876,270000.0
2015-05-12 09:30:00,28.84,28.84,28.66,28.72,171600.0,25.7599,25.7599,25.5991,25.6527,171600.0
2015-05-12 10:00:00,28.72,28.75,28.69,28.72,329200.0,25.6527,25.6795,25.6259,25.6527,329200.0
2015-05-12 10:30:00,28.72,28.89,28.72,28.84,130000.0,25.6527,25.8046,25.6527,25.7599,130000.0
2015-05-12 11:00:00,28.84,28.91,28.84,28.85,176400.0,25.7599,25.8224,25.7599,25.7688,176400.0
2015-05-12 11:30:00,28.85,28.9,28.85,28.88,188000.0,25.7688,25.8135,25.7688,25.7956,188000.0
2015-05-12 12:00:00,28.88,28.88,28.82,28.86,181200.0,25.7956,25.7956,25.742,25.7778,181200.0
2015-05-12 12:30:00,28.85,28.93,28.85,28.91,127200.0,25.7688,25.8403,25.7688,25.8224,127200.0
2015-05-12 13:00:00,28.91,28.96,28.89,28.93,152000.0,25.8224,25.8671,25.8046,25.8403,152000.0
2015-05-12 13:30:00,28.93,28.93,28.88,28.9,86000.0,25.8403,25.8403,25.7956,25.8135,86000.0
2015-05-12 14:00:00,28.9,28.95,28.88,28.94,129200.0,25.8135,25.8582,25.7956,25.8492,129200.0
2015-05-12 14:30:00,28.94,28.98,28.9,28.91,176000.0,25.8492,25.885,25.8135,25.8224,176000.0
2015-05-12 15:00:00,28.91,28.93,28.9,28.91,179200.0,25.8224,25.8403,25.8135,25.8224,179200.0
2015-05-12 15:30:00,28.92,28.93,28.87,28.87,164800.0,25.8314,25.8403,25.7867,25.7867,164800.0
2015-05-13 09:30:00,28.97,29.08,28.93,29.01,195600.0,25.876,25.9743,25.8403,25.9118,195600.0
2015-05-13 10:00:00,29.0,29.04,28.99,29.0,583200.0,25.9028,25.9385,25.8939,25.9028,583200.0
2015-05-13 10:30:00,29.01,29.01,28.9,28.91,404000.0,25.9118,25.9118,25.8135,25.8224,404000.0
2015-05-13 11:00:00,28.91,28.93,28.87,28.89,640000.0,25.8224,25.8403,25.7867,25.8046,640000.0
2015-05-13 11:30:00,28.89,28.94,28.87,28.91,194400.0,25.8046,25.8492,25.7867,25.8224,194400.0
2015-05-13 12:00:00,28.91,28.93,28.86,28.88,56800.0,25.8224,25.8403,25.7778,25.7956,56800.0
2015-05-13 12:30:00,28.87,28.92,28.86,28.9,450000.0,25.7867,25.8314,25.7778,25.8135,450000.0
2015-05-13 13:00:00,28.9,28.96,28.9,28.94,174000.0,25.8135,25.8671,25.8135,25.8492,174000.0
2015-05-13 13:30:00,28.94,28.95,28.91,28.93,64000.0,25.8492,25.8582,25.8224,25.8403,64000.0
2015-05-13 14:00:00,28.93,28.93,28.86,28.88,106800.0,25.8403,25.8403,25.7778,25.7956,106800.0
2015-05-13 14:30:00,28.86,28.9,28.86,28.87,183600.0,25.7778,25.8135,25.7778,25.7867,183600.0
2015-05-13 15:00:00,28.87,28.9,28.85,28.86,196400.0,25.7867,25.8135,25.7688,25.7778,196400.0
2015-05-13 15:30:00,28.86,28.88,28.84,28.87,220400.0,25.7778,25.7956,25.7599,25.7867,220400.0
2015-05-14 09:30:00,29.03,29.08,29.0,29.01,216400.0,25.9296,25.9743,25.9028,25.9118,216400.0
2015-05-14 10:00:00,29.02,29.11,29.0,29.1,125200.0,25.9207,26.0011,25.9028,25.9921,125200.0
2015-05-14 10:30:00,29.1,29.12,29.09,29.11,81200.0,25.9921,26.01,25.9832,26.0011,81200.0
2015-05-14 11:00:00,29.11,29.13,29.1,29.12,68800.0,26.0011,26.0189,25.9921,26.01,68800.0
2015-05-14 11:30:00,29.11,29.15,29.11,29.14,128400.0,26.0011,26.0368,26.0011,26.0279,128400.0
2015-05-14 12:00:00,29.15,29.18,29.13,29.18,187600.0,26.0368,26.0636,26.0189,26.0636,187600.0
2015-05-14 12:30:00,29.18,29.2,29.17,29.2,204000.0,26.0636,26.0815,26.0547,26.0815,204000.0
2015-05-14 13:00:00,29.2,29.23,29.2,29.23,118000.0,26.0815,26.1083,26.0815,26.1083,118000.0
2015-05-14 13:30:00,29.23,29.24,29.22,29.23,91200.0,26.1083,26.1172,26.0993,26.1083,91200.0
2015-05-14 14:00:00,29.23,29.25,29.22,29.24,111600.0,26.1083,26.1261,26.0993,26.1172,111600.0
2015-05-14 14:30:00,29.24,29.25,29.22,29.24,133200.0,26.1172,26.1261,26.0993,26.1172,133200.0
2015-05-14 15:00:00,29.24,29.26,29.23,29.25,142000.0,26.1172,26.1351,26.1083,26.1261,142000.0
2015-05-14 15:30:00,29.25,29.27,29.23,29.25,184000.0,26.1261,26.144,26.1083,26.1261,184000.0
2015-05-15 09:30:00,29.3,29.34,29.25,29.26,171200.0,26.1708,26.2065,26.1261,26.1351,171200.0
2015-05-15 10:00:00,29.26,29.26,29.21,29.26,243200.0,26.1351,26.1351,26.0904,26.1351,243200.0
2015-05-15 10:30:00,29.26,29.29,29.23,29.28,221200.0,26.1351,26.1619,26.1083,26.1529,221200.0
2015-05-15 11:00:00,29.28,29.3,29.24,29.24,117200.0,26.1529,26.1708,26.1172,26.1172,117200.0
2015-05-15 11:30:00,29.24,29.26,29.23,29.25,157200.0,26.1172,26.1351,26.1083,26.1261,157200.0
2015-05-15 12:00:00,29.25,29.25,29.23,29.24,114000.0,26.1261,26.1261,26.1083,26.1172,114000.0
2015-05-15 12:30:00,29.23,29.26,29.23,29.25,47200.0,26.1083,26.1351,26.1083,26.1261,47200.0
2015-05-15 13:00:00,29.25,29.26,29.23,29.23,1021600.0,26.1261,26.1351,26.1083,26.1083,1021600.0
2015-05-15 13:30:00,29.23,29.24,29.22,29.23,97200.0,26.1083,26.1172,26.0993,26.1083,97200.0
2015-05-15 14:00:00,29.23,29.24,29.21,29.24,74800.0,26.1083,26.1172,26.0904,26.1172,74800.0
2015-05-15 14:30:00,29.24,29.27,29.24,29.26,251600.0,26.1172,26.144,26.1172,26.1351,251600.0
2015-05-15 15:00:00,29.27,29.28,29.25,29.26,62000.0,26.144,26.1529,26.1261,26.1351,62000.0
2015-05-15 15:30:00,29.25,29.29,29.25,29.29,132400.0,26.1261,26.1619,26.1261,26.1619,132400.0
2015-05-18 09:30:00,29.27,29.31,29.24,29.3,162400.0,26.144,26.1797,26.1172,26.1708,162400.0
2015-05-18 10:00:00,29.3,29.31,29.26,29.28,73200.0,26.1708,26.1797,26.1351,26.1529,73200.0
2015-05-18 10:30:00,29.29,29.3,29.25,29.27,99200.0,26.1619,26.1708,26.1261,26.144,99200.0
2015-05-18 11:00:00,29.27,29.33,29.27,29.32,104800.0,26.144,26.1976,26.144,26.1886,104800.0
2015-05-18 11:30:00,29.33,29.37,29.33,29.34,126800.0,26.1976,26.2333,26.1976,26.2065,126800.0
2015-05-18 12:00:00,29.35,29.36,29.34,29.34,57600.0,26.2154,26.2244,26.2065,26.2065,57600.0
2015-05-18 12:30:00,29.35,29.36,29.34,29.36,80400.0,26.2154,26.2244,26.2065,26.2244,80400.0
2015-05-18 13:00:00,29.36,29.37,29.36,29.37,44400.0,26.2244,26.2333,26.2244,26.2333,44400.0
2015-05-18 13:30:00,29.37,29.4,29.37,29.4,120400.0,26.2333,26.2601,26.2333,26.2601,120400.0
2015-05-18 14:00:00,29.4,29.41,29.39,29.39,139600.0,26.2601,26.269,26.2512,26.2512,139600.0
2015-05-18 14:30:00,29.39,29.41,29.39,29.41,72000.0,26.2512,26.269,26.2512,26.269,72000.0
2015-05-18 15:00:00,29.41,29.43,29.41,29.41,118800.0,26.269,26.2869,26.269,26.269,118800.0
2015-05-18 15:30:00,29.41,29.42,29.38,29.38,249200.0,26.269,26.278,26.2422,26.2422,249200.0
2015-05-19 09:30:00,29.43,29.46,29.39,29.42,214000.0,26.2869,26.3137,26.2512,26.278,214000.0
2015-05-19 10:00:00,29.42,29.43,29.39,29.42,109600.0,26.278,26.2869,26.2512,26.278,109600.0
2015-05-19 10:30:00,29.43,29.44,29.4,29.41,74400.0,26.2869,26.2958,26.2601,26.269,74400.0
2015-05-19 11:00:00,29.41,29.43,29.38,29.42,143600.0,26.269,26.2869,26.2422,26.278,143600.0
2015-05-19 11:30:00,29.43,29.43,29.4,29.42,97600.0,26.2869,26.2869,26.2601,26.278,97600.0
2015-05-19 12:00:00,29.42,29.42,29.4,29.4,42000.0,26.278,26.278,26.2601,26.2601,42000.0
2015-05-19 12:30:00,29.41,29.43,29.4,29.42,47600.0,26.269,26.2869,26.2601,26.278,47600.0
2015-05-19 13:00:00,29.42,29.43,29.41,29.43,74400.0,26.278,26.2869,26.269,26.2869,74400.0
2015-05-19 13:30:00,29.43,29.46,29.43,29.45,100000.0,26.2869,26.3137,26.2869,26.3048,100000.0
2015-05-19 14:00:00,29.45,29.45,29.43,29.44,93200.0,26.3048,26.3048,26.2869,26.2958,93200.0
2015-05-19 14:30:00,29.43,29.43,29.38,29.41,84000.0,26.2869,26.2869,26.2422,26.269,84000.0
2015-05-19 15:00:00,29.41,29.41,29.34,29.35,262400.0,26.269,26.269,26.2065,26.2154,262400.0
2015-05-19 15:30:00,29.35,29.39,29.35,29.37,923200.0,26.2154,26.2512,26.2154,26.2333,923200.0
2015-05-20 09:30:00,29.4,29.4,29.28,29.29,153600.0,26.2601,26.2601,26.1529,26.1619,153600.0
2015-05-20 10:00:00,29.29,29.35,29.27,29.33,135200.0,26.1619,26.2154,26.144,26.1976,135200.0
2015-05-20 10:30:00,29.33,29.38,29.33,29.36,73200.0,26.1976,26.2422,26.1976,26.2244,73200.0
2015-05-20 11:00:00,29.36,29.37,29.34,29.35,91200.0,26.2244,26.2333,26.2065,26.2154,91200.0
2015-05-20 11:30:00,29.35,29.36,29.31,29.33,125200.0,26.2154,26.2244,26.1797,26.1976,125200.0
2015-05-20 12:00:00,29.33,29.36,29.33,29.35,124800.0,26.1976,26.2244,26.1976,26.2154,124800.0
2015-05-20 12:30:00,29.35,29.35,29.33,29.34,164800.0,26.2154,26.2154,26.1976,26.2065,164800.0
2015-05-20 13:00:00,29.34,29.34,29.32,29.34,50800.0,26.2065,26.2065,26.1886,26.2065,50800.0
2015-05-20 13:30:00,29.34,29.34,29.32,29.33,219600.0,26.2065,26.2065,26.1886,26.1976,219600.0
2015-05-20 14:00:00,29.34,29.47,29.34,29.46,354800.0,26.2065,26.3226,26.2065,26.3137,354800.0
2015-05-20 14:30:00,29.47,29.47,29.4,29.43,188800.0,26.3226,26.3226,26.2601,26.2869,188800.0
2015-05-20 15:00:00,29.42,29.43,29.31,29.35,215200.0,26.278,26.2869,26.1797,26.2154,215200.0
2015-05-20 15:30:00,29.35,29.36,29.32,29.32,241600.0,26.2154,26.2244,26.1886,26.1886,241600.0
2015-05-21 09:30:00,29.32,29.33,29.29,29.31,77600.0,26.1886,26.1976,26.1619,26.1797,77600.0
2015-05-21 10:00:00,29.31,29.38,29.31,29.36,76000.0,26.1797,26.2422,26.1797,26.2244,76000.0
2015-05-21 10:30:00,29.36,29.39,29.36,29.37,51200.0,26.2244,26.2512,26.2244,26.2333,51200.0
2015-05-21 11:00:00,29.39,29.43,29.39,29.43,153600.0,26.2512,26.2869,26.2512,26.2869,153600.0
2015-05-21 11:30:00,29.43,29.43,29.39,29.42,79200.0,26.2869,26.2869,26.2512,26.278,79200.0
2015-05-21 12:00:00,29.41,29.42,29.4,29.42,76800.0,26.269,26.278,26.2601,26.278,76800.0
2015-05-21 12:30:00,29.43,29.43,29.4,29.41,114800.0,26.2869,26.2869,26.2601,26.269,114800.0
2015-05-21 13:00:00,29.42,29.42,29.4,29.41,88800.0,26.278,26.278,26.2601,26.269,88800.0
2015-05-21 13:30:00,29.4,29.42,29.36,29.37,157200.0,26.2601,26.278,26.2244,26.2333,157200.0
2015-05-21 14:00:00,29.37,29.41,29.36,29.41,101200.0,26.2333,26.269,26.2244,26.269,101200.0
2015-05-21 14:30:00,29.4,29.42,29.4,29.41,137200.0,26.2601,26.278,26.2601,26.269,137200.0
2015-05-21 15:00:00,29.41,29.41,29.37,29.4,128400.0,26.269,26.269,26.2333,26.2601,128400.0
2015-05-21 15:30:00,29.4,29.44,29.39,29.41,310000.0,26.2601,26.2958,26.2512,26.269,310000.0
2015-05-22 09:30:00,29.36,29.41,29.35,29.38,247600.0,26.2244,26.269,26.2154,26.2422,247600.0
2015-05-22 10:00:00,29.39,29.42,29.38,29.39,53600.0,26.2512,26.278,26.2422,26.2512,53600.0
2015-05-22 10:30:00,29.4,29.42,29.39,29.42,93600.0,26.2601,26.278,26.2512,26.278,93600.0
2015-05-22 11:00:00,29.42,29.42,29.36,29.37,173200.0,26.278,26.278,26.2244,26.2333,173200.0
2015-05-22 11:30:00,29.36,29.38,29.35,29.38,53200.0,26.2244,26.2422,26.2154,26.2422,53200.0
2015-05-22 12:00:00,29.38,29.39,29.37,29.38,36800.0,26.2422,26.2512,26.2333,26.2422,36800.0
2015-05-22 12:30:00,29.39,29.4,29.39,29.4,32800.0,26.2512,26.2601,26.2512,26.2601,32800.0
2015-05-22 13:00:00,29.39,29.44,29.38,29.41,200000.0,26.2512,26.2958,26.2422,26.269,200000.0
2015-05-22 13:30:00,29.42,29.43,29.41,29.41,84000.0,26.278,26.2869,26.269,26.269,84000.0
2015-05-22 14:00:00,29.41,29.41,29.38,29.41,132400.0,26.269,26.269,26.2422,26.269,132400.0
2015-05-22 14:30:00,29.41,29.41,29.39,29.4,55200.0,26.269,26.269,26.2512,26.2601,55200.0
2015-05-22 15:00:00,29.4,29.42,29.4,29.41,103600.0,26.2601,26.278,26.2601,26.269,103600.0
2015-05-22 15:30:00,29.41,29.42,29.35,29.36,201200.0,26.269,26.278,26.2154,26.2244,201200.0
2015-05-26 09:30:00,29.28,29.31,29.15,29.16,232000.0,26.1529,26.1797,26.0368,26.0457,232000.0
2015-05-26 10:00:00,29.15,29.17,29.08,29.11,113200.0,26.0368,26.0547,25.9743,26.0011,113200.0
2015-05-26 10:30:00,29.12,29.12,29.07,29.08,92400.0,26.01,26.01,25.9653,25.9743,92400.0
2015-05-26 11:00:00,29.08,29.08,29.04,29.07,107200.0,25.9743,25.9743,25.9385,25.9653,107200.0
2015-05-26 11:30:00,29.07,29.11,29.07,29.08,91600.0,25.9653,26.0011,25.9653,25.9743,91600.0
2015-05-26 12:00:00,29.08,29.1,29.06,29.1,53600.0,25.9743,25.9921,25.9564,25.9921,53600.0
2015-05-26 12:30:00,29.1,29.1,29.05,29.05,221600.0,25.9921,25.9921,25.9475,25.9475,221600.0
2015-05-26 13:00:00,29.05,29.07,29.01,29.06,405200.0,25.9475,25.9653,25.9118,25.9564,405200.0
2015-05-26 13:30:00,29.06,29.06,28.98,28.99,283200.0,25.9564,25.9564,25.885,25.8939,283200.0
2015-05-26 14:00:00,28.99,29.02,28.99,28.99,164400.0,25.8939,25.9207,25.8939,25.8939,164400.0
2015-05-26 14:30:00,29.0,29.01,28.97,28.97,214000.0,25.9028,25.9118,25.876,25.876,214000.0
2015-05-26 15:00:00,28.96,29.03,28.96,29.02,192400.0,25.8671,25.9296,25.8671,25.9207,192400.0
2015-05-26 15:30:00,29.02,29.06,29.02,29.04,151200.0,25.9207,25.9564,25.9207,25.9385,151200.0
2015-05-27 09:30:00,29.12,29.25,29.06,29.21,128000.0,26.01,26.1261,25.9564,26.0904,128000.0
2015-05-27 10:00:00,29.22,29.24,29.19,29.21,78800.0,26.0993,26.1172,26.0725,26.0904,78800.0
2015-05-27 10:30:00,29.22,29.27,29.22,29.27,102800.0,26.0993,26.144,26.0993,26.144,102800.0
2015-05-27 11:00:00,29.26,29.28,29.25,29.27,71600.0,26.1351,26.1529,26.1261,26.144,71600.0
2015-05-27 11:30:00,29.27,29.31,29.27,29.3,126000.0,26.144,26.1797,26.144,26.1708,126000.0
2015-05-27 12:00:00,29.3,29.3,29.29,29.29,76000.0,26.1708,26.1708,26.1619,26.1619,76000.0
2015-05-27 12:30:00,29.29,29.29,29.27,29.28,82000.0,26.1619,26.1619,26.144,26.1529,82000.0
2015-05-27 13:00:00,29.28,29.33,29.28,29.33,98000.0,26.1529,26.1976,26.1529,26.1976,98000.0
2015-05-27 13:30:00,29.33,29.34,29.32,29.34,125600.0,26.1976,26.2065,26.1886,26.2065,125600.0
2015-05-27 14:00:00,29.34,29.37,29.34,29.36,226800.0,26.2065,26.2333,26.2065,26.2244,226800.0
2015-05-27 14:30:00,29.36,29.38,29.35,29.38,163600.0,26.2244,26.2422,26.2154,26.2422,163600.0
2015-05-27 15:00:00,29.38,29.41,29.37,29.39,140800.0,26.2422,26.269,26.2333,26.2512,140800.0
2015-05-27 15:30:00,29.39,29.42,29.38,29.38,312800.0,26.2512,26.278,26.2422,26.2422,312800.0
2015-05-28 09:30:00,29.34,29.39,29.26,29.27,164800.0,26.2065,26.2512,26.1351,26.144,164800.0
2015-05-28 10:00:00,29.27,29.32,29.26,29.3,89600.0,26.144,26.1886,26.1351,26.1708,89600.0
2015-05-28 10:30:00,29.3,29.31,29.24,29.29,333600.0,26.1708,26.1797,26.1172,26.1619,333600.0
2015-05-28 11:00:00,29.29,29.34,29.27,29.32,168800.0,26.1619,26.2065,26.144,26.1886,168800.0
2015-05-28 11:30:00,29.32,29.33,29.25,29.27,138000.0,26.1886,26.1976,26.1261,26.144,138000.0
2015-05-28 12:00:00,29.27,29.31,29.26,29.31,72400.0,26.144,26.1797,26.1351,26.1797,72400.0
2015-05-28 12:30:00,29.31,29.31,29.26,29.27,72400.0,26.1797,26.1797,26.1351,26.144,72400.0
2015-05-28 13:00:00,29.27,29.3,29.27,29.28,88000.0,26.144,26.1708,26.144,26.1529,88000.0
2015-05-28 13:30:00,29.29,29.32,29.27,29.3,132400.0,26.1619,26.1886,26.144,26.1708,132400.0
2015-05-28 14:00:00,29.3,29.35,29.29,29.35,121600.0,26.1708,26.2154,26.1619,26.2154,121600.0
2015-05-28 14:30:00,29.35,29.36,29.33,29.34,79200.0,26.2154,26.2244,26.1976,26.2065,79200.0
2015-05-28 15:00:00,29.34,29.36,29.31,29.31,151200.0,26.2065,26.2244,26.1797,26.1797,151200.0
2015-05-28 15:30:00,29.32,29.35,29.32,29.34,190800.0,26.1886,26.2154,26.1886,26.2065,190800.0
2015-05-29 09:30:00,29.34,29.34,29.25,29.29,110400.0,26.2065,26.2065,26.1261,26.1619,110400.0
2015-05-29 10:00:00,29.29,29.3,29.22,29.22,48400.0,26.1619,26.1708,26.0993,26.0993,48400.0
2015-05-29 10:30:00,29.22,29.22,29.1,29.13,112400.0,26.0993,26.0993,25.9921,26.0189,112400.0
2015-05-29 11:00:00,29.14,29.18,29.13,29.13,95200.0,26.0279,26.0636,26.0189,26.0189,95200.0
2015-05-29 11:30:00,29.11,29.2,29.11,29.2,289200.0,26.0011,26.0815,26.0011,26.0815,289200.0
2015-05-29 12:00:00,29.21,29.23,29.19,29.23,81200.0,26.0904,26.1083,26.0725,26.1083,81200.0
2015-05-29 12:30:00,29.24,29.26,29.23,29.24,68400.0,26.1172,26.1351,26.1083,26.1172,68400.0
2015-05-29 13:00:00,29.23,29.28,29.23,29.28,184400.0,26.1083,26.1529,26.1083,26.1529,184400.0
2015-05-29 13:30:00,29.28,29.28,29.24,29.24,82800.0,26.1529,26.1529,26.1172,26.1172,82800.0
2015-05-29 14:00:00,29.24,29.24,29.14,29.15,93200.0,26.1172,26.1172,26.0279,26.0368,93200.0
2015-05-29 14:30:00,29.15,29.17,29.1,29.14,265200.0,26.0368,26.0547,25.9921,26.0279,265200.0
2015-05-29 15:00:00,29.13,29.19,29.13,29.18,197600.0,26.0189,26.0725,26.0189,26.0636,197600.0
2015-05-29 15:30:00,29.18,29.2,29.13,29.13,386400.0,26.0636,26.0815,26.0189,26.0189,386400.0
2015-06-01 09:30:00,29.25,29.26,29.11,29.15,214672.0,26.1261,26.1351,26.0011,26.0368,214672.0
2015-06-01 10:00:00,29.15,29.2,29.06,29.13,306196.0,26.0368,26.0815,25.9564,26.0189,306196.0
2015-06-01 10:30:00,29.11,29.18,29.08,29.18,148116.0,26.0011,26.0636,25.9743,26.0636,148116.0
2015-06-01 11:00:00,29.18,29.22,29.14,29.15,191888.0,26.0636,26.0993,26.0279,26.0368,191888.0
2015-06-01 11:30:00,29.15,29.17,29.15,29.15,90484.0,26.0368,26.0547,26.0368,26.0368,90484.0
2015-06-01 12:00:00,29.17,29.27,29.17,29.27,147784.0,26.0547,26.144,26.0547,26.144,147784.0
2015-06-01 12:30:00,29.27,29.29,29.25,29.29,77084.0,26.144,26.1619,26.1261,26.1619,77084.0
2015-06-01 13:00:00,29.29,29.3,29.26,29.28,180308.0,26.1619,26.1708,26.1351,26.1529,180308.0
2015-06-01 13:30:00,29.29,29.3,29.27,29.3,990812.0,26.1619,26.1708,26.144,26.1708,990812.0
2015-06-01 14:00:00,29.3,29.32,29.28,29.32,147776.0,26.1708,26.1886,26.1529,26.1886,147776.0
2015-06-01 14:30:00,29.32,29.33,29.29,29.31,1447852.0,26.1886,26.1976,26.1619,26.1797,1447852.0
2015-06-01 15:00:00,29.32,29.32,29.29,29.3,241468.0,26.1886,26.1886,26.1619,26.1708,241468.0
2015-06-01 15:30:00,29.29,29.29,29.21,29.24,329340.0,26.1619,26.1619,26.0904,26.1172,329340.0
2015-06-02 09:30:00,29.14,29.16,29.01,29.09,328872.0,26.0279,26.0457,25.9118,25.9832,328872.0
2015-06-02 10:00:00,29.09,29.15,29.06,29.12,110396.0,25.9832,26.0368,25.9564,26.01,110396.0
2015-06-02 10:30:00,29.13,29.19,29.11,29.15,71184.0,26.0189,26.0725,26.0011,26.0368,71184.0
2015-06-02 11:00:00,29.14,29.18,29.14,29.14,81308.0,26.0279,26.0636,26.0279,26.0279,81308.0
2015-06-02 11:30:00,29.14,29.18,29.13,29.18,90220.0,26.0279,26.0636,26.0189,26.0636,90220.0
2015-06-02 12:00:00,29.17,29.26,29.17,29.22,250528.0,26.0547,26.1351,26.0547,26.0993,250528.0
2015-06-02 12:30:00,29.23,29.28,29.23,29.27,85552.0,26.1083,26.1529,26.1083,26.144,85552.0
2015-06-02 13:00:00,29.27,29.3,29.26,29.27,186944.0,26.144,26.1708,26.1351,26.144,186944.0
2015-06-02 13:30:00,29.27,29.29,29.25,29.29,139880.0,26.144,26.1619,26.1261,26.1619,139880.0
2015-06-02 14:00:00,29.29,29.29,29.23,29.24,136876.0,26.1619,26.1619,26.1083,26.1172,136876.0
2015-06-02 14:30:00,29.24,29.25,29.18,29.21,148204.0,26.1172,26.1261,26.0636,26.0904,148204.0
2015-06-02 15:00:00,29.21,29.21,29.17,29.18,222916.0,26.0904,26.0904,26.0547,26.0636,222916.0
2015-06-02 15:30:00,29.18,29.2,29.16,29.16,182260.0,26.0636,26.0815,26.0457,26.0457,182260.0
2015-06-03 09:30:00,29.28,29.29,29.17,29.24,230860.0,26.1529,26.1619,26.0547,26.1172,230860.0
2015-06-03 10:00:00,29.24,29.31,29.19,29.3,92028.0,26.1172,26.1797,26.0725,26.1708,92028.0
2015-06-03 10:30:00,29.31,29.33,29.29,29.31,66776.0,26.1797,26.1976,26.1619,26.1797,66776.0
2015-06-03 11:00:00,29.31,29.32,29.27,29.27,210924.0,26.1797,26.1886,26.144,26.144,210924.0
2015-06-03 11:30:00,29.27,29.3,29.21,29.23,88948.0,26.144,26.1708,26.0904,26.1083,88948.0
2015-06-03 12:00:00,29.23,29.24,29.18,29.2,67212.0,26.1083,26.1172,26.0636,26.0815,67212.0
2015-06-03 12:30:00,29.2,29.21,29.18,29.21,101000.0,26.0815,26.0904,26.0636,26.0904,101000.0
2015-06-03 13:00:00,29.21,29.23,29.2,29.22,63228.0,26.0904,26.1083,26.0815,26.0993,63228.0
2015-06-03 13:30:00,29.22,29.23,29.2,29.22,62804.0,26.0993,26.1083,26.0815,26.0993,62804.0
2015-06-03 14:00:00,29.23,29.27,29.23,29.25,176664.0,26.1083,26.144,26.1083,26.1261,176664.0
2015-06-03 14:30:00,29.26,29.26,29.23,29.24,93240.0,26.1351,26.1351,26.1083,26.1172,93240.0
2015-06-03 15:00:00,29.25,29.25,29.2,29.22,141316.0,26.1261,26.1261,26.0815,26.0993,141316.0
2015-06-03 15:30:00,29.22,29.24,29.21,29.23,253200.0,26.0993,26.1172,26.0904,26.1083,253200.0
2015-06-04 09:30:00,29.17,29.18,29.06,29.18,149292.0,26.0547,26.0636,25.9564,26.0636,149292.0
2015-06-04 10:00:00,29.18,29.23,29.16,29.17,63456.0,26.0636,26.1083,26.0457,26.0547,63456.0
2015-06-04 10:30:00,29.13,29.16,29.1,29.12,107060.0,26.0189,26.0457,25.9921,26.01,107060.0
2015-06-04 11:00:00,29.11,29.13,29.06,29.1,212008.0,26.0011,26.0189,25.9564,25.9921,212008.0
2015-06-04 11:30:00,29.09,29.1,29.04,29.07,122208.0,25.9832,25.9921,25.9385,25.9653,122208.0
2015-06-04 12:00:00,29.07,29.08,29.05,29.06,112596.0,25.9653,25.9743,25.9475,25.9564,112596.0
2015-06-04 12:30:00,29.05,29.09,29.05,29.05,156268.0,25.9475,25.9832,25.9475,25.9475,156268.0
2015-06-04 13:00:00,29.05,29.05,28.94,28.97,216524.0,25.9475,25.9475,25.8492,25.876,216524.0
2015-06-04 13:30:00,28.97,28.98,28.94,28.96,156488.0,25.876,25.885,25.8492,25.8671,156488.0
2015-06-04 14:00:00,28.95,29.01,28.94,28.99,141492.0,25.8582,25.9118,25.8492,25.8939,141492.0
2015-06-04 14:30:00,28.98,29.0,28.97,29.0,173496.0,25.885,25.9028,25.876,25.9028,173496.0
2015-06-04 15:00:00,29.0,29.02,28.95,28.96,161816.0,25.9028,25.9207,25.8582,25.8671,161816.0
2015-06-04 15:30:00,28.96,29.0,28.94,29.0,339760.0,25.8671,25.9028,25.8492,25.9028,339760.0
2015-06-05 09:30:00,28.95,28.98,28.79,28.88,372784.0,25.8582,25.885,25.7152,25.7956,372784.0
2015-06-05 10:00:00,28.89,28.98,28.89,28.95,198876.0,25.8046,25.885,25.8046,25.8582,198876.0
2015-06-05 10:30:00,28.95,29.01,28.9,28.93,209404.0,25.8582,25.9118,25.8135,25.8403,209404.0
2015-06-05 11:00:00,28.93,28.99,28.92,28.97,109008.0,25.8403,25.8939,25.8314,25.876,109008.0
2015-06-05 11:30:00,28.97,28.97,28.93,28.95,99708.0,25.876,25.876,25.8403,25.8582,99708.0
2015-06-05 12:00:00,28.95,28.96,28.91,28.91,85988.0,25.8582,25.8671,25.8224,25.8224,85988.0
2015-06-05 12:30:00,28.9,28.96,28.89,28.95,138304.0,25.8135,25.8671,25.8046,25.8582,138304.0
2015-06-05 13:00:00,28.95,28.96,28.93,28.96,96292.0,25.8582,25.8671,25.8403,25.8671,96292.0
2015-06-05 13:30:00,28.95,28.97,28.93,28.94,65988.0,25.8582,25.876,25.8403,25.8492,65988.0
2015-06-05 14:00:00,28.94,28.98,28.94,28.95,118800.0,25.8492,25.885,25.8492,25.8582,118800.0
2015-06-05 14:30:00,28.96,28.97,28.93,28.95,163512.0,25.8671,25.876,25.8403,25.8582,163512.0
2015-06-05 15:00:00,28.95,28.97,28.91,28.92,165724.0,25.8582,25.876,25.8224,25.8314,165724.0
2015-06-05 15:30:00,28.92,28.94,28.9,28.91,294712.0,25.8314,25.8492,25.8135,25.8224,294712.0
2015-06-08 09:30:00,28.88,28.91,28.81,28.83,507948.0,25.7956,25.8224,25.7331,25.751,507948.0
2015-06-08 10:00:00,28.82,28.85,28.8,28.84,238904.0,25.742,25.7688,25.7242,25.7599,238904.0
2015-06-08 10:30:00,28.83,28.85,28.81,28.81,125756.0,25.751,25.7688,25.7331,25.7331,125756.0
2015-06-08 11:00:00,28.81,28.85,28.8,28.81,201432.0,25.7331,25.7688,25.7242,25.7331,201432.0
2015-06-08 11:30:00,28.8,28.82,28.78,28.79,116236.0,25.7242,25.742,25.7063,25.7152,116236.0
2015-06-08 12:00:00,28.79,28.8,28.77,28.79,98528.0,25.7152,25.7242,25.6974,25.7152,98528.0
2015-06-08 12:30:00,28.79,28.8,28.73,28.73,119056.0,25.7152,25.7242,25.6617,25.6617,119056.0
2015-06-08 13:00:00,28.73,28.74,28.72,28.72,132436.0,25.6617,25.6706,25.6527,25.6527,132436.0
2015-06-08 13:30:00,28.71,28.73,28.68,28.72,157932.0,25.6438,25.6617,25.617,25.6527,157932.0
2015-06-08 14:00:00,28.72,28.73,28.69,28.73,126456.0,25.6527,25.6617,25.6259,25.6617,126456.0
2015-06-08 14:30:00,28.74,28.81,28.74,28.79,264760.0,25.6706,25.7331,25.6706,25.7152,264760.0
2015-06-08 15:00:00,28.79,28.79,28.74,28.75,209292.0,25.7152,25.7152,25.6706,25.6795,209292.0
2015-06-08 15:30:00,28.75,28.76,28.68,28.7,489768.0,25.6795,25.6885,25.617,25.6349,489768.0
2015-06-09 09:30:00,28.68,28.72,28.57,28.58,342740.0,25.617,25.6527,25.5187,25.5277,342740.0
2015-06-09 10:00:00,28.58,28.61,28.53,28.54,222720.0,25.5277,25.5545,25.483,25.4919,222720.0
2015-06-09 10:30:00,28.54,28.65,28.52,28.65,350456.0,25.4919,25.5902,25.4741,25.5902,350456.0
2015-06-09 11:00:00,28.65,28.67,28.63,28.66,215828.0,25.5902,25.6081,25.5723,25.5991,215828.0
2015-06-09 11:30:00,28.66,28.7,28.66,28.68,230768.0,25.5991,25.6349,25.5991,25.617,230768.0
2015-06-09 12:00:00,28.68,28.68,28.64,28.66,51960.0,25.617,25.617,25.5813,25.5991,51960.0
2015-06-09 12:30:00,28.66,28.7,28.66,28.7,87288.0,25.5991,25.6349,25.5991,25.6349,87288.0
2015-06-09 13:00:00,28.71,28.74,28.71,28.74,100632.0,25.6438,25.6706,25.6438,25.6706,100632.0
2015-06-09 13:30:00,28.74,28.74,28.68,28.68,154704.0,25.6706,25.6706,25.617,25.617,154704.0
2015-06-09 14:00:00,28.68,28.71,28.68,28.71,155016.0,25.617,25.6438,25.617,25.6438,155016.0
2015-06-09 14:30:00,28.72,28.74,28.7,28.7,174284.0,25.6527,25.6706,25.6349,25.6349,174284.0
2015-06-09 15:00:00,28.7,28.71,28.64,28.65,76728.0,25.6349,25.6438,25.5813,25.5902,76728.0
2015-06-09 15:30:00,28.65,28.7,28.63,28.67,190552.0,25.5902,25.6349,25.5723,25.6081,190552.0
2015-06-10 09:30:00,28.78,28.85,28.74,28.82,213208.0,25.7063,25.7688,25.6706,25.742,213208.0
2015-06-10 10:00:00,28.83,28.88,28.83,28.88,124108.0,25.751,25.7956,25.751,25.7956,124108.0
2015-06-10 10:30:00,28.88,28.94,28.88,28.93,85036.0,25.7956,25.8492,25.7956,25.8403,85036.0
2015-06-10 11:00:00,28.94,29.06,28.93,29.02,317640.0,25.8492,25.9564,25.8403,25.9207,317640.0
2015-06-10 11:30:00,29.02,29.04,29.0,29.03,157596.0,25.9207,25.9385,25.9028,25.9296,157596.0
2015-06-10 12:00:00,29.02,29.05,29.02,29.04,137304.0,25.9207,25.9475,25.9207,25.9385,137304.0
2015-06-10 12:30:00,29.04,29.06,29.03,29.05,114924.0,25.9385,25.9564,25.9296,25.9475,114924.0
2015-06-10 13:00:00,29.05,29.06,29.02,29.03,480408.0,25.9475,25.9564,25.9207,25.9296,480408.0
2015-06-10 13:30:00,29.03,29.04,29.02,29.04,121920.0,25.9296,25.9385,25.9207,25.9385,121920.0
2015-06-10 14:00:00,29.05,29.09,29.05,29.08,161296.0,25.9475,25.9832,25.9475,25.9743,161296.0
2015-06-10 14:30:00,29.08,29.08,29.06,29.08,87996.0,25.9743,25.9743,25.9564,25.9743,87996.0
2015-06-10 15:00:00,29.07,29.08,29.05,29.06,117188.0,25.9653,25.9743,25.9475,25.9564,117188.0
2015-06-10 15:30:00,29.06,29.07,29.02,29.02,291412.0,25.9564,25.9653,25.9207,25.9207,291412.0
2015-06-11 09:30:00,29.12,29.18,29.1,29.17,135948.0,26.01,26.0636,25.9921,26.0547,135948.0
2015-06-11 10:00:00,29.18,29.18,29.15,29.15,49184.0,26.0636,26.0636,26.0368,26.0368,49184.0
2015-06-11 10:30:00,29.14,29.14,29.07,29.08,119076.0,26.0279,26.0279,25.9653,25.9743,119076.0
2015-06-11 11:00:00,29.07,29.13,29.07,29.09,93196.0,25.9653,26.0189,25.9653,25.9832,93196.0
2015-06-11 11:30:00,29.1,29.12,29.09,29.1,57512.0,25.9921,26.01,25.9832,25.9921,57512.0
2015-06-11 12:00:00,29.11,29.12,29.08,29.09,59560.0,26.0011,26.01,25.9743,25.9832,59560.0
2015-06-11 12:30:00,29.1,29.12,29.09,29.11,35228.0,25.9921,26.01,25.9832,26.0011,35228.0
2015-06-11 13:00:00,29.11,29.11,29.1,29.11,59020.0,26.0011,26.0011,25.9921,26.0011,59020.0
2015-06-11 13:30:00,29.11,29.15,29.11,29.14,93424.0,26.0011,26.0368,26.0011,26.0279,93424.0
2015-06-11 14:00:00,29.14,29.14,29.12,29.13,80064.0,26.0279,26.0279,26.01,26.0189,80064.0
2015-06-11 14:30:00,29.13,29.14,29.11,29.11,118436.0,26.0189,26.0279,26.0011,26.0011,118436.0
2015-06-11 15:00:00,29.11,29.13,29.11,29.11,75308.0,26.0011,26.0189,26.0011,26.0011,75308.0
2015-06-11 15:30:00,29.11,29.12,29.07,29.1,272332.0,26.0011,26.01,25.9653,25.9921,272332.0
2015-06-12 09:30:00,28.97,29.0,28.9,28.93,177160.0,25.876,25.9028,25.8135,25.8403,177160.0
2015-06-12 10:00:00,28.94,28.99,28.92,28.93,169208.0,25.8492,25.8939,25.8314,25.8403,169208.0
2015-06-12 10:30:00,28.93,28.95,28.85,28.86,278232.0,25.8403,25.8582,25.7688,25.7778,278232.0
2015-06-12 11:00:00,28.86,28.96,28.85,28.95,242276.0,25.7778,25.8671,25.7688,25.8582,242276.0
2015-06-12 11:30:00,28.94,28.94,28.89,28.9,94004.0,25.8492,25.8492,25.8046,25.8135,94004.0
2015-06-12 12:00:00,28.9,28.91,28.88,28.91,2009320.0,25.8135,25.8224,25.7956,25.8224,2009320.0
2015-06-12 12:30:00,28.91,28.91,28.88,28.89,96740.0,25.8224,25.8224,25.7956,25.8046,96740.0
2015-06-12 13:00:00,28.9,28.91,28.88,28.91,436644.0,25.8135,25.8224,25.7956,25.8224,436644.0
2015-06-12 13:30:00,28.92,28.93,28.9,28.92,84376.0,25.8314,25.8403,25.8135,25.8314,84376.0
2015-06-12 14:00:00,28.92,28.92,28.89,28.9,61564.0,25.8314,25.8314,25.8046,25.8135,61564.0
2015-06-12 14:30:00,28.89,28.9,28.86,28.86,101680.0,25.8046,25.8135,25.7778,25.7778,101680.0
2015-06-12 15:00:00,28.85,28.9,28.85,28.9,76676.0,25.7688,25.8135,25.7688,25.8135,76676.0
2015-06-12 15:30:00,28.9,28.92,28.88,28.89,142004.0,25.8135,25.8314,25.7956,25.8046,142004.0
2015-06-15 09:30:00,28.66,28.67,28.57,28.61,400448.0,25.5991,25.6081,25.5187,25.5545,400448.0
2015-06-15 10:00:00,28.61,28.67,28.6,28.65,288076.0,25.5545,25.6081,25.5455,25.5902,288076.0
2015-06-15 10:30:00,28.64,28.68,28.63,28.68,232988.0,25.5813,25.617,25.5723,25.617,232988.0
2015-06-15 11:00:00,28.68,28.77,28.68,28.69,236884.0,25.617,25.6974,25.617,25.6259,236884.0
2015-06-15 11:30:00,28.7,28.77,28.7,28.73,247912.0,25.6349,25.6974,25.6349,25.6617,247912.0
2015-06-15 12:00:00,28.73,28.77,28.73,28.74,86388.0,25.6617,25.6974,25.6617,25.6706,86388.0
2015-06-15 12:30:00,28.74,28.78,28.73,28.78,69160.0,25.6706,25.7063,25.6617,25.7063,69160.0
2015-06-15 13:00:00,28.77,28.79,28.75,28.75,186672.0,25.6974,25.7152,25.6795,25.6795,186672.0
2015-06-15 13:30:00,28.76,28.81,28.72,28.75,549736.0,25.6885,25.7331,25.6527,25.6795,549736.0
2015-06-15 14:00:00,28.75,28.8,28.75,28.78,87180.0,25.6795,25.7242,25.6795,25.7063,87180.0
2015-06-15 14:30:00,28.78,28.8,28.75,28.75,139724.0,25.7063,25.7242,25.6795,25.6795,139724.0
2015-06-15 15:00:00,28.74,28.75,28.73,28.75,198384.0,25.6706,25.6795,25.6617,25.6795,198384.0
2015-06-15 15:30:00,28.75,28.79,28.75,28.77,190680.0,25.6795,25.7152,25.6795,25.6974,190680.0
2015-06-16 09:30:00,28.75,28.86,28.73,28.84,192432.0,25.6795,25.7778,25.6617,25.7599,192432.0
2015-06-16 10:00:00,28.84,28.84,28.74,28.79,130636.0,25.7599,25.7599,25.6706,25.7152,130636.0
2015-06-16 10:30:00,28.79,28.83,28.78,28.8,124232.0,25.7152,25.751,25.7063,25.7242,124232.0
2015-06-16 11:00:00,28.8,28.88,28.8,28.85,582716.0,25.7242,25.7956,25.7242,25.7688,582716.0
2015-06-16 11:30:00,28.85,28.86,28.84,28.85,417840.0,25.7688,25.7778,25.7599,25.7688,417840.0
2015-06-16 12:00:00,28.85,28.87,28.84,28.87,172128.0,25.7688,25.7867,25.7599,25.7867,172128.0
2015-06-16 12:30:00,28.87,28.92,28.87,28.91,68604.0,25.7867,25.8314,25.7867,25.8224,68604.0
2015-06-16 13:00:00,28.91,28.93,28.9,28.93,71972.0,25.8224,25.8403,25.8135,25.8403,71972.0
2015-06-16 13:30:00,28.93,28.94,28.92,28.93,69328.0,25.8403,25.8492,25.8314,25.8403,69328.0
2015-06-16 14:00:00,28.93,28.96,28.93,28.94,112008.0,25.8403,25.8671,25.8403,25.8492,112008.0
2015-06-16 14:30:00,28.94,28.95,28.93,28.94,115008.0,25.8492,25.8582,25.8403,25.8492,115008.0
2015-06-16 15:00:00,28.94,28.95,28.92,28.93,147064.0,25.8492,25.8582,25.8314,25.8403,147064.0
2015-06-16 15:30:00,28.93,28.95,28.91,28.93,281000.0,25.8403,25.8582,25.8224,25.8403,281000.0
2015-06-17 09:30:00,28.99,29.01,28.97,28.99,96116.0,25.8939,25.9118,25.876,25.8939,96116.0
2015-06-17 10:00:00,29.0,29.01,28.96,28.98,53316.0,25.9028,25.9118,25.8671,25.885,53316.0
2015-06-17 10:30:00,28.97,29.01,28.97,29.0,115716.0,25.876,25.9118,25.876,25.9028,115716.0
2015-06-17 11:00:00,29.01,29.01,28.93,28.93,90224.0,25.9118,25.9118,25.8403,25.8403,90224.0
2015-06-17 11:30:00,28.93,28.96,28.92,28.95,65364.0,25.8403,25.8671,25.8314,25.8582,65364.0
2015-06-17 12:00:00,28.95,28.95,28.88,28.9,116368.0,25.8582,25.8582,25.7956,25.8135,116368.0
2015-06-17 12:30:00,28.9,28.91,28.83,28.85,185964.0,25.8135,25.8224,25.751,25.7688,185964.0
2015-06-17 13:00:00,28.85,28.87,28.84,28.86,140756.0,25.7688,25.7867,25.7599,25.7778,140756.0
2015-06-17 13:30:00,28.85,28.9,28.85,28.88,151000.0,25.7688,25.8135,25.7688,25.7956,151000.0
2015-06-17 14:00:00,28.88,29.02,28.83,28.92,273844.0,25.7956,25.9207,25.751,25.8314,273844.0
2015-06-17 14:30:00,28.92,29.09,28.92,29.07,245740.0,25.8314,25.9832,25.8314,25.9653,245740.0
2015-06-17 15:00:00,29.07,29.08,29.02,29.07,143048.0,25.9653,25.9743,25.9207,25.9653,143048.0
2015-06-17 15:30:00,29.07,29.08,29.0,29.01,282752.0,25.9653,25.9743,25.9028,25.9118,282752.0
2015-06-18 09:30:00,29.07,29.24,29.07,29.23,244124.0,25.9653,26.1172,25.9653,26.1083,244124.0
2015-06-18 10:00:00,29.23,29.3,29.22,29.29,270716.0,26.1083,26.1708,26.0993,26.1619,270716.0
2015-06-18 10:30:00,29.29,29.33,29.27,29.33,155472.0,26.1619,26.1976,26.144,26.1976,155472.0
2015-06-18 11:00:00,29.33,29.36,29.32,29.35,114628.0,26.1976,26.2244,26.1886,26.2154,114628.0
2015-06-18 11:30:00,29.36,29.38,29.35,29.36,178188.0,26.2244,26.2422,26.2154,26.2244,178188.0
2015-06-18 12:00:00,29.36,29.4,29.35,29.39,182080.0,26.2244,26.2601,26.2154,26.2512,182080.0
2015-06-18 12:30:00,29.39,29.43,29.36,29.36,213068.0,26.2512,26.2869,26.2244,26.2244,213068.0
2015-06-18 13:00:00,29.36,29.38,29.31,29.33,165180.0,26.2244,26.2422,26.1797,26.1976,165180.0
2015-06-18 13:30:00,29.33,29.34,29.31,29.32,51164.0,26.1976,26.2065,26.1797,26.1886,51164.0
2015-06-18 14:00:00,29.32,29.35,29.31,29.33,69272.0,26.1886,26.2154,26.1797,26.1976,69272.0
2015-06-18 14:30:00,29.34,29.38,29.33,29.38,141300.0,26.2065,26.2422,26.1976,26.2422,141300.0
2015-06-18 15:00:00,29.38,29.39,29.35,29.39,186604.0,26.2422,26.2512,26.2154,26.2512,186604.0
2015-06-18 15:30:00,29.39,29.4,29.34,29.34,226472.0,26.2512,26.2601,26.2065,26.2065,226472.0
2015-06-19 09:30:00,29.32,29.35,29.28,29.3,101428.0,26.1886,26.2154,26.1529,26.1708,101428.0
2015-06-19 10:00:00,29.3,29.32,29.29,29.31,40128.0,26.1708,26.1886,26.1619,26.1797,40128.0
2015-06-19 10:30:00,29.31,29.33,29.29,29.33,46896.0,26.1797,26.1976,26.1619,26.1976,46896.0
2015-06-19 11:00:00,29.32,29.33,29.31,29.32,135708.0,26.1886,26.1976,26.1797,26.1886,135708.0
2015-06-19 11:30:00,29.33,29.33,29.27,29.28,180348.0,26.1976,26.1976,26.144,26.1529,180348.0
2015-06-19 12:00:00,29.27,29.28,29.26,29.27,225676.0,26.144,26.1529,26.1351,26.144,225676.0
2015-06-19 12:30:00,29.26,29.29,29.25,29.28,50960.0,26.1351,26.1619,26.1261,26.1529,50960.0
2015-06-19 13:00:00,29.28,29.29,29.26,29.28,71988.0,26.1529,26.1619,26.1351,26.1529,71988.0
2015-06-19 13:30:00,29.28,29.31,29.28,29.3,109240.0,26.1529,26.1797,26.1529,26.1708,109240.0
2015-06-19 14:00:00,29.3,29.3,29.24,29.25,374376.0,26.1708,26.1708,26.1172,26.1261,374376.0
2015-06-19 14:30:00,29.25,29.26,29.22,29.23,384600.0,26.1261,26.1351,26.0993,26.1083,384600.0
2015-06-19 15:00:00,29.24,29.24,29.21,29.22,427344.0,26.1172,26.1172,26.0904,26.0993,427344.0
2015-06-19 15:30:00,29.21,29.27,29.2,29.2,1681496.0,26.0904,26.144,26.0815,26.0815,1681496.0
2015-06-22 09:30:00,29.41,29.46,29.39,29.44,130960.0,26.269,26.3137,26.2512,26.2958,130960.0
2015-06-22 10:00:00,29.45,29.48,29.43,29.44,79456.0,26.3048,26.3316,26.2869,26.2958,79456.0
2015-06-22 10:30:00,29.45,29.48,29.44,29.47,98656.0,26.3048,26.3316,26.2958,26.3226,98656.0
2015-06-22 11:00:00,29.47,29.52,29.46,29.5,102936.0,26.3226,26.3673,26.3137,26.3494,102936.0
2015-06-22 11:30:00,29.51,29.51,29.46,29.46,67260.0,26.3584,26.3584,26.3137,26.3137,67260.0
2015-06-22 12:00:00,29.46,29.46,29.39,29.4,159468.0,26.3137,26.3137,26.2512,26.2601,159468.0
2015-06-22 12:30:00,29.4,29.43,29.4,29.43,130160.0,26.2601,26.2869,26.2601,26.2869,130160.0
2015-06-22 13:00:00,29.43,29.43,29.39,29.39,226704.0,26.2869,26.2869,26.2512,26.2512,226704.0
2015-06-22 13:30:00,29.39,29.42,29.38,29.42,83584.0,26.2512,26.278,26.2422,26.278,83584.0
2015-06-22 14:00:00,29.42,29.43,29.41,29.41,110812.0,26.278,26.2869,26.269,26.269,110812.0
2015-06-22 14:30:00,29.41,29.45,29.4,29.44,131144.0,26.269,26.3048,26.2601,26.2958,131144.0
2015-06-22 15:00:00,29.44,29.45,29.43,29.43,161256.0,26.2958,26.3048,26.2869,26.2869,161256.0
2015-06-22 15:30:00,29.43,29.44,29.39,29.42,382088.0,26.2869,26.2958,26.2512,26.278,382088.0
2015-06-23 09:30:00,29.44,29.47,29.42,29.43,72764.0,26.2958,26.3226,26.278,26.2869,72764.0
2015-06-23 10:00:00,29.43,29.46,29.36,29.38,226476.0,26.2869,26.3137,26.2244,26.2422,226476.0
2015-06-23 10:30:00,29.37,29.39,29.35,29.38,101600.0,26.2333,26.2512,26.2154,26.2422,101600.0
2015-06-23 11:00:00,29.38,29.4,29.37,29.37,184732.0,26.2422,26.2601,26.2333,26.2333,184732.0
2015-06-23 11:30:00,29.37,29.4,29.37,29.39,145400.0,26.2333,26.2601,26.2333,26.2512,145400.0
2015-06-23 12:00:00,29.39,29.39,29.34,29.36,130892.0,26.2512,26.2512,26.2065,26.2244,130892.0
2015-06-23 12:30:00,29.36,29.37,29.35,29.35,108680.0,26.2244,26.2333,26.2154,26.2154,108680.0
2015-06-23 13:00:00,29.36,29.37,29.34,29.36,121632.0,26.2244,26.2333,26.2065,26.2244,121632.0
2015-06-23 13:30:00,29.36,29.39,29.36,29.38,100944.0,26.2244,26.2512,26.2244,26.2422,100944.0
2015-06-23 14:00:00,29.38,29.39,29.38,29.38,597704.0,26.2422,26.2512,26.2422,26.2422,597704.0
2015-06-23 14:30:00,29.38,29.41,29.37,29.4,214224.0,26.2422,26.269,26.2333,26.2601,214224.0
2015-06-23 15:00:00,29.4,29.41,29.39,29.41,98376.0,26.2601,26.269,26.2512,26.269,98376.0
2015-06-23 15:30:00,29.41,29.42,29.4,29.41,229484.0,26.269,26.278,26.2601,26.269,229484.0
2015-06-24 09:30:00,29.28,29.29,29.25,29.29,138404.0,26.2429,26.2518,26.216,26.2518,138404.0
2015-06-24 10:00:00,29.28,29.34,29.27,29.33,135592.0,26.2429,26.2967,26.2339,26.2877,135592.0
2015-06-24 10:30:00,29.33,29.35,29.31,29.32,85628.0,26.2877,26.3056,26.2698,26.2787,85628.0
2015-06-24 11:00:00,29.31,29.31,29.26,29.28,60724.0,26.2698,26.2698,26.225,26.2429,60724.0
2015-06-24 11:30:00,29.28,29.29,29.25,29.25,145776.0,26.2429,26.2518,26.216,26.216,145776.0
2015-06-24 12:00:00,29.25,29.25,29.21,29.21,162868.0,26.216,26.216,26.1801,26.1801,162868.0
2015-06-24 12:30:00,29.21,29.23,29.18,29.2,113240.0,26.1801,26.1981,26.1533,26.1712,113240.0
2015-06-24 13:00:00,29.2,29.22,29.15,29.15,98236.0,26.1712,26.1891,26.1264,26.1264,98236.0
2015-06-24 13:30:00,29.15,29.16,29.13,29.16,123592.0,26.1264,26.1353,26.1084,26.1353,123592.0
2015-06-24 14:00:00,29.16,29.17,29.13,29.13,155980.0,26.1353,26.1443,26.1084,26.1084,155980.0
2015-06-24 14:30:00,29.13,29.19,29.13,29.17,164484.0,26.1084,26.1622,26.1084,26.1443,164484.0
2015-06-24 15:00:00,29.16,29.18,29.13,29.16,239484.0,26.1353,26.1533,26.1084,26.1353,239484.0
2015-06-24 15:30:00,29.16,29.18,29.11,29.11,393112.0,26.1353,26.1533,26.0905,26.0905,393112.0
2015-06-25 09:30:00,29.2,29.22,29.11,29.16,161580.0,26.1712,26.1891,26.0905,26.1353,161580.0
2015-06-25 10:00:00,29.16,29.21,29.13,29.2,60816.0,26.1353,26.1801,26.1084,26.1712,60816.0
2015-06-25 10:30:00,29.19,29.2,29.16,29.2,62356.0,26.1622,26.1712,26.1353,26.1712,62356.0
2015-06-25 11:00:00,29.2,29.24,29.2,29.21,94696.0,26.1712,26.207,26.1712,26.1801,94696.0
2015-06-25 11:30:00,29.21,29.21,29.18,29.2,106440.0,26.1801,26.1801,26.1533,26.1712,106440.0
2015-06-25 12:00:00,29.2,29.2,29.15,29.15,59800.0,26.1712,26.1712,26.1264,26.1264,59800.0
2015-06-25 12:30:00,29.15,29.16,29.14,29.16,79940.0,26.1264,26.1353,26.1174,26.1353,79940.0
2015-06-25 13:00:00,29.16,29.17,29.15,29.16,91764.0,26.1353,26.1443,26.1264,26.1353,91764.0
2015-06-25 13:30:00,29.16,29.16,29.14,29.15,143732.0,26.1353,26.1353,26.1174,26.1264,143732.0
2015-06-25 14:00:00,29.14,29.14,29.03,29.04,199976.0,26.1174,26.1174,26.0188,26.0278,199976.0
2015-06-25 14:30:00,29.04,29.08,29.04,29.07,111664.0,26.0278,26.0636,26.0278,26.0547,111664.0
2015-06-25 15:00:00,29.07,29.11,29.06,29.09,162148.0,26.0547,26.0905,26.0457,26.0726,162148.0
2015-06-25 15:30:00,29.09,29.1,29.06,29.06,219192.0,26.0726,26.0816,26.0457,26.0457,219192.0
2015-06-26 09:30:00,29.11,29.13,29.0,29.12,83820.0,26.0905,26.1084,25.9919,26.0995,83820.0
2015-06-26 10:00:00,29.13,29.14,29.06,29.1,117176.0,26.1084,26.1174,26.0457,26.0816,117176.0
2015-06-26 10:30:00,29.1,29.11,29.02,29.03,301116.0,26.0816,26.0905,26.0098,26.0188,301116.0
2015-06-26 11:00:00,29.03,29.09,29.03,29.08,59244.0,26.0188,26.0726,26.0188,26.0636,59244.0
2015-06-26 11:30:00,29.08,29.08,29.03,29.03,94164.0,26.0636,26.0636,26.0188,26.0188,94164.0
2015-06-26 12:00:00,29.03,29.06,29.03,29.05,68828.0,26.0188,26.0457,26.0188,26.0367,68828.0
2015-06-26 12:30:00,29.05,29.05,28.93,28.93,129696.0,26.0367,26.0367,25.9292,25.9292,129696.0
2015-06-26 13:00:00,28.93,28.97,28.91,28.93,176564.0,25.9292,25.965,25.9113,25.9292,176564.0
2015-06-26 13:30:00,28.95,29.0,28.94,28.98,101940.0,25.9471,25.9919,25.9381,25.974,101940.0
2015-06-26 14:00:00,28.98,28.99,28.95,28.97,54464.0,25.974,25.983,25.9471,25.965,54464.0
2015-06-26 14:30:00,28.97,29.0,28.96,28.98,152808.0,25.965,25.9919,25.9561,25.974,152808.0
2015-06-26 15:00:00,28.98,29.05,28.98,29.04,144084.0,25.974,26.0367,25.974,26.0278,144084.0
2015-06-26 15:30:00,29.04,29.04,28.99,29.0,220196.0,26.0278,26.0278,25.983,25.9919,220196.0
2015-06-29 09:30:00,28.75,28.88,28.7,28.8,323352.0,25.7679,25.8844,25.723,25.8127,323352.0
2015-06-29 10:00:00,28.8,28.85,28.75,28.75,120908.0,25.8127,25.8575,25.7679,25.7679,120908.0
2015-06-29 10:30:00,28.75,28.8,28.72,28.72,127612.0,25.7679,25.8127,25.741,25.741,127612.0
2015-06-29 11:00:00,28.72,28.72,28.67,28.7,148820.0,25.741,25.741,25.6962,25.723,148820.0
2015-06-29 11:30:00,28.7,28.7,28.65,28.68,59364.0,25.723,25.723,25.6782,25.7051,59364.0
2015-06-29 12:00:00,28.67,28.7,28.63,28.64,109292.0,25.6962,25.723,25.6603,25.6693,109292.0
2015-06-29 12:30:00,28.64,28.65,28.61,28.61,124128.0,25.6693,25.6782,25.6424,25.6424,124128.0
2015-06-29 13:00:00,28.63,28.63,28.58,28.61,134144.0,25.6603,25.6603,25.6155,25.6424,134144.0
2015-06-29 13:30:00,28.61,28.63,28.57,28.58,111376.0,25.6424,25.6603,25.6065,25.6155,111376.0
2015-06-29 14:00:00,28.58,28.59,28.49,28.5,387544.0,25.6155,25.6245,25.5348,25.5438,387544.0
2015-06-29 14:30:00,28.5,28.55,28.46,28.49,201732.0,25.5438,25.5886,25.5079,25.5348,201732.0
2015-06-29 15:00:00,28.48,28.5,28.44,28.45,285392.0,25.5259,25.5438,25.49,25.499,285392.0
2015-06-29 15:30:00,28.44,28.46,28.35,28.37,806356.0,25.49,25.5079,25.4093,25.4273,806356.0
2015-06-30 09:30:00,28.64,28.64,28.47,28.48,162328.0,25.6693,25.6693,25.5169,25.5259,162328.0
2015-06-30 10:00:00,28.47,28.51,28.43,28.5,166556.0,25.5169,25.5527,25.481,25.5438,166556.0
2015-06-30 10:30:00,28.5,28.5,28.4,28.48,205932.0,25.5438,25.5438,25.4542,25.5259,205932.0
2015-06-30 11:00:00,28.48,28.54,28.47,28.48,194872.0,25.5259,25.5796,25.5169,25.5259,194872.0
2015-06-30 11:30:00,28.47,28.49,28.43,28.43,162860.0,25.5169,25.5348,25.481,25.481,162860.0
2015-06-30 12:00:00,28.45,28.48,28.39,28.39,160440.0,25.499,25.5259,25.4452,25.4452,160440.0
2015-06-30 12:30:00,28.39,28.43,28.37,28.43,153376.0,25.4452,25.481,25.4273,25.481,153376.0
2015-06-30 13:00:00,28.43,28.48,28.41,28.47,188792.0,25.481,25.5259,25.4631,25.5169,188792.0
2015-06-30 13:30:00,28.47,28.57,28.47,28.54,163896.0,25.5169,25.6065,25.5169,25.5796,163896.0
2015-06-30 14:00:00,28.54,28.63,28.54,28.55,319684.0,25.5796,25.6603,25.5796,25.5886,319684.0
2015-06-30 14:30:00,28.56,28.58,28.5,28.5,248424.0,25.5976,25.6155,25.5438,25.5438,248424.0
2015-06-30 15:00:00,28.5,28.53,28.45,28.47,353396.0,25.5438,25.5707,25.499,25.5169,353396.0
2015-06-30 15:30:00,28.48,28.54,28.46,28.46,349996.0,25.5259,25.5796,25.5079,25.5079,349996.0
2015-07-01 09:30:00,28.75,28.78,28.67,28.74,265392.0,25.7679,25.7947,25.6962,25.7589,265392.0
2015-07-01 10:00:00,28.74,28.75,28.7,28.73,122404.0,25.7589,25.7679,25.723,25.7499,122404.0
2015-07-01 10:30:00,28.73,28.73,28.62,28.67,158548.0,25.7499,25.7499,25.6513,25.6962,158548.0
2015-07-01 11:00:00,28.67,28.69,28.65,28.68,229088.0,25.6962,25.7141,25.6782,25.7051,229088.0
2015-07-01 11:30:00,28.68,28.69,28.65,28.65,78780.0,25.7051,25.7141,25.6782,25.6782,78780.0
2015-07-01 12:00:00,28.64,28.67,28.61,28.64,100572.0,25.6693,25.6962,25.6424,25.6693,100572.0
2015-07-01 12:30:00,28.64,28.65,28.58,28.59,224600.0,25.6693,25.6782,25.6155,25.6245,224600.0
2015-07-01 13:00:00,28.58,28.64,28.57,28.61,122644.0,25.6155,25.6693,25.6065,25.6424,122644.0
2015-07-01 13:30:00,28.61,28.66,28.59,28.59,344344.0,25.6424,25.6872,25.6245,25.6245,344344.0
2015-07-01 14:00:00,28.59,28.6,28.56,28.59,178424.0,25.6245,25.6334,25.5976,25.6245,178424.0
2015-07-01 14:30:00,28.59,28.63,28.58,28.61,347724.0,25.6245,25.6603,25.6155,25.6424,347724.0
2015-07-01 15:00:00,28.61,28.66,28.61,28.66,236056.0,25.6424,25.6872,25.6424,25.6872,236056.0
2015-07-01 15:30:00,28.67,28.7,28.63,28.7,553628.0,25.6962,25.723,25.6603,25.723,553628.0
2015-07-02 09:30:00,28.78,28.79,28.72,28.72,91916.0,25.7947,25.8037,25.741,25.741,91916.0
2015-07-02 10:00:00,28.72,28.74,28.7,28.73,81100.0,25.741,25.7589,25.723,25.7499,81100.0
2015-07-02 10:30:00,28.73,28.73,28.68,28.7,125972.0,25.7499,25.7499,25.7051,25.723,125972.0
2015-07-02 11:00:00,28.7,28.7,28.64,28.66,246064.0,25.723,25.723,25.6693,25.6872,246064.0
2015-07-02 11:30:00,28.65,28.67,28.63,28.65,109444.0,25.6782,25.6962,25.6603,25.6782,109444.0
2015-07-02 12:00:00,28.65,28.66,28.6,28.61,80136.0,25.6782,25.6872,25.6334,25.6424,80136.0
2015-07-02 12:30:00,28.61,28.63,28.6,28.63,33328.0,25.6424,25.6603,25.6334,25.6603,33328.0
2015-07-02 13:00:00,28.63,28.63,28.6,28.63,137568.0,25.6603,25.6603,25.6334,25.6603,137568.0
2015-07-02 13:30:00,28.63,28.64,28.61,28.61,124628.0,25.6603,25.6693,25.6424,25.6424,124628.0
2015-07-02 14:00:00,28.61,28.63,28.6,28.63,93904.0,25.6424,25.6603,25.6334,25.6603,93904.0
2015-07-02 14:30:00,28.63,28.66,28.62,28.65,118324.0,25.6603,25.6872,25.6513,25.6782,118324.0
2015-07-02 15:00:00,28.66,28.7,28.64,28.7,145688.0,25.6872,25.723,25.6693,25.723,145688.0
2015-07-02 15:30:00,28.7,28.72,28.66,28.68,192552.0,25.723,25.741,25.6872,25.7051,192552.0
2015-07-06 09:30:00,28.45,28.6,28.44,28.58,122312.0,25.499,25.6334,25.49,25.6155,122312.0
2015-07-06 10:00:00,28.59,28.65,28.57,28.64,104428.0,25.6245,25.6782,25.6065,25.6693,104428.0
2015-07-06 10:30:00,28.64,28.76,28.64,28.7,118416.0,25.6693,25.7768,25.6693,25.723,118416.0
2015-07-06 11:00:00,28.71,28.71,28.63,28.64,38704.0,25.732,25.732,25.6603,25.6693,38704.0
2015-07-06 11:30:00,28.62,28.66,28.61,28.65,66692.0,25.6513,25.6872,25.6424,25.6782,66692.0
2015-07-06 12:00:00,28.65,28.68,28.63,28.66,80164.0,25.6782,25.7051,25.6603,25.6872,80164.0
2015-07-06 12:30:00,28.65,28.65,28.62,28.64,81840.0,25.6782,25.6782,25.6513,25.6693,81840.0
2015-07-06 13:00:00,28.64,28.65,28.57,28.57,134036.0,25.6693,25.6782,25.6065,25.6065,134036.0
2015-07-06 13:30:00,28.57,28.57,28.53,28.54,70068.0,25.6065,25.6065,25.5707,25.5796,70068.0
2015-07-06 14:00:00,28.54,28.56,28.5,28.5,101508.0,25.5796,25.5976,25.5438,25.5438,101508.0
2015-07-06 14:30:00,28.5,28.54,28.49,28.51,104748.0,25.5438,25.5796,25.5348,25.5527,104748.0
2015-07-06 15:00:00,28.51,28.57,28.51,28.55,124384.0,25.5527,25.6065,25.5527,25.5886,124384.0
2015-07-06 15:30:00,28.56,28.63,28.55,28.63,196872.0,25.5976,25.6603,25.5886,25.6603,196872.0
2015-07-07 09:30:00,28.67,28.67,28.54,28.55,163620.0,25.6962,25.6962,25.5796,25.5886,163620.0
2015-07-07 10:00:00,28.55,28.55,28.44,28.45,222460.0,25.5886,25.5886,25.49,25.499,222460.0
2015-07-07 10:30:00,28.44,28.44,28.32,28.4,210128.0,25.49,25.49,25.3825,25.4542,210128.0
2015-07-07 11:00:00,28.41,28.41,28.32,28.33,258624.0,25.4631,25.4631,25.3825,25.3914,258624.0
2015-07-07 11:30:00,28.33,28.48,28.28,28.45,543620.0,25.3914,25.5259,25.3466,25.499,543620.0
2015-07-07 12:00:00,28.45,28.47,28.41,28.44,224204.0,25.499,25.5169,25.4631,25.49,224204.0
2015-07-07 12:30:00,28.44,28.6,28.43,28.58,322256.0,25.49,25.6334,25.481,25.6155,322256.0
2015-07-07 13:00:00,28.58,28.65,28.54,28.61,321948.0,25.6155,25.6782,25.5796,25.6424,321948.0
2015-07-07 13:30:00,28.61,28.63,28.58,28.59,203184.0,25.6424,25.6603,25.6155,25.6245,203184.0
2015-07-07 14:00:00,28.6,28.61,28.53,28.56,198452.0,25.6334,25.6424,25.5707,25.5976,198452.0
2015-07-07 14:30:00,28.56,28.79,28.55,28.78,446908.0,25.5976,25.8037,25.5886,25.7947,446908.0
2015-07-07 15:00:00,28.78,28.81,28.73,28.79,1049440.0,25.7947,25.8216,25.7499,25.8037,1049440.0
2015-07-07 15:30:00,28.79,28.82,28.74,28.79,510192.0,25.8037,25.8306,25.7589,25.8037,510192.0
2015-07-08 09:30:00,28.56,28.65,28.49,28.52,308720.0,25.5976,25.6782,25.5348,25.5617,308720.0
2015-07-08 10:00:00,28.51,28.52,28.44,28.49,159572.0,25.5527,25.5617,25.49,25.5348,159572.0
2015-07-08 10:30:00,28.48,28.59,28.43,28.58,189852.0,25.5259,25.6245,25.481,25.6155,189852.0
2015-07-08 11:00:00,28.57,28.57,28.45,28.45,130488.0,25.6065,25.6065,25.499,25.499,130488.0
2015-07-08 11:30:00,28.49,28.5,28.38,28.41,157628.0,25.5348,25.5438,25.4362,25.4631,157628.0
2015-07-08 12:00:00,28.42,28.47,28.4,28.45,130868.0,25.4721,25.5169,25.4542,25.499,130868.0
2015-07-08 12:30:00,28.44,28.5,28.4,28.5,134192.0,25.49,25.5438,25.4542,25.5438,134192.0
2015-07-08 13:00:00,28.49,28.51,28.44,28.49,85072.0,25.5348,25.5527,25.49,25.5348,85072.0
2015-07-08 13:30:00,28.49,28.53,28.46,28.5,73344.0,25.5348,25.5707,25.5079,25.5438,73344.0
2015-07-08 14:00:00,28.5,28.5,28.42,28.43,276876.0,25.5438,25.5438,25.4721,25.481,276876.0
2015-07-08 14:30:00,28.44,28.44,28.3,28.33,302156.0,25.49,25.49,25.3645,25.3914,302156.0
2015-07-08 15:00:00,28.34,28.43,28.32,28.32,371516.0,25.4004,25.481,25.3825,25.3825,371516.0
2015-07-08 15:30:00,28.32,28.4,28.31,28.33,595340.0,25.3825,25.4542,25.3735,25.3914,595340.0
2015-07-09 09:30:00,28.61,28.71,28.61,28.65,290604.0,25.6424,25.732,25.6424,25.6782,290604.0
2015-07-09 10:00:00,28.65,28.66,28.54,28.54,204620.0,25.6782,25.6872,25.5796,25.5796,204620.0
2015-07-09 10:30:00,28.54,28.62,28.54,28.61,126948.0,25.5796,25.6513,25.5796,25.6424,126948.0
2015-07-09 11:00:00,28.61,28.65,28.58,28.59,139260.0,25.6424,25.6782,25.6155,25.6245,139260.0
2015-07-09 11:30:00,28.59,28.6,28.54,28.54,156488.0,25.6245,25.6334,25.5796,25.5796,156488.0
2015-07-09 12:00:00,28.54,28.56,28.51,28.52,103292.0,25.5796,25.5976,25.5527,25.5617,103292.0
2015-07-09 12:30:00,28.52,28.55,28.5,28.54,137548.0,25.5617,25.5886,25.5438,25.5796,137548.0
2015-07-09 13:00:00,28.53,28.53,28.45,28.46,142600.0,25.5707,25.5707,25.499,25.5079,142600.0
2015-07-09 13:30:00,28.46,28.49,28.45,28.47,100140.0,25.5079,25.5348,25.499,25.5169,100140.0
2015-07-09 14:00:00,28.47,28.47,28.37,28.39,93288.0,25.5169,25.5169,25.4273,25.4452,93288.0
2015-07-09 14:30:00,28.39,28.46,28.35,28.45,130852.0,25.4452,25.5079,25.4093,25.499,130852.0
2015-07-09 15:00:00,28.45,28.48,28.43,28.43,80656.0,25.499,25.5259,25.481,25.481,80656.0
2015-07-09 15:30:00,28.42,28.45,28.36,28.36,908992.0,25.4721,25.499,25.4183,25.4183,908992.0
2015-07-10 09:30:00,28.64,28.77,28.63,28.63,109948.0,25.6693,25.7858,25.6603,25.6603,109948.0
2015-07-10 10:00:00,28.64,28.67,28.63,28.65,57092.0,25.6693,25.6962,25.6603,25.6782,57092.0
2015-07-10 10:30:00,28.66,28.67,28.59,28.66,69744.0,25.6872,25.6962,25.6245,25.6872,69744.0
2015-07-10 11:00:00,28.65,28.73,28.65,28.71,100716.0,25.6782,25.7499,25.6782,25.732,100716.0
2015-07-10 11:30:00,28.71,28.77,28.69,28.75,1313068.0,25.732,25.7858,25.7141,25.7679,1313068.0
2015-07-10 12:00:00,28.75,28.77,28.74,28.77,133376.0,25.7679,25.7858,25.7589,25.7858,133376.0
2015-07-10 12:30:00,28.76,28.76,28.71,28.75,141284.0,25.7768,25.7768,25.732,25.7679,141284.0
2015-07-10 13:00:00,28.75,28.75,28.7,28.72,179200.0,25.7679,25.7679,25.723,25.741,179200.0
2015-07-10 13:30:00,28.72,28.73,28.69,28.72,104244.0,25.741,25.7499,25.7141,25.741,104244.0
2015-07-10 14:00:00,28.72,28.77,28.72,28.75,87124.0,25.741,25.7858,25.741,25.7679,87124.0
2015-07-10 14:30:00,28.76,28.8,28.76,28.79,136524.0,25.7768,25.8127,25.7768,25.8037,136524.0
2015-07-10 15:00:00,28.79,28.82,28.77,28.79,72768.0,25.8037,25.8306,25.7858,25.8037,72768.0
2015-07-10 15:30:00,28.78,28.79,28.74,28.74,495524.0,25.7947,25.8037,25.7589,25.7589,495524.0
2015-07-13 09:30:00,28.97,29.07,28.97,29.04,194384.0,25.965,26.0547,25.965,26.0278,194384.0
2015-07-13 10:00:00,29.05,29.09,29.04,29.04,366796.0,26.0367,26.0726,26.0278,26.0278,366796.0
2015-07-13 10:30:00,29.04,29.06,29.03,29.05,192052.0,26.0278,26.0457,26.0188,26.0367,192052.0
2015-07-13 11:00:00,29.05,29.06,29.01,29.04,69096.0,26.0367,26.0457,26.0009,26.0278,69096.0
2015-07-13 11:30:00,29.04,29.06,29.03,29.05,117572.0,26.0278,26.0457,26.0188,26.0367,117572.0
2015-07-13 12:00:00,29.05,29.05,29.03,29.04,82568.0,26.0367,26.0367,26.0188,26.0278,82568.0
2015-07-13 12:30:00,29.06,29.06,29.01,29.03,73004.0,26.0457,26.0457,26.0009,26.0188,73004.0
2015-07-13 13:00:00,29.02,29.05,29.02,29.04,35376.0,26.0098,26.0367,26.0098,26.0278,35376.0
2015-07-13 13:30:00,29.05,29.06,29.02,29.03,79988.0,26.0367,26.0457,26.0098,26.0188,79988.0
2015-07-13 14:00:00,29.04,29.07,29.04,29.06,84732.0,26.0278,26.0547,26.0278,26.0457,84732.0
2015-07-13 14:30:00,29.06,29.1,29.05,29.1,106728.0,26.0457,26.0816,26.0367,26.0816,106728.0
2015-07-13 15:00:00,29.1,29.11,29.08,29.11,64584.0,26.0816,26.0905,26.0636,26.0905,64584.0
2015-07-13 15:30:00,29.12,29.13,29.1,29.11,319392.0,26.0995,26.1084,26.0816,26.0905,319392.0
2015-07-14 09:30:00,29.1,29.19,29.1,29.17,91824.0,26.0816,26.1622,26.0816,26.1443,91824.0
2015-07-14 10:00:00,29.18,29.2,29.16,29.2,68184.0,26.1533,26.1712,26.1353,26.1712,68184.0
2015-07-14 10:30:00,29.2,29.22,29.19,29.21,86276.0,26.1712,26.1891,26.1622,26.1801,86276.0
2015-07-14 11:00:00,29.21,29.25,29.21,29.24,115372.0,26.1801,26.216,26.1801,26.207,115372.0
2015-07-14 11:30:00,29.25,29.27,29.24,29.25,63416.0,26.216,26.2339,26.207,26.216,63416.0
2015-07-14 12:00:00,29.26,29.27,29.24,29.24,67004.0,26.225,26.2339,26.207,26.207,67004.0
2015-07-14 12:30:00,29.25,29.25,29.22,29.24,39024.0,26.216,26.216,26.1891,26.207,39024.0
2015-07-14 13:00:00,29.23,29.25,29.23,29.25,47336.0,26.1981,26.216,26.1981,26.216,47336.0
2015-07-14 13:30:00,29.25,29.26,29.24,29.25,16744.0,26.216,26.225,26.207,26.216,16744.0
2015-07-14 14:00:00,29.25,29.27,29.24,29.27,84388.0,26.216,26.2339,26.207,26.2339,84388.0
2015-07-14 14:30:00,29.27,29.29,29.27,29.28,111120.0,26.2339,26.2518,26.2339,26.2429,111120.0
2015-07-14 15:00:00,29.29,29.3,29.28,29.29,102504.0,26.2518,26.2608,26.2429,26.2518,102504.0
2015-07-14 15:30:00,29.29,29.29,29.24,29.24,166904.0,26.2518,26.2518,26.207,26.207,166904.0
2015-07-15 09:30:00,29.26,29.31,29.24,29.3,115112.0,26.225,26.2698,26.207,26.2608,115112.0
2015-07-15 10:00:00,29.3,29.33,29.29,29.3,32476.0,26.2608,26.2877,26.2518,26.2608,32476.0
2015-07-15 10:30:00,29.3,29.34,29.3,29.33,110212.0,26.2608,26.2967,26.2608,26.2877,110212.0
2015-07-15 11:00:00,29.34,29.36,29.32,29.32,163400.0,26.2967,26.3146,26.2787,26.2787,163400.0
2015-07-15 11:30:00,29.33,29.33,29.3,29.3,63288.0,26.2877,26.2877,26.2608,26.2608,63288.0
2015-07-15 12:00:00,29.3,29.32,29.29,29.31,118452.0,26.2608,26.2787,26.2518,26.2698,118452.0
2015-07-15 12:30:00,29.3,29.32,29.28,29.29,54976.0,26.2608,26.2787,26.2429,26.2518,54976.0
2015-07-15 13:00:00,29.3,29.32,29.3,29.32,60748.0,26.2608,26.2787,26.2608,26.2787,60748.0
2015-07-15 13:30:00,29.31,29.32,29.29,29.3,42476.0,26.2698,26.2787,26.2518,26.2608,42476.0
2015-07-15 14:00:00,29.3,29.31,29.29,29.3,114360.0,26.2608,26.2698,26.2518,26.2608,114360.0
2015-07-15 14:30:00,29.3,29.3,29.18,29.21,189380.0,26.2608,26.2608,26.1533,26.1801,189380.0
2015-07-15 15:00:00,29.21,29.23,29.2,29.22,127308.0,26.1801,26.1981,26.1712,26.1891,127308.0
2015-07-15 15:30:00,29.22,29.25,29.21,29.25,272600.0,26.1891,26.216,26.1801,26.216,272600.0
2015-07-16 09:30:00,29.44,29.45,29.39,29.43,147888.0,26.3863,26.3952,26.3415,26.3773,147888.0
2015-07-16 10:00:00,29.43,29.44,29.4,29.42,151944.0,26.3773,26.3863,26.3504,26.3684,151944.0
2015-07-16 10:30:00,29.42,29.45,29.41,29.44,132312.0,26.3684,26.3952,26.3594,26.3863,132312.0
2015-07-16 11:00:00,29.45,29.46,29.43,29.45,64348.0,26.3952,26.4042,26.3773,26.3952,64348.0
2015-07-16 11:30:00,29.47,29.49,29.46,29.47,83444.0,26.4132,26.4311,26.4042,26.4132,83444.0
2015-07-16 12:00:00,29.47,29.5,29.47,29.49,52476.0,26.4132,26.4401,26.4132,26.4311,52476.0
2015-07-16 12:30:00,29.49,29.5,29.47,29.47,55104.0,26.4311,26.4401,26.4132,26.4132,55104.0
2015-07-16 13:00:00,29.47,29.49,29.46,29.48,36076.0,26.4132,26.4311,26.4042,26.4221,36076.0
2015-07-16 13:30:00,29.48,29.49,29.46,29.47,46636.0,26.4221,26.4311,26.4042,26.4132,46636.0
2015-07-16 14:00:00,29.47,29.48,29.47,29.48,99244.0,26.4132,26.4221,26.4132,26.4221,99244.0
2015-07-16 14:30:00,29.48,29.5,29.47,29.49,104868.0,26.4221,26.4401,26.4132,26.4311,104868.0
2015-07-16 15:00:00,29.49,29.52,29.48,29.52,117796.0,26.4311,26.458,26.4221,26.458,117796.0
2015-07-16 15:30:00,29.52,29.53,29.51,29.52,147828.0,26.458,26.4669,26.449,26.458,147828.0
2015-07-17 09:30:00,29.59,29.61,29.57,29.6,181908.0,26.5207,26.5387,26.5028,26.5297,181908.0
2015-07-17 10:00:00,29.6,29.62,29.56,29.58,88412.0,26.5297,26.5476,26.4938,26.5118,88412.0
2015-07-17 10:30:00,29.58,29.61,29.57,29.61,92892.0,26.5118,26.5387,26.5028,26.5387,92892.0
2015-07-17 11:00:00,29.61,29.61,29.6,29.61,214164.0,26.5387,26.5387,26.5297,26.5387,214164.0
2015-07-17 11:30:00,29.61,29.63,29.6,29.6,334056.0,26.5387,26.5566,26.5297,26.5297,334056.0
2015-07-17 12:00:00,29.6,29.61,29.58,29.59,104500.0,26.5297,26.5387,26.5118,26.5207,104500.0
2015-07-17 12:30:00,29.59,29.6,29.58,29.6,72880.0,26.5207,26.5297,26.5118,26.5297,72880.0
2015-07-17 13:00:00,29.6,29.6,29.59,29.6,35828.0,26.5297,26.5297,26.5207,26.5297,35828.0
2015-07-17 13:30:00,29.6,29.61,29.59,29.6,42620.0,26.5297,26.5387,26.5207,26.5297,42620.0
2015-07-17 14:00:00,29.6,29.65,29.59,29.64,104832.0,26.5297,26.5745,26.5207,26.5655,104832.0
2015-07-17 14:30:00,29.64,29.65,29.64,29.64,50148.0,26.5655,26.5745,26.5655,26.5655,50148.0
2015-07-17 15:00:00,29.64,29.65,29.62,29.65,107744.0,26.5655,26.5745,26.5476,26.5745,107744.0
2015-07-17 15:30:00,29.65,29.68,29.65,29.68,225316.0,26.5745,26.6014,26.5745,26.6014,225316.0
2015-07-20 09:30:00,29.73,29.74,29.68,29.7,237372.0,26.6462,26.6552,26.6014,26.6193,237372.0
2015-07-20 10:00:00,29.7,29.71,29.68,29.71,165108.0,26.6193,26.6283,26.6014,26.6283,165108.0
2015-07-20 10:30:00,29.7,29.75,29.7,29.75,53592.0,26.6193,26.6641,26.6193,26.6641,53592.0
2015-07-20 11:00:00,29.75,29.78,29.74,29.76,102492.0,26.6641,26.691,26.6552,26.6731,102492.0
2015-07-20 11:30:00,29.75,29.77,29.75,29.77,45824.0,26.6641,26.6821,26.6641,26.6821,45824.0
2015-07-20 12:00:00,29.77,29.79,29.77,29.77,48364.0,26.6821,26.7,26.6821,26.6821,48364.0
2015-07-20 12:30:00,29.77,29.81,29.77,29.79,94728.0,26.6821,26.7179,26.6821,26.7,94728.0
2015-07-20 13:00:00,29.8,29.82,29.79,29.82,104336.0,26.7089,26.7269,26.7,26.7269,104336.0
2015-07-20 13:30:00,29.82,29.82,29.78,29.79,172064.0,26.7269,26.7269,26.691,26.7,172064.0
2015-07-20 14:00:00,29.79,29.84,29.79,29.83,145740.0,26.7,26.7448,26.7,26.7358,145740.0
2015-07-20 14:30:00,29.83,29.84,29.82,29.82,180144.0,26.7358,26.7448,26.7269,26.7269,180144.0
2015-07-20 15:00:00,29.82,29.85,29.81,29.81,258356.0,26.7269,26.7538,26.7179,26.7179,258356.0
2015-07-20 15:30:00,29.82,29.82,29.75,29.76,193228.0,26.7269,26.7269,26.6641,26.6731,193228.0
2015-07-21 09:30:00,29.77,29.79,29.74,29.79,251904.0,26.6821,26.7,26.6552,26.7,251904.0
2015-07-21 10:00:00,29.79,29.8,29.74,29.74,75148.0,26.7,26.7089,26.6552,26.6552,75148.0
2015-07-21 10:30:00,29.73,29.73,29.67,29.68,82912.0,26.6462,26.6462,26.5924,26.6014,82912.0
2015-07-21 11:00:00,29.69,29.69,29.64,29.67,224016.0,26.6104,26.6104,26.5655,26.5924,224016.0
2015-07-21 11:30:00,29.67,29.69,29.66,29.68,695344.0,26.5924,26.6104,26.5835,26.6014,695344.0
2015-07-21 12:00:00,29.68,29.7,29.68,29.7,379628.0,26.6014,26.6193,26.6014,26.6193,379628.0
2015-07-21 12:30:00,29.7,29.72,29.65,29.67,121820.0,26.6193,26.6372,26.5745,26.5924,121820.0
2015-07-21 13:00:00,29.67,29.67,29.63,29.65,173992.0,26.5924,26.5924,26.5566,26.5745,173992.0
2015-07-21 13:30:00,29.65,29.67,29.64,29.67,96636.0,26.5745,26.5924,26.5655,26.5924,96636.0
2015-07-21 14:00:00,29.66,29.7,29.63,29.69,185928.0,26.5835,26.6193,26.5566,26.6104,185928.0
2015-07-21 14:30:00,29.7,29.7,29.64,29.67,163744.0,26.6193,26.6193,26.5655,26.5924,163744.0
2015-07-21 15:00:00,29.67,29.68,29.65,29.67,185592.0,26.5924,26.6014,26.5745,26.5924,185592.0
2015-07-21 15:30:00,29.67,29.71,29.66,29.68,306840.0,26.5924,26.6283,26.5835,26.6014,306840.0
2015-07-22 09:30:00,29.42,29.61,29.42,29.61,198932.0,26.3684,26.5387,26.3684,26.5387,198932.0
2015-07-22 10:00:00,29.6,29.63,29.58,29.59,109532.0,26.5297,26.5566,26.5118,26.5207,109532.0
2015-07-22 10:30:00,29.59,29.59,29.52,29.58,74816.0,26.5207,26.5207,26.458,26.5118,74816.0
2015-07-22 11:00:00,29.57,29.57,29.52,29.52,77504.0,26.5028,26.5028,26.458,26.458,77504.0
2015-07-22 11:30:00,29.52,29.54,29.52,29.53,72640.0,26.458,26.4759,26.458,26.4669,72640.0
2015-07-22 12:00:00,29.55,29.55,29.51,29.53,54224.0,26.4849,26.4849,26.449,26.4669,54224.0
2015-07-22 12:30:00,29.52,29.53,29.5,29.53,100444.0,26.458,26.4669,26.4401,26.4669,100444.0
2015-07-22 13:00:00,29.53,29.55,29.52,29.54,126876.0,26.4669,26.4849,26.458,26.4759,126876.0
2015-07-22 13:30:00,29.54,29.55,29.52,29.54,93680.0,26.4759,26.4849,26.458,26.4759,93680.0
2015-07-22 14:00:00,29.54,29.56,29.52,29.55,56468.0,26.4759,26.4938,26.458,26.4849,56468.0
2015-07-22 14:30:00,29.56,29.58,29.54,29.58,206944.0,26.4938,26.5118,26.4759,26.5118,206944.0
2015-07-22 15:00:00,29.58,29.58,29.52,29.53,867264.0,26.5118,26.5118,26.458,26.4669,867264.0
2015-07-22 15:30:00,29.52,29.55,29.49,29.54,191744.0,26.458,26.4849,26.4311,26.4759,191744.0
2015-07-23 09:30:00,29.59,29.59,29.5,29.5,110328.0,26.5207,26.5207,26.4401,26.4401,110328.0
2015-07-23 10:00:00,29.53,29.6,29.52,29.6,53520.0,26.4669,26.5297,26.458,26.5297,53520.0
2015-07-23 10:30:00,29.6,29.61,29.57,29.6,356324.0,26.5297,26.5387,26.5028,26.5297,356324.0
2015-07-23 11:00:00,29.59,29.6,29.53,29.54,680852.0,26.5207,26.5297,26.4669,26.4759,680852.0
2015-07-23 11:30:00,29.53,29.54,29.46,29.47,417864.0,26.4669,26.4759,26.4042,26.4132,417864.0
2015-07-23 12:00:00,29.47,29.48,29.41,29.43,144904.0,26.4132,26.4221,26.3594,26.3773,144904.0
2015-07-23 12:30:00,29.42,29.44,29.41,29.43,45920.0,26.3684,26.3863,26.3594,26.3773,45920.0
2015-07-23 13:00:00,29.43,29.44,29.41,29.43,75124.0,26.3773,26.3863,26.3594,26.3773,75124.0
2015-07-23 13:30:00,29.43,29.5,29.41,29.49,83680.0,26.3773,26.4401,26.3594,26.4311,83680.0
2015-07-23 14:00:00,29.48,29.48,29.43,29.45,77440.0,26.4221,26.4221,26.3773,26.3952,77440.0
2015-07-23 14:30:00,29.45,29.47,29.39,29.4,163132.0,26.3952,26.4132,26.3415,26.3504,163132.0
2015-07-23 15:00:00,29.39,29.39,29.34,29.35,152412.0,26.3415,26.3415,26.2967,26.3056,152412.0
2015-07-23 15:30:00,29.36,29.41,29.34,29.4,256424.0,26.3146,26.3594,26.2967,26.3504,256424.0
2015-07-24 09:30:00,29.49,29.49,29.39,29.44,72560.0,26.4311,26.4311,26.3415,26.3863,72560.0
2015-07-24 10:00:00,29.43,29.44,29.34,29.36,54840.0,26.3773,26.3863,26.2967,26.3146,54840.0
2015-07-24 10:30:00,29.33,29.36,29.32,29.34,79644.0,26.2877,26.3146,26.2787,26.2967,79644.0
2015-07-24 11:00:00,29.33,29.35,29.31,29.35,140416.0,26.2877,26.3056,26.2698,26.3056,140416.0
2015-07-24 11:30:00,29.35,29.35,29.31,29.32,46636.0,26.3056,26.3056,26.2698,26.2787,46636.0
2015-07-24 12:00:00,29.32,29.33,29.29,29.3,77004.0,26.2787,26.2877,26.2518,26.2608,77004.0
2015-07-24 12:30:00,29.3,29.3,29.24,29.25,52044.0,26.2608,26.2608,26.207,26.216,52044.0
2015-07-24 13:00:00,29.24,29.27,29.22,29.23,79664.0,26.207,26.2339,26.1891,26.1981,79664.0
2015-07-24 13:30:00,29.23,29.23,29.15,29.22,143792.0,26.1981,26.1981,26.1264,26.1891,143792.0
2015-07-24 14:00:00,29.21,29.21,29.11,29.15,64292.0,26.1801,26.1801,26.0905,26.1264,64292.0
2015-07-24 14:30:00,29.15,29.15,29.09,29.14,105240.0,26.1264,26.1264,26.0726,26.1174,105240.0
2015-07-24 15:00:00,29.13,29.18,29.11,29.11,187416.0,26.1084,26.1533,26.0905,26.0905,187416.0
2015-07-24 15:30:00,29.12,29.16,29.1,29.13,333608.0,26.0995,26.1353,26.0816,26.1084,333608.0
2015-07-27 09:30:00,29.02,29.04,28.92,29.03,177464.0,26.0098,26.0278,25.9202,26.0188,177464.0
2015-07-27 10:00:00,29.02,29.03,28.95,29.01,265988.0,26.0098,26.0188,25.9471,26.0009,265988.0
2015-07-27 10:30:00,29.01,29.1,29.01,29.05,221184.0,26.0009,26.0816,26.0009,26.0367,221184.0
2015-07-27 11:00:00,29.05,29.09,28.99,29.0,321424.0,26.0367,26.0726,25.983,25.9919,321424.0
2015-07-27 11:30:00,29.01,29.03,28.97,29.02,176832.0,26.0009,26.0188,25.965,26.0098,176832.0
2015-07-27 12:00:00,29.02,29.03,28.97,29.0,65352.0,26.0098,26.0188,25.965,25.9919,65352.0
2015-07-27 12:30:00,29.01,29.01,28.96,28.97,81040.0,26.0009,26.0009,25.9561,25.965,81040.0
2015-07-27 13:00:00,28.97,28.99,28.95,28.96,161432.0,25.965,25.983,25.9471,25.9561,161432.0
2015-07-27 13:30:00,28.97,29.0,28.93,28.98,112460.0,25.965,25.9919,25.9292,25.974,112460.0
2015-07-27 14:00:00,28.98,29.03,28.98,29.0,141276.0,25.974,26.0188,25.974,25.9919,141276.0
2015-07-27 14:30:00,29.0,29.01,28.96,28.98,197428.0,25.9919,26.0009,25.9561,25.974,197428.0
2015-07-27 15:00:00,28.98,28.98,28.95,28.95,236256.0,25.974,25.974,25.9471,25.9471,236256.0
2015-07-27 15:30:00,28.95,28.98,28.92,28.97,741868.0,25.9471,25.974,25.9202,25.965,741868.0
2015-07-28 09:30:00,29.14,29.14,29.0,29.08,255540.0,26.1174,26.1174,25.9919,26.0636,255540.0
2015-07-28 10:00:00,29.08,29.08,28.99,29.0,123308.0,26.0636,26.0636,25.983,25.9919,123308.0
2015-07-28 10:30:00,29.0,29.11,29.0,29.11,133396.0,25.9919,26.0905,25.9919,26.0905,133396.0
2015-07-28 11:00:00,29.11,29.14,29.09,29.14,131420.0,26.0905,26.1174,26.0726,26.1174,131420.0
2015-07-28 11:30:00,29.15,29.17,29.14,29.17,67408.0,26.1264,26.1443,26.1174,26.1443,67408.0
2015-07-28 12:00:00,29.18,29.23,29.17,29.23,114768.0,26.1533,26.1981,26.1443,26.1981,114768.0
2015-07-28 12:30:00,29.24,29.24,29.21,29.23,146868.0,26.207,26.207,26.1801,26.1981,146868.0
2015-07-28 13:00:00,29.23,29.31,29.22,29.3,139136.0,26.1981,26.2698,26.1891,26.2608,139136.0
2015-07-28 13:30:00,29.3,29.31,29.26,29.31,154376.0,26.2608,26.2698,26.225,26.2698,154376.0
2015-07-28 14:00:00,29.31,29.36,29.3,29.35,209204.0,26.2698,26.3146,26.2608,26.3056,209204.0
2015-07-28 14:30:00,29.35,29.35,29.31,29.35,231772.0,26.3056,26.3056,26.2698,26.3056,231772.0
2015-07-28 15:00:00,29.34,29.34,29.3,29.3,780004.0,26.2967,26.2967,26.2608,26.2608,780004.0
2015-07-28 15:30:00,29.3,29.33,29.3,29.32,494724.0,26.2608,26.2877,26.2608,26.2787,494724.0
2015-07-29 09:30:00,29.35,29.39,29.32,29.36,155624.0,26.3056,26.3415,26.2787,26.3146,155624.0
2015-07-29 10:00:00,29.36,29.39,29.33,29.36,347488.0,26.3146,26.3415,26.2877,26.3146,347488.0
2015-07-29 10:30:00,29.37,29.43,29.37,29.41,210528.0,26.3235,26.3773,26.3235,26.3594,210528.0
2015-07-29 11:00:00,29.41,29.44,29.39,29.41,208252.0,26.3594,26.3863,26.3415,26.3594,208252.0
2015-07-29 11:30:00,29.41,29.45,29.41,29.45,106220.0,26.3594,26.3952,26.3594,26.3952,106220.0
2015-07-29 12:00:00,29.45,29.45,29.41,29.41,247640.0,26.3952,26.3952,26.3594,26.3594,247640.0
2015-07-29 12:30:00,29.43,29.44,29.4,29.42,3747348.0,26.3773,26.3863,26.3504,26.3684,3747348.0
2015-07-29 13:00:00,29.42,29.43,29.41,29.43,3143736.0,26.3684,26.3773,26.3594,26.3773,3143736.0
2015-07-29 13:30:00,29.42,29.43,29.4,29.4,1217220.0,26.3684,26.3773,26.3504,26.3504,1217220.0
2015-07-29 14:00:00,29.4,29.49,29.35,29.43,579304.0,26.3504,26.4311,26.3056,26.3773,579304.0
2015-07-29 14:30:00,29.43,29.53,29.43,29.52,424688.0,26.3773,26.4669,26.3773,26.458,424688.0
2015-07-29 15:00:00,29.51,29.52,29.48,29.5,385836.0,26.449,26.458,26.4221,26.4401,385836.0
2015-07-29 15:30:00,29.51,29.52,29.46,29.5,749528.0,26.449,26.458,26.4042,26.4401,749528.0
2015-07-30 09:30:00,29.42,29.43,29.29,29.29,338836.0,26.3684,26.3773,26.2518,26.2518,338836.0
2015-07-30 10:00:00,29.29,29.37,29.28,29.36,73212.0,26.2518,26.3235,26.2429,26.3146,73212.0
2015-07-30 10:30:00,29.38,29.4,29.33,29.33,74744.0,26.3325,26.3504,26.2877,26.2877,74744.0
2015-07-30 11:00:00,29.33,29.43,29.31,29.41,229828.0,26.2877,26.3773,26.2698,26.3594,229828.0
2015-07-30 11:30:00,29.42,29.48,29.42,29.46,170676.0,26.3684,26.4221,26.3684,26.4042,170676.0
2015-07-30 12:00:00,29.47,29.5,29.44,29.5,46780.0,26.4132,26.4401,26.3863,26.4401,46780.0
2015-07-30 12:30:00,29.5,29.53,29.48,29.53,73420.0,26.4401,26.4669,26.4221,26.4669,73420.0
2015-07-30 13:00:00,29.53,29.55,29.51,29.53,92916.0,26.4669,26.4849,26.449,26.4669,92916.0
2015-07-30 13:30:00,29.54,29.55,29.5,29.5,57508.0,26.4759,26.4849,26.4401,26.4401,57508.0
2015-07-30 14:00:00,29.51,29.53,29.5,29.52,49104.0,26.449,26.4669,26.4401,26.458,49104.0
2015-07-30 14:30:00,29.51,29.54,29.5,29.53,250780.0,26.449,26.4759,26.4401,26.4669,250780.0
2015-07-30 15:00:00,29.53,29.55,29.53,29.55,251376.0,26.4669,26.4849,26.4669,26.4849,251376.0
2015-07-30 15:30:00,29.54,29.55,29.52,29.52,568292.0,26.4759,26.4849,26.458,26.458,568292.0
2015-07-31 09:30:00,29.62,29.62,29.52,29.55,130640.0,26.5476,26.5476,26.458,26.4849,130640.0
2015-07-31 10:00:00,29.54,29.62,29.52,29.6,97060.0,26.4759,26.5476,26.458,26.5297,97060.0
2015-07-31 10:30:00,29.59,29.63,29.58,29.61,129704.0,26.5207,26.5566,26.5118,26.5387,129704.0
2015-07-31 11:00:00,29.61,29.62,29.58,29.6,90644.0,26.5387,26.5476,26.5118,26.5297,90644.0
2015-07-31 11:30:00,29.61,29.62,29.6,29.6,65040.0,26.5387,26.5476,26.5297,26.5297,65040.0
2015-07-31 12:00:00,29.6,29.63,29.6,29.62,340068.0,26.5297,26.5566,26.5297,26.5476,340068.0
2015-07-31 12:30:00,29.62,29.62,29.59,29.59,87040.0,26.5476,26.5476,26.5207,26.5207,87040.0
2015-07-31 13:00:00,29.59,29.6,29.55,29.55,60076.0,26.5207,26.5297,26.4849,26.4849,60076.0
2015-07-31 13:30:00,29.56,29.56,29.53,29.54,79368.0,26.4938,26.4938,26.4669,26.4759,79368.0
2015-07-31 14:00:00,29.54,29.56,29.5,29.52,252316.0,26.4759,26.4938,26.4401,26.458,252316.0
2015-07-31 14:30:00,29.52,29.54,29.48,29.51,246504.0,26.458,26.4759,26.4221,26.449,246504.0
2015-07-31 15:00:00,29.52,29.53,29.47,29.48,193516.0,26.458,26.4669,26.4132,26.4221,193516.0
2015-07-31 15:30:00,29.48,29.53,29.47,29.52,551864.0,26.4221,26.4669,26.4132,26.458,551864.0
2015-08-03 09:30:00,29.57,29.57,29.47,29.56,318388.0,26.5028,26.5028,26.4132,26.4938,318388.0
2015-08-03 10:00:00,29.55,29.56,29.45,29.47,117432.0,26.4849,26.4938,26.3952,26.4132,117432.0
2015-08-03 10:30:00,29.46,29.49,29.43,29.48,83124.0,26.4042,26.4311,26.3773,26.4221,83124.0
2015-08-03 11:00:00,29.48,29.54,29.47,29.53,118276.0,26.4221,26.4759,26.4132,26.4669,118276.0
2015-08-03 11:30:00,29.53,29.55,29.51,29.52,173172.0,26.4669,26.4849,26.449,26.458,173172.0
2015-08-03 12:00:00,29.52,29.53,29.48,29.49,273648.0,26.458,26.4669,26.4221,26.4311,273648.0
2015-08-03 12:30:00,29.49,29.49,29.32,29.33,388300.0,26.4311,26.4311,26.2787,26.2877,388300.0
2015-08-03 13:00:00,29.33,29.34,29.29,29.33,280084.0,26.2877,26.2967,26.2518,26.2877,280084.0
2015-08-03 13:30:00,29.33,29.38,29.32,29.35,225164.0,26.2877,26.3325,26.2787,26.3056,225164.0
2015-08-03 14:00:00,29.35,29.35,29.3,29.33,455236.0,26.3056,26.3056,26.2608,26.2877,455236.0
2015-08-03 14:30:00,29.33,29.37,29.31,29.33,237040.0,26.2877,26.3235,26.2698,26.2877,237040.0
2015-08-03 15:00:00,29.33,29.36,29.32,29.36,263548.0,26.2877,26.3146,26.2787,26.3146,263548.0
2015-08-03 15:30:00,29.36,29.46,29.34,29.46,591188.0,26.3146,26.4042,26.2967,26.4042,591188.0
2015-08-04 09:30:00,29.47,29.48,29.38,29.44,158612.0,26.4132,26.4221,26.3325,26.3863,158612.0
2015-08-04 10:00:00,29.43,29.52,29.42,29.5,114668.0,26.3773,26.458,26.3684,26.4401,114668.0
2015-08-04 10:30:00,29.5,29.5,29.37,29.38,103280.0,26.4401,26.4401,26.3235,26.3325,103280.0
2015-08-04 11:00:00,29.38,29.44,29.38,29.43,115264.0,26.3325,26.3863,26.3325,26.3773,115264.0
2015-08-04 11:30:00,29.43,29.45,29.41,29.43,1282280.0,26.3773,26.3952,26.3594,26.3773,1282280.0
2015-08-04 12:00:00,29.44,29.48,29.43,29.43,147048.0,26.3863,26.4221,26.3773,26.3773,147048.0
2015-08-04 12:30:00,29.43,29.44,29.38,29.4,115516.0,26.3773,26.3863,26.3325,26.3504,115516.0
2015-08-04 13:00:00,29.4,29.45,29.38,29.45,89192.0,26.3504,26.3952,26.3325,26.3952,89192.0
2015-08-04 13:30:00,29.46,29.49,29.36,29.38,211524.0,26.4042,26.4311,26.3146,26.3325,211524.0
2015-08-04 14:00:00,29.37,29.38,29.33,29.36,1218304.0,26.3235,26.3325,26.2877,26.3146,1218304.0
2015-08-04 14:30:00,29.37,29.45,29.36,29.45,989668.0,26.3235,26.3952,26.3146,26.3952,989668.0
2015-08-04 15:00:00,29.44,29.46,29.39,29.41,368712.0,26.3863,26.4042,26.3415,26.3594,368712.0
2015-08-04 15:30:00,29.42,29.44,29.36,29.4,804096.0,26.3684,26.3863,26.3146,26.3504,804096.0
2015-08-05 09:30:00,29.52,29.64,29.5,29.61,308648.0,26.458,26.5655,26.4401,26.5387,308648.0
2015-08-05 10:00:00,29.62,29.66,29.59,29.66,123168.0,26.5476,26.5835,26.5207,26.5835,123168.0
2015-08-05 10:30:00,29.65,29.66,29.61,29.64,89544.0,26.5745,26.5835,26.5387,26.5655,89544.0
2015-08-05 11:00:00,29.65,29.66,29.63,29.65,174432.0,26.5745,26.5835,26.5566,26.5745,174432.0
2015-08-05 11:30:00,29.65,29.66,29.58,29.58,74060.0,26.5745,26.5835,26.5118,26.5118,74060.0
2015-08-05 12:00:00,29.56,29.59,29.53,29.54,131284.0,26.4938,26.5207,26.4669,26.4759,131284.0
2015-08-05 12:30:00,29.53,29.55,29.49,29.55,263604.0,26.4669,26.4849,26.4311,26.4849,263604.0
2015-08-05 13:00:00,29.55,29.55,29.46,29.5,238676.0,26.4849,26.4849,26.4042,26.4401,238676.0
2015-08-05 13:30:00,29.49,29.5,29.46,29.49,114412.0,26.4311,26.4401,26.4042,26.4311,114412.0
2015-08-05 14:00:00,29.48,29.53,29.47,29.53,85140.0,26.4221,26.4669,26.4132,26.4669,85140.0
2015-08-05 14:30:00,29.53,29.55,29.52,29.52,171104.0,26.4669,26.4849,26.458,26.458,171104.0
2015-08-05 15:00:00,29.53,29.56,29.52,29.53,217332.0,26.4669,26.4938,26.458,26.4669,217332.0
2015-08-05 15:30:00,29.52,29.52,29.49,29.5,289580.0,26.458,26.458,26.4311,26.4401,289580.0
2015-08-06 09:30:00,29.52,29.56,29.37,29.38,103440.0,26.458,26.4938,26.3235,26.3325,103440.0
2015-08-06 10:00:00,29.37,29.42,29.32,29.32,50880.0,26.3235,26.3684,26.2787,26.2787,50880.0
2015-08-06 10:30:00,29.32,29.35,29.3,29.3,104860.0,26.2787,26.3056,26.2608,26.2608,104860.0
2015-08-06 11:00:00,29.3,29.31,29.18,29.19,171448.0,26.2608,26.2698,26.1533,26.1622,171448.0
2015-08-06 11:30:00,29.19,29.19,29.1,29.1,117148.0,26.1622,26.1622,26.0816,26.0816,117148.0
2015-08-06 12:00:00,29.1,29.13,29.06,29.09,176384.0,26.0816,26.1084,26.0457,26.0726,176384.0
2015-08-06 12:30:00,29.1,29.1,29.05,29.09,175200.0,26.0816,26.0816,26.0367,26.0726,175200.0
2015-08-06 13:00:00,29.08,29.16,29.07,29.15,187852.0,26.0636,26.1353,26.0547,26.1264,187852.0
2015-08-06 13:30:00,29.16,29.18,29.14,29.14,177576.0,26.1353,26.1533,26.1174,26.1174,177576.0
2015-08-06 14:00:00,29.13,29.18,29.12,29.18,185884.0,26.1084,26.1533,26.0995,26.1533,185884.0
2015-08-06 14:30:00,29.19,29.2,29.15,29.16,85276.0,26.1622,26.1712,26.1264,26.1353,85276.0
2015-08-06 15:00:00,29.17,29.18,29.13,29.13,184812.0,26.1443,26.1533,26.1084,26.1084,184812.0
2015-08-06 15:30:00,29.13,29.2,29.11,29.17,528588.0,26.1084,26.1712,26.0905,26.1443,528588.0
2015-08-07 09:30:00,29.13,29.15,29.03,29.14,273516.0,26.1084,26.1264,26.0188,26.1174,273516.0
2015-08-07 10:00:00,29.13,29.13,29.0,29.0,118260.0,26.1084,26.1084,25.9919,25.9919,118260.0
2015-08-07 10:30:00,29.02,29.1,29.0,29.05,140224.0,26.0098,26.0816,25.9919,26.0367,140224.0
2015-08-07 11:00:00,29.06,29.06,28.96,28.98,137936.0,26.0457,26.0457,25.9561,25.974,137936.0
2015-08-07 11:30:00,28.98,28.99,28.94,28.98,160068.0,25.974,25.983,25.9381,25.974,160068.0
2015-08-07 12:00:00,28.99,29.02,28.99,29.01,93684.0,25.983,26.0098,25.983,26.0009,93684.0
2015-08-07 12:30:00,29.0,29.01,28.96,28.99,89288.0,25.9919,26.0009,25.9561,25.983,89288.0
2015-08-07 13:00:00,28.98,28.99,28.94,28.96,195212.0,25.974,25.983,25.9381,25.9561,195212.0
2015-08-07 13:30:00,28.97,29.02,28.97,28.99,61044.0,25.965,26.0098,25.965,25.983,61044.0
2015-08-07 14:00:00,28.98,29.0,28.97,29.0,61688.0,25.974,25.9919,25.965,25.9919,61688.0
2015-08-07 14:30:00,29.01,29.05,29.0,29.05,95668.0,26.0009,26.0367,25.9919,26.0367,95668.0
2015-08-07 15:00:00,29.04,29.12,29.02,29.11,276764.0,26.0278,26.0995,26.0098,26.0905,276764.0
2015-08-07 15:30:00,29.11,29.14,29.1,29.14,560764.0,26.0905,26.1174,26.0816,26.1174,560764.0
2015-08-10 09:30:00,29.31,29.47,29.31,29.42,190580.0,26.2698,26.4132,26.2698,26.3684,190580.0
2015-08-10 10:00:00,29.42,29.44,29.41,29.43,91804.0,26.3684,26.3863,26.3594,26.3773,91804.0
2015-08-10 10:30:00,29.4,29.41,29.37,29.4,90304.0,26.3504,26.3594,26.3235,26.3504,90304.0
2015-08-10 11:00:00,29.41,29.44,29.41,29.42,84880.0,26.3594,26.3863,26.3594,26.3684,84880.0
2015-08-10 11:30:00,29.42,29.45,29.41,29.43,63988.0,26.3684,26.3952,26.3594,26.3773,63988.0
2015-08-10 12:00:00,29.43,29.45,29.43,29.43,47760.0,26.3773,26.3952,26.3773,26.3773,47760.0
2015-08-10 12:30:00,29.44,29.44,29.42,29.43,29584.0,26.3863,26.3863,26.3684,26.3773,29584.0
2015-08-10 13:00:00,29.43,29.45,29.43,29.45,48648.0,26.3773,26.3952,26.3773,26.3952,48648.0
2015-08-10 13:30:00,29.44,29.46,29.44,29.45,45228.0,26.3863,26.4042,26.3863,26.3952,45228.0
2015-08-10 14:00:00,29.46,29.48,29.45,29.47,210948.0,26.4042,26.4221,26.3952,26.4132,210948.0
2015-08-10 14:30:00,29.46,29.47,29.44,29.45,302208.0,26.4042,26.4132,26.3863,26.3952,302208.0
2015-08-10 15:00:00,29.45,29.46,29.43,29.43,99076.0,26.3952,26.4042,26.3773,26.3773,99076.0
2015-08-10 15:30:00,29.44,29.46,29.43,29.46,175640.0,26.3863,26.4042,26.3773,26.4042,175640.0
2015-08-11 09:30:00,29.31,29.34,29.24,29.31,306844.0,26.2698,26.2967,26.207,26.2698,306844.0
2015-08-11 10:00:00,29.29,29.36,29.26,29.33,317516.0,26.2518,26.3146,26.225,26.2877,317516.0
2015-08-11 10:30:00,29.32,29.33,29.27,29.27,159272.0,26.2787,26.2877,26.2339,26.2339,159272.0
2015-08-11 11:00:00,29.27,29.27,29.18,29.18,127072.0,26.2339,26.2339,26.1533,26.1533,127072.0
2015-08-11 11:30:00,29.18,29.21,29.13,29.14,120512.0,26.1533,26.1801,26.1084,26.1174,120512.0
2015-08-11 12:00:00,29.15,29.17,29.14,29.16,103544.0,26.1264,26.1443,26.1174,26.1353,103544.0
2015-08-11 12:30:00,29.17,29.19,29.13,29.13,64288.0,26.1443,26.1622,26.1084,26.1084,64288.0
2015-08-11 13:00:00,29.13,29.13,29.07,29.11,181704.0,26.1084,26.1084,26.0547,26.0905,181704.0
2015-08-11 13:30:00,29.11,29.14,29.08,29.08,144680.0,26.0905,26.1174,26.0636,26.0636,144680.0
2015-08-11 14:00:00,29.08,29.13,29.07,29.11,155116.0,26.0636,26.1084,26.0547,26.0905,155116.0
2015-08-11 14:30:00,29.11,29.15,29.08,29.14,103524.0,26.0905,26.1264,26.0636,26.1174,103524.0
2015-08-11 15:00:00,29.14,29.18,29.12,29.17,175332.0,26.1174,26.1533,26.0995,26.1443,175332.0
2015-08-11 15:30:00,29.18,29.2,29.15,29.18,536308.0,26.1533,26.1712,26.1264,26.1533,536308.0
2015-08-12 09:30:00,28.98,28.99,28.86,28.9,219856.0,25.974,25.983,25.8664,25.9023,219856.0
2015-08-12 10:00:00,28.9,28.91,28.72,28.78,167864.0,25.9023,25.9113,25.741,25.7947,167864.0
2015-08-12 10:30:00,28.79,28.81,28.73,28.74,143140.0,25.8037,25.8216,25.7499,25.7589,143140.0
2015-08-12 11:00:00,28.76,28.88,28.76,28.88,113964.0,25.7768,25.8844,25.7768,25.8844,113964.0
2015-08-12 11:30:00,28.88,28.88,28.78,28.78,99172.0,25.8844,25.8844,25.7947,25.7947,99172.0
2015-08-12 12:00:00,28.78,28.88,28.77,28.88,71404.0,25.7947,25.8844,25.7858,25.8844,71404.0
2015-08-12 12:30:00,28.89,28.97,28.88,28.95,61300.0,25.8933,25.965,25.8844,25.9471,61300.0
2015-08-12 13:00:00,28.96,29.05,28.95,29.01,118780.0,25.9561,26.0367,25.9471,26.0009,118780.0
2015-08-12 13:30:00,29.02,29.14,29.0,29.12,89436.0,26.0098,26.1174,25.9919,26.0995,89436.0
2015-08-12 14:00:00,29.11,29.13,29.05,29.05,78752.0,26.0905,26.1084,26.0367,26.0367,78752.0
2015-08-12 14:30:00,29.06,29.18,29.05,29.18,168352.0,26.0457,26.1533,26.0367,26.1533,168352.0
2015-08-12 15:00:00,29.2,29.25,29.16,29.24,199748.0,26.1712,26.216,26.1353,26.207,199748.0
2015-08-12 15:30:00,29.25,29.27,29.2,29.23,392376.0,26.216,26.2339,26.1712,26.1981,392376.0
2015-08-13 09:30:00,29.26,29.28,29.14,29.17,92248.0,26.225,26.2429,26.1174,26.1443,92248.0
2015-08-13 10:00:00,29.16,29.18,29.12,29.16,72920.0,26.1353,26.1533,26.0995,26.1353,72920.0
2015-08-13 10:30:00,29.18,29.27,29.15,29.22,54096.0,26.1533,26.2339,26.1264,26.1891,54096.0
2015-08-13 11:00:00,29.22,29.25,29.18,29.22,64968.0,26.1891,26.216,26.1533,26.1891,64968.0
2015-08-13 11:30:00,29.23,29.3,29.21,29.27,61088.0,26.1981,26.2608,26.1801,26.2339,61088.0
2015-08-13 12:00:00,29.29,29.33,29.29,29.32,56208.0,26.2518,26.2877,26.2518,26.2787,56208.0
2015-08-13 12:30:00,29.35,29.36,29.31,29.34,56840.0,26.3056,26.3146,26.2698,26.2967,56840.0
2015-08-13 13:00:00,29.34,29.38,29.34,29.36,48068.0,26.2967,26.3325,26.2967,26.3146,48068.0
2015-08-13 13:30:00,29.37,29.37,29.31,29.32,44560.0,26.3235,26.3235,26.2698,26.2787,44560.0
2015-08-13 14:00:00,29.32,29.36,29.31,29.36,45992.0,26.2787,26.3146,26.2698,26.3146,45992.0
2015-08-13 14:30:00,29.36,29.37,29.34,29.36,110432.0,26.3146,26.3235,26.2967,26.3146,110432.0
2015-08-13 15:00:00,29.36,29.36,29.26,29.26,134796.0,26.3146,26.3146,26.225,26.225,134796.0
2015-08-13 15:30:00,29.25,29.25,29.18,29.21,260080.0,26.216,26.216,26.1533,26.1801,260080.0
2015-08-14 09:30:00,29.18,29.27,29.16,29.27,358780.0,26.1533,26.2339,26.1353,26.2339,358780.0
2015-08-14 10:00:00,29.27,29.29,29.22,29.22,59292.0,26.2339,26.2518,26.1891,26.1891,59292.0
2015-08-14 10:30:00,29.23,29.26,29.2,29.22,462368.0,26.1981,26.225,26.1712,26.1891,462368.0
2015-08-14 11:00:00,29.21,29.22,29.15,29.19,102412.0,26.1801,26.1891,26.1264,26.1622,102412.0
2015-08-14 11:30:00,29.18,29.25,29.17,29.24,62400.0,26.1533,26.216,26.1443,26.207,62400.0
2015-08-14 12:00:00,29.24,29.25,29.23,29.24,70716.0,26.207,26.216,26.1981,26.207,70716.0
2015-08-14 12:30:00,29.25,29.26,29.2,29.23,53544.0,26.216,26.225,26.1712,26.1981,53544.0
2015-08-14 13:00:00,29.22,29.28,29.22,29.28,53132.0,26.1891,26.2429,26.1891,26.2429,53132.0
2015-08-14 13:30:00,29.28,29.3,29.24,29.25,51856.0,26.2429,26.2608,26.207,26.216,51856.0
2015-08-14 14:00:00,29.26,29.29,29.25,29.27,27516.0,26.225,26.2518,26.216,26.2339,27516.0
2015-08-14 14:30:00,29.26,29.3,29.26,29.29,74924.0,26.225,26.2608,26.225,26.2518,74924.0
2015-08-14 15:00:00,29.29,29.34,29.29,29.33,101916.0,26.2518,26.2967,26.2518,26.2877,101916.0
2015-08-14 15:30:00,29.34,29.34,29.32,29.32,178284.0,26.2967,26.2967,26.2787,26.2787,178284.0
2015-08-17 09:30:00,29.24,29.26,29.16,29.2,273736.0,26.207,26.225,26.1353,26.1712,273736.0
2015-08-17 10:00:00,29.18,29.35,29.18,29.33,80204.0,26.1533,26.3056,26.1533,26.2877,80204.0
2015-08-17 10:30:00,29.34,29.4,29.31,29.4,46996.0,26.2967,26.3504,26.2698,26.3504,46996.0
2015-08-17 11:00:00,29.41,29.45,29.4,29.41,81464.0,26.3594,26.3952,26.3504,26.3594,81464.0
2015-08-17 11:30:00,29.41,29.44,29.4,29.41,47524.0,26.3594,26.3863,26.3504,26.3594,47524.0
2015-08-17 12:00:00,29.41,29.44,29.41,29.43,41536.0,26.3594,26.3863,26.3594,26.3773,41536.0
2015-08-17 12:30:00,29.43,29.48,29.43,29.48,144600.0,26.3773,26.4221,26.3773,26.4221,144600.0
2015-08-17 13:00:00,29.47,29.5,29.47,29.5,45288.0,26.4132,26.4401,26.4132,26.4401,45288.0
2015-08-17 13:30:00,29.5,29.51,29.49,29.5,218408.0,26.4401,26.449,26.4311,26.4401,218408.0
2015-08-17 14:00:00,29.5,29.51,29.47,29.48,90808.0,26.4401,26.449,26.4132,26.4221,90808.0
2015-08-17 14:30:00,29.48,29.5,29.48,29.5,88388.0,26.4221,26.4401,26.4221,26.4401,88388.0
2015-08-17 15:00:00,29.5,29.51,29.48,29.49,99628.0,26.4401,26.449,26.4221,26.4311,99628.0
2015-08-17 15:30:00,29.5,29.54,29.49,29.53,410496.0,26.4401,26.4759,26.4311,26.4669,410496.0
2015-08-18 09:30:00,29.5,29.53,29.46,29.49,103504.0,26.4401,26.4669,26.4042,26.4311,103504.0
2015-08-18 10:00:00,29.49,29.54,29.47,29.51,46280.0,26.4311,26.4759,26.4132,26.449,46280.0
2015-08-18 10:30:00,29.5,29.56,29.49,29.55,27544.0,26.4401,26.4938,26.4311,26.4849,27544.0
2015-08-18 11:00:00,29.54,29.55,29.49,29.49,104400.0,26.4759,26.4849,26.4311,26.4311,104400.0
2015-08-18 11:30:00,29.49,29.49,29.46,29.49,105120.0,26.4311,26.4311,26.4042,26.4311,105120.0
2015-08-18 12:00:00,29.49,29.51,29.48,29.5,48328.0,26.4311,26.449,26.4221,26.4401,48328.0
2015-08-18 12:30:00,29.5,29.5,29.46,29.46,116856.0,26.4401,26.4401,26.4042,26.4042,116856.0
2015-08-18 13:00:00,29.46,29.48,29.44,29.47,112424.0,26.4042,26.4221,26.3863,26.4132,112424.0
2015-08-18 13:30:00,29.47,29.47,29.42,29.44,90756.0,26.4132,26.4132,26.3684,26.3863,90756.0
2015-08-18 14:00:00,29.44,29.48,29.43,29.48,66196.0,26.3863,26.4221,26.3773,26.4221,66196.0
2015-08-18 14:30:00,29.48,29.48,29.42,29.43,135544.0,26.4221,26.4221,26.3684,26.3773,135544.0
2015-08-18 15:00:00,29.43,29.45,29.42,29.44,1585300.0,26.3773,26.3952,26.3684,26.3863,1585300.0
2015-08-18 15:30:00,29.44,29.46,29.42,29.45,1265848.0,26.3863,26.4042,26.3684,26.3952,1265848.0
2015-08-19 09:30:00,29.34,29.34,29.2,29.23,226072.0,26.2967,26.2967,26.1712,26.1981,226072.0
2015-08-19 10:00:00,29.21,29.31,29.2,29.28,251716.0,26.1801,26.2698,26.1712,26.2429,251716.0
2015-08-19 10:30:00,29.28,29.28,29.16,29.18,152868.0,26.2429,26.2429,26.1353,26.1533,152868.0
2015-08-19 11:00:00,29.19,29.23,29.15,29.17,111024.0,26.1622,26.1981,26.1264,26.1443,111024.0
2015-08-19 11:30:00,29.14,29.18,29.12,29.17,107636.0,26.1174,26.1533,26.0995,26.1443,107636.0
2015-08-19 12:00:00,29.16,29.18,29.14,29.17,50496.0,26.1353,26.1533,26.1174,26.1443,50496.0
2015-08-19 12:30:00,29.17,29.24,29.17,29.22,62872.0,26.1443,26.207,26.1443,26.1891,62872.0
2015-08-19 13:00:00,29.22,29.28,29.22,29.23,83532.0,26.1891,26.2429,26.1891,26.1981,83532.0
2015-08-19 13:30:00,29.22,29.32,29.21,29.28,131908.0,26.1891,26.2787,26.1801,26.2429,131908.0
2015-08-19 14:00:00,29.27,29.49,29.27,29.39,177856.0,26.2339,26.4311,26.2339,26.3415,177856.0
2015-08-19 14:30:00,29.41,29.41,29.24,29.25,153592.0,26.3594,26.3594,26.207,26.216,153592.0
2015-08-19 15:00:00,29.24,29.31,29.22,29.3,252228.0,26.207,26.2698,26.1891,26.2608,252228.0
2015-08-19 15:30:00,29.3,29.34,29.25,29.25,348936.0,26.2608,26.2967,26.216,26.216,348936.0
2015-08-20 09:30:00,28.97,29.07,28.93,28.96,1080732.0,25.965,26.0547,25.9292,25.9561,1080732.0
2015-08-20 10:00:00,28.97,28.98,28.81,28.83,261720.0,25.965,25.974,25.8216,25.8396,261720.0
2015-08-20 10:30:00,28.83,28.94,28.81,28.9,149676.0,25.8396,25.9381,25.8216,25.9023,149676.0
2015-08-20 11:00:00,28.9,28.92,28.82,28.87,104328.0,25.9023,25.9202,25.8306,25.8754,104328.0
2015-08-20 11:30:00,28.87,28.9,28.82,28.9,92652.0,25.8754,25.9023,25.8306,25.9023,92652.0
2015-08-20 12:00:00,28.89,28.9,28.8,28.82,108472.0,25.8933,25.9023,25.8127,25.8306,108472.0
2015-08-20 12:30:00,28.82,28.85,28.72,28.74,140860.0,25.8306,25.8575,25.741,25.7589,140860.0
2015-08-20 13:00:00,28.74,28.83,28.72,28.82,198236.0,25.7589,25.8396,25.741,25.8306,198236.0
2015-08-20 13:30:00,28.82,28.84,28.76,28.83,213140.0,25.8306,25.8485,25.7768,25.8396,213140.0
2015-08-20 14:00:00,28.83,28.83,28.74,28.74,175732.0,25.8396,25.8396,25.7589,25.7589,175732.0
2015-08-20 14:30:00,28.75,28.75,28.68,28.69,177984.0,25.7679,25.7679,25.7051,25.7141,177984.0
2015-08-20 15:00:00,28.69,28.74,28.69,28.74,208588.0,25.7141,25.7589,25.7141,25.7589,208588.0
2015-08-20 15:30:00,28.74,28.78,28.59,28.6,690316.0,25.7589,25.7947,25.6245,25.6334,690316.0
2015-08-21 09:30:00,28.25,28.35,28.2,28.35,600776.0,25.3197,25.4093,25.2749,25.4093,600776.0
2015-08-21 10:00:00,28.34,28.44,28.29,28.29,377220.0,25.4004,25.49,25.3556,25.3556,377220.0
2015-08-21 10:30:00,28.3,28.31,28.13,28.16,433992.0,25.3645,25.3735,25.2122,25.2391,433992.0
2015-08-21 11:00:00,28.17,28.17,27.99,28.08,7574636.0,25.248,25.248,25.0867,25.1674,7574636.0
2015-08-21 11:30:00,28.06,28.11,27.96,28.1,418812.0,25.1494,25.1942,25.0598,25.1853,418812.0
2015-08-21 12:00:00,28.09,28.18,28.04,28.05,556208.0,25.1763,25.257,25.1315,25.1405,556208.0
2015-08-21 12:30:00,28.05,28.1,27.94,27.94,575072.0,25.1405,25.1853,25.0419,25.0419,575072.0
2015-08-21 13:00:00,27.93,28.04,27.9,28.04,446996.0,25.0329,25.1315,25.006,25.1315,446996.0
2015-08-21 13:30:00,28.05,28.09,27.99,28.09,491872.0,25.1405,25.1763,25.0867,25.1763,491872.0
2015-08-21 14:00:00,28.09,28.13,28.0,28.02,619488.0,25.1763,25.2122,25.0957,25.1136,619488.0
2015-08-21 14:30:00,28.03,28.06,27.82,27.86,485452.0,25.1225,25.1494,24.9343,24.9702,485452.0
2015-08-21 15:00:00,27.86,27.89,27.66,27.75,648764.0,24.9702,24.9971,24.7909,24.8716,648764.0
2015-08-21 15:30:00,27.75,27.79,27.62,27.64,1668956.0,24.8716,24.9074,24.7551,24.773,1668956.0
2015-08-24 09:30:00,25.38,26.66,21.3,26.31,3424972.0,22.7474,23.8946,19.0906,23.5809,3424972.0
2015-08-24 10:00:00,26.45,27.04,26.28,26.92,859380.0,23.7064,24.2352,23.5541,24.1277,859380.0
2015-08-24 10:30:00,26.9,27.07,26.67,27.01,1231268.0,24.1097,24.2621,23.9036,24.2083,1231268.0
2015-08-24 11:00:00,27.01,27.05,26.79,26.85,1057044.0,24.2083,24.2442,24.0112,24.0649,1057044.0
2015-08-24 11:30:00,26.82,27.35,26.79,27.32,810280.0,24.038,24.5131,24.0112,24.4862,810280.0
2015-08-24 12:00:00,27.31,27.46,27.17,27.41,693580.0,24.4772,24.6117,24.3517,24.5668,693580.0
2015-08-24 12:30:00,27.39,27.46,27.26,27.35,917268.0,24.5489,24.6117,24.4324,24.5131,917268.0
2015-08-24 13:00:00,27.36,27.46,27.2,27.24,301936.0,24.522,24.6117,24.3786,24.4145,301936.0
2015-08-24 13:30:00,27.23,27.23,26.97,26.98,626052.0,24.4055,24.4055,24.1725,24.1815,626052.0
2015-08-24 14:00:00,26.98,27.01,26.8,26.88,851592.0,24.1815,24.2083,24.0201,24.0918,851592.0
2015-08-24 14:30:00,26.89,27.0,26.5,26.52,838184.0,24.1008,24.1994,23.7512,23.7692,838184.0
2015-08-24 15:00:00,26.51,26.71,26.35,26.4,1383504.0,23.7602,23.9395,23.6168,23.6616,1383504.0
2015-08-24 15:30:00,26.43,27.04,26.36,26.52,1750192.0,23.6885,24.2352,23.6258,23.7692,1750192.0
2015-08-25 09:30:00,27.28,27.63,26.77,27.19,771944.0,24.4503,24.764,23.9932,24.3697,771944.0
2015-08-25 10:00:00,27.21,27.31,27.11,27.14,810344.0,24.3876,24.4772,24.298,24.3249,810344.0
2015-08-25 10:30:00,27.14,27.19,27.08,27.17,233468.0,24.3249,24.3697,24.2711,24.3517,233468.0
2015-08-25 11:00:00,27.17,27.4,27.17,27.33,228012.0,24.3517,24.5579,24.3517,24.4951,228012.0
2015-08-25 11:30:00,27.32,27.33,27.24,27.26,377472.0,24.4862,24.4951,24.4145,24.4324,377472.0
2015-08-25 12:00:00,27.27,27.31,27.22,27.27,141896.0,24.4414,24.4772,24.3966,24.4414,141896.0
2015-08-25 12:30:00,27.27,27.31,27.19,27.2,3310772.0,24.4414,24.4772,24.3697,24.3786,3310772.0
2015-08-25 13:00:00,27.21,27.24,26.95,26.97,959288.0,24.3876,24.4145,24.1546,24.1725,959288.0
2015-08-25 13:30:00,26.97,27.07,26.92,27.03,209948.0,24.1725,24.2621,24.1277,24.2263,209948.0
2015-08-25 14:00:00,27.02,27.08,26.94,27.02,213248.0,24.2173,24.2711,24.1456,24.2173,213248.0
2015-08-25 14:30:00,27.03,27.16,26.98,27.11,368092.0,24.2263,24.3428,24.1815,24.298,368092.0
2015-08-25 15:00:00,27.11,27.14,26.78,26.8,928692.0,24.298,24.3249,24.0022,24.0201,928692.0
2015-08-25 15:30:00,26.79,26.82,26.26,26.29,2095468.0,24.0112,24.038,23.5361,23.563,2095468.0
2015-08-26 09:30:00,26.61,27.15,26.61,26.84,785508.0,23.8498,24.3338,23.8498,24.056,785508.0
2015-08-26 10:00:00,26.83,26.94,26.61,26.77,1151588.0,24.047,24.1456,23.8498,23.9932,1151588.0
2015-08-26 10:30:00,26.79,26.9,26.7,26.75,565260.0,24.0112,24.1097,23.9305,23.9753,565260.0
2015-08-26 11:00:00,26.75,26.77,26.65,26.69,333248.0,23.9753,23.9932,23.8857,23.9215,333248.0
2015-08-26 11:30:00,26.72,26.73,26.53,26.63,482440.0,23.9484,23.9574,23.7781,23.8678,482440.0
2015-08-26 12:00:00,26.63,26.67,26.55,26.56,452628.0,23.8678,23.9036,23.7961,23.805,452628.0
2015-08-26 12:30:00,26.52,26.65,26.46,26.65,715984.0,23.7692,23.8857,23.7154,23.8857,715984.0
2015-08-26 13:00:00,26.66,26.78,26.59,26.78,567124.0,23.8946,24.0022,23.8319,24.0022,567124.0
2015-08-26 13:30:00,26.78,26.91,26.74,26.9,453212.0,24.0022,24.1187,23.9663,24.1097,453212.0
2015-08-26 14:00:00,26.9,26.9,26.72,26.79,388456.0,24.1097,24.1097,23.9484,24.0112,388456.0
2015-08-26 14:30:00,26.8,27.05,26.77,27.0,744216.0,24.0201,24.2442,23.9932,24.1994,744216.0
2015-08-26 15:00:00,27.01,27.3,26.95,27.18,1588364.0,24.2083,24.4683,24.1546,24.3607,1588364.0
2015-08-26 15:30:00,27.2,27.42,27.18,27.39,1369784.0,24.3786,24.5758,24.3607,24.5489,1369784.0
2015-08-27 09:30:00,27.76,27.85,27.66,27.69,729032.0,24.8805,24.9612,24.7909,24.8178,729032.0
2015-08-27 10:00:00,27.69,27.81,27.64,27.76,329740.0,24.8178,24.9254,24.773,24.8805,329740.0
2015-08-27 10:30:00,27.77,27.87,27.71,27.86,586220.0,24.8895,24.9791,24.8357,24.9702,586220.0
2015-08-27 11:00:00,27.85,27.92,27.84,27.86,390012.0,24.9612,25.0239,24.9522,24.9702,390012.0
2015-08-27 11:30:00,27.86,27.88,27.79,27.86,276716.0,24.9702,24.9881,24.9074,24.9702,276716.0
2015-08-27 12:00:00,27.85,27.97,27.85,27.96,903844.0,24.9612,25.0688,24.9612,25.0598,903844.0
2015-08-27 12:30:00,27.96,28.01,27.92,27.98,223992.0,25.0598,25.1046,25.0239,25.0777,223992.0
2015-08-27 13:00:00,28.01,28.03,27.97,27.97,319316.0,25.1046,25.1225,25.0688,25.0688,319316.0
2015-08-27 13:30:00,27.98,28.0,27.91,27.99,372392.0,25.0777,25.0957,25.015,25.0867,372392.0
2015-08-27 14:00:00,27.99,27.99,27.73,27.77,398604.0,25.0867,25.0867,24.8537,24.8895,398604.0
2015-08-27 14:30:00,27.77,27.86,27.57,27.58,864728.0,24.8895,24.9702,24.7103,24.7192,864728.0
2015-08-27 15:00:00,27.61,27.75,27.44,27.75,1637688.0,24.7461,24.8716,24.5937,24.8716,1637688.0
2015-08-27 15:30:00,27.75,28.01,27.7,28.0,1292808.0,24.8716,25.1046,24.8268,25.0957,1292808.0
2015-08-28 09:30:00,27.88,28.01,27.82,28.0,285236.0,24.9881,25.1046,24.9343,25.0957,285236.0
2015-08-28 10:00:00,27.99,28.0,27.86,27.95,226036.0,25.0867,25.0957,24.9702,25.0508,226036.0
2015-08-28 10:30:00,27.96,27.99,27.87,27.92,237264.0,25.0598,25.0867,24.9791,25.0239,237264.0
2015-08-28 11:00:00,27.92,28.07,27.92,28.06,161156.0,25.0239,25.1584,25.0239,25.1494,161156.0
2015-08-28 11:30:00,28.06,28.09,27.86,27.9,408004.0,25.1494,25.1763,24.9702,25.006,408004.0
2015-08-28 12:00:00,27.9,27.96,27.87,27.95,293024.0,25.006,25.0598,24.9791,25.0508,293024.0
2015-08-28 12:30:00,27.95,27.99,27.93,27.95,181640.0,25.0508,25.0867,25.0329,25.0508,181640.0
2015-08-28 13:00:00,27.95,27.97,27.87,27.87,274792.0,25.0508,25.0688,24.9791,24.9791,274792.0
2015-08-28 13:30:00,27.88,27.92,27.82,27.89,346716.0,24.9881,25.0239,24.9343,24.9971,346716.0
2015-08-28 14:00:00,27.9,27.97,27.89,27.93,201284.0,25.006,25.0688,24.9971,25.0329,201284.0
2015-08-28 14:30:00,27.93,27.99,27.88,27.98,236380.0,25.0329,25.0867,24.9881,25.0777,236380.0
2015-08-28 15:00:00,27.98,27.98,27.88,27.92,376620.0,25.0777,25.0777,24.9881,25.0239,376620.0
2015-08-28 15:30:00,27.92,28.03,27.84,28.01,691068.0,25.0239,25.1225,24.9522,25.1046,691068.0
2015-08-31 09:30:00,27.87,27.93,27.78,27.78,393272.0,24.9791,25.0329,24.8985,24.8985,393272.0
2015-08-31 10:00:00,27.78,27.86,27.71,27.86,200040.0,24.8985,24.9702,24.8357,24.9702,200040.0
2015-08-31 10:30:00,27.86,27.91,27.84,27.84,186348.0,24.9702,25.015,24.9522,24.9522,186348.0
2015-08-31 11:00:00,27.84,27.89,27.77,27.87,315932.0,24.9522,24.9971,24.8895,24.9791,315932.0
2015-08-31 11:30:00,27.86,27.97,27.84,27.88,389356.0,24.9702,25.0688,24.9522,24.9881,389356.0
2015-08-31 12:00:00,27.89,27.94,27.86,27.93,133764.0,24.9971,25.0419,24.9702,25.0329,133764.0
2015-08-31 12:30:00,27.93,27.93,27.9,27.9,66868.0,25.0329,25.0329,25.006,25.006,66868.0
2015-08-31 13:00:00,27.9,27.91,27.82,27.84,73740.0,25.006,25.015,24.9343,24.9522,73740.0
2015-08-31 13:30:00,27.85,27.85,27.79,27.81,164292.0,24.9612,24.9612,24.9074,24.9254,164292.0
2015-08-31 14:00:00,27.82,27.85,27.71,27.75,234956.0,24.9343,24.9612,24.8357,24.8716,234956.0
2015-08-31 14:30:00,27.75,27.78,27.64,27.66,130252.0,24.8716,24.8985,24.773,24.7909,130252.0
2015-08-31 15:00:00,27.66,27.76,27.66,27.67,1736596.0,24.7909,24.8805,24.7909,24.7999,1736596.0
2015-08-31 15:30:00,27.67,27.79,27.67,27.7,877080.0,24.7999,24.9074,24.7999,24.8268,877080.0
2015-09-01 09:30:00,27.13,27.43,26.92,27.22,913320.0,24.3159,24.5848,24.1277,24.3966,913320.0
2015-09-01 10:00:00,27.21,27.27,27.09,27.27,1399976.0,24.3876,24.4414,24.28,24.4414,1399976.0
2015-09-01 10:30:00,27.28,27.34,27.18,27.24,358704.0,24.4503,24.5041,24.3607,24.4145,358704.0
2015-09-01 11:00:00,27.25,27.31,27.17,27.24,108984.0,24.4234,24.4772,24.3517,24.4145,108984.0
2015-09-01 11:30:00,27.24,27.28,27.21,27.21,145780.0,24.4145,24.4503,24.3876,24.3876,145780.0
2015-09-01 12:00:00,27.24,27.25,27.1,27.11,189048.0,24.4145,24.4234,24.289,24.298,189048.0
2015-09-01 12:30:00,27.1,27.12,27.0,27.0,310324.0,24.289,24.3069,24.1994,24.1994,310324.0
2015-09-01 13:00:00,27.0,27.11,26.97,27.09,383188.0,24.1994,24.298,24.1725,24.28,383188.0
2015-09-01 13:30:00,27.07,27.11,27.04,27.11,232528.0,24.2621,24.298,24.2352,24.298,232528.0
2015-09-01 14:00:00,27.1,27.1,26.95,27.01,304808.0,24.289,24.289,24.1546,24.2083,304808.0
2015-09-01 14:30:00,27.0,27.13,26.99,26.99,618064.0,24.1994,24.3159,24.1904,24.1904,618064.0
2015-09-01 15:00:00,27.0,27.03,26.9,26.91,808912.0,24.1994,24.2263,24.1097,24.1187,808912.0
2015-09-01 15:30:00,26.91,27.0,26.75,26.9,4449644.0,24.1187,24.1994,23.9753,24.1097,4449644.0
2015-09-02 09:30:00,27.16,27.3,27.14,27.15,323404.0,24.3428,24.4683,24.3249,24.3338,323404.0
2015-09-02 10:00:00,27.15,27.25,27.08,27.08,224720.0,24.3338,24.4234,24.2711,24.2711,224720.0
2015-09-02 10:30:00,27.08,27.12,27.01,27.12,133052.0,24.2711,24.3069,24.2083,24.3069,133052.0
2015-09-02 11:00:00,27.12,27.2,27.09,27.17,688128.0,24.3069,24.3786,24.28,24.3517,688128.0
2015-09-02 11:30:00,27.18,27.18,27.05,27.1,429652.0,24.3607,24.3607,24.2442,24.289,429652.0
2015-09-02 12:00:00,27.08,27.11,27.04,27.1,185132.0,24.2711,24.298,24.2352,24.289,185132.0
2015-09-02 12:30:00,27.11,27.25,27.11,27.24,306960.0,24.298,24.4234,24.298,24.4145,306960.0
2015-09-02 13:00:00,27.24,27.3,27.2,27.3,217316.0,24.4145,24.4683,24.3786,24.4683,217316.0
2015-09-02 13:30:00,27.29,27.29,27.21,27.23,130528.0,24.4593,24.4593,24.3876,24.4055,130528.0
2015-09-02 14:00:00,27.23,27.33,27.21,27.29,271712.0,24.4055,24.4951,24.3876,24.4593,271712.0
2015-09-02 14:30:00,27.29,27.29,27.16,27.27,362404.0,24.4593,24.4593,24.3428,24.4414,362404.0
2015-09-02 15:00:00,27.26,27.3,27.17,27.28,558944.0,24.4324,24.4683,24.3517,24.4503,558944.0
2015-09-02 15:30:00,27.27,27.48,27.26,27.48,790588.0,24.4414,24.6296,24.4324,24.6296,790588.0
2015-09-03 09:30:00,27.6,27.7,27.56,27.61,255204.0,24.7371,24.8268,24.7013,24.7461,255204.0
2015-09-03 10:00:00,27.63,27.74,27.58,27.73,264484.0,24.764,24.8626,24.7192,24.8537,264484.0
2015-09-03 10:30:00,27.73,27.78,27.68,27.78,231092.0,24.8537,24.8985,24.8088,24.8985,231092.0
2015-09-03 11:00:00,27.78,27.8,27.7,27.71,238280.0,24.8985,24.9164,24.8268,24.8357,238280.0
2015-09-03 11:30:00,27.71,27.71,27.64,27.67,130448.0,24.8357,24.8357,24.773,24.7999,130448.0
2015-09-03 12:00:00,27.67,27.68,27.63,27.66,204792.0,24.7999,24.8088,24.764,24.7909,204792.0
2015-09-03 12:30:00,27.66,27.66,27.55,27.58,125432.0,24.7909,24.7909,24.6923,24.7192,125432.0
2015-09-03 13:00:00,27.57,27.58,27.46,27.57,157508.0,24.7103,24.7192,24.6117,24.7103,157508.0
2015-09-03 13:30:00,27.56,27.56,27.46,27.46,244872.0,24.7013,24.7013,24.6117,24.6117,244872.0
2015-09-03 14:00:00,27.44,27.51,27.41,27.5,286504.0,24.5937,24.6565,24.5668,24.6475,286504.0
2015-09-03 14:30:00,27.5,27.58,27.48,27.53,256568.0,24.6475,24.7192,24.6296,24.6744,256568.0
2015-09-03 15:00:00,27.53,27.55,27.44,27.46,551368.0,24.6744,24.6923,24.5937,24.6117,551368.0
2015-09-03 15:30:00,27.45,27.52,27.36,27.43,1752780.0,24.6027,24.6654,24.522,24.5848,1752780.0
2015-09-04 09:30:00,27.06,27.22,26.98,27.11,674144.0,24.2532,24.3966,24.1815,24.298,674144.0
2015-09-04 10:00:00,27.09,27.22,27.07,27.22,310464.0,24.28,24.3966,24.2621,24.3966,310464.0
2015-09-04 10:30:00,27.22,27.26,27.12,27.14,302280.0,24.3966,24.4324,24.3069,24.3249,302280.0
2015-09-04 11:00:00,27.14,27.17,27.1,27.15,128128.0,24.3249,24.3517,24.289,24.3338,128128.0
2015-09-04 11:30:00,27.14,27.16,27.08,27.12,121076.0,24.3249,24.3428,24.2711,24.3069,121076.0
2015-09-04 12:00:00,27.11,27.12,27.03,27.03,91892.0,24.298,24.3069,24.2263,24.2263,91892.0
2015-09-04 12:30:00,27.03,27.07,27.0,27.02,118304.0,24.2263,24.2621,24.1994,24.2173,118304.0
2015-09-04 13:00:00,27.02,27.03,26.95,26.99,260408.0,24.2173,24.2263,24.1546,24.1904,260408.0
2015-09-04 13:30:00,26.99,27.04,26.98,26.98,156392.0,24.1904,24.2352,24.1815,24.1815,156392.0
2015-09-04 14:00:00,26.99,27.0,26.92,26.95,200460.0,24.1904,24.1994,24.1277,24.1546,200460.0
2015-09-04 14:30:00,26.95,27.04,26.92,27.04,172000.0,24.1546,24.2352,24.1277,24.2352,172000.0
2015-09-04 15:00:00,27.04,27.07,27.0,27.05,356260.0,24.2352,24.2621,24.1994,24.2442,356260.0
2015-09-04 15:30:00,27.04,27.21,27.04,27.07,1009916.0,24.2352,24.3876,24.2352,24.2621,1009916.0
2015-09-08 09:30:00,27.57,27.66,27.53,27.56,283664.0,24.7103,24.7909,24.6744,24.7013,283664.0
2015-09-08 10:00:00,27.57,27.57,27.47,27.53,264572.0,24.7103,24.7103,24.6206,24.6744,264572.0
2015-09-08 10:30:00,27.53,27.54,27.43,27.5,412528.0,24.6744,24.6834,24.5848,24.6475,412528.0
2015-09-08 11:00:00,27.5,27.53,27.44,27.51,172980.0,24.6475,24.6744,24.5937,24.6565,172980.0
2015-09-08 11:30:00,27.5,27.52,27.45,27.46,180328.0,24.6475,24.6654,24.6027,24.6117,180328.0
2015-09-08 12:00:00,27.44,27.57,27.44,27.57,293112.0,24.5937,24.7103,24.5937,24.7103,293112.0
2015-09-08 12:30:00,27.58,27.58,27.51,27.51,216972.0,24.7192,24.7192,24.6565,24.6565,216972.0
2015-09-08 13:00:00,27.51,27.52,27.46,27.48,523072.0,24.6565,24.6654,24.6117,24.6296,523072.0
2015-09-08 13:30:00,27.46,27.58,27.46,27.58,854156.0,24.6117,24.7192,24.6117,24.7192,854156.0
2015-09-08 14:00:00,27.58,27.63,27.56,27.63,428040.0,24.7192,24.764,24.7013,24.764,428040.0
2015-09-08 14:30:00,27.63,27.7,27.63,27.67,952008.0,24.764,24.8268,24.764,24.7999,952008.0
2015-09-08 15:00:00,27.67,27.7,27.64,27.69,420276.0,24.7999,24.8268,24.773,24.8178,420276.0
2015-09-08 15:30:00,27.7,27.77,27.68,27.74,799460.0,24.8268,24.8895,24.8088,24.8626,799460.0
2015-09-09 09:30:00,28.0,28.02,27.88,27.9,291468.0,25.0957,25.1136,24.9881,25.006,291468.0
2015-09-09 10:00:00,27.9,27.92,27.81,27.85,125476.0,25.006,25.0239,24.9254,24.9612,125476.0
2015-09-09 10:30:00,27.86,27.86,27.74,27.76,220508.0,24.9702,24.9702,24.8626,24.8805,220508.0
2015-09-09 11:00:00,27.78,27.82,27.75,27.76,115520.0,24.8985,24.9343,24.8716,24.8805,115520.0
2015-09-09 11:30:00,27.77,27.8,27.72,27.76,168572.0,24.8895,24.9164,24.8447,24.8805,168572.0
2015-09-09 12:00:00,27.76,27.84,27.75,27.84,128236.0,24.8805,24.9522,24.8716,24.9522,128236.0
2015-09-09 12:30:00,27.84,27.85,27.79,27.8,136320.0,24.9522,24.9612,24.9074,24.9164,136320.0
2015-09-09 13:00:00,27.81,27.86,27.76,27.77,130784.0,24.9254,24.9702,24.8805,24.8895,130784.0
2015-09-09 13:30:00,27.76,27.76,27.63,27.64,177372.0,24.8805,24.8805,24.764,24.773,177372.0
2015-09-09 14:00:00,27.63,27.68,27.59,27.62,144472.0,24.764,24.8088,24.7282,24.7551,144472.0
2015-09-09 14:30:00,27.62,27.62,27.52,27.58,250908.0,24.7551,24.7551,24.6654,24.7192,250908.0
2015-09-09 15:00:00,27.58,27.65,27.52,27.54,503412.0,24.7192,24.782,24.6654,24.6834,503412.0
2015-09-09 15:30:00,27.54,27.54,27.31,27.38,656140.0,24.6834,24.6834,24.4772,24.54,656140.0
2015-09-10 09:30:00,27.39,27.48,27.33,27.42,393076.0,24.5489,24.6296,24.4951,24.5758,393076.0
2015-09-10 10:00:00,27.39,27.43,27.33,27.38,383452.0,24.5489,24.5848,24.4951,24.54,383452.0
2015-09-10 10:30:00,27.42,27.63,27.41,27.59,305172.0,24.5758,24.764,24.5668,24.7282,305172.0
2015-09-10 11:00:00,27.58,27.58,27.43,27.48,310060.0,24.7192,24.7192,24.5848,24.6296,310060.0
2015-09-10 11:30:00,27.5,27.57,27.48,27.56,169704.0,24.6475,24.7103,24.6296,24.7013,169704.0
2015-09-10 12:00:00,27.55,27.61,27.52,27.53,246620.0,24.6923,24.7461,24.6654,24.6744,246620.0
2015-09-10 12:30:00,27.52,27.6,27.52,27.57,115636.0,24.6654,24.7371,24.6654,24.7103,115636.0
2015-09-10 13:00:00,27.55,27.67,27.53,27.67,237508.0,24.6923,24.7999,24.6744,24.7999,237508.0
2015-09-10 13:30:00,27.68,27.75,27.66,27.69,407696.0,24.8088,24.8716,24.7909,24.8178,407696.0
2015-09-10 14:00:00,27.7,27.71,27.63,27.66,119280.0,24.8268,24.8357,24.764,24.7909,119280.0
2015-09-10 14:30:00,27.66,27.68,27.57,27.58,166428.0,24.7909,24.8088,24.7103,24.7192,166428.0
2015-09-10 15:00:00,27.56,27.61,27.5,27.52,333472.0,24.7013,24.7461,24.6475,24.6654,333472.0
2015-09-10 15:30:00,27.52,27.57,27.45,27.56,656284.0,24.6654,24.7103,24.6027,24.7013,656284.0
2015-09-11 09:30:00,27.49,27.51,27.41,27.41,323460.0,24.6386,24.6565,24.5668,24.5668,323460.0
2015-09-11 10:00:00,27.4,27.49,27.38,27.44,147684.0,24.5579,24.6386,24.54,24.5937,147684.0
2015-09-11 10:30:00,27.45,27.48,27.42,27.43,148808.0,24.6027,24.6296,24.5758,24.5848,148808.0
2015-09-11 11:00:00,27.43,27.49,27.42,27.49,179708.0,24.5848,24.6386,24.5758,24.6386,179708.0
2015-09-11 11:30:00,27.49,27.56,27.45,27.55,212708.0,24.6386,24.7013,24.6027,24.6923,212708.0
2015-09-11 12:00:00,27.55,27.63,27.55,27.61,247260.0,24.6923,24.764,24.6923,24.7461,247260.0
2015-09-11 12:30:00,27.62,27.66,27.59,27.63,95760.0,24.7551,24.7909,24.7282,24.764,95760.0
2015-09-11 13:00:00,27.64,27.64,27.54,27.55,179372.0,24.773,24.773,24.6834,24.6923,179372.0
2015-09-11 13:30:00,27.54,27.57,27.51,27.57,223668.0,24.6834,24.7103,24.6565,24.7103,223668.0
2015-09-11 14:00:00,27.56,27.6,27.52,27.59,152296.0,24.7013,24.7371,24.6654,24.7282,152296.0
2015-09-11 14:30:00,27.62,27.66,27.61,27.63,135124.0,24.7551,24.7909,24.7461,24.764,135124.0
2015-09-11 15:00:00,27.63,27.68,27.63,27.65,282460.0,24.764,24.8088,24.764,24.782,282460.0
2015-09-11 15:30:00,27.65,27.72,27.62,27.71,471852.0,24.782,24.8447,24.7551,24.8357,471852.0
2015-09-14 09:30:00,27.78,27.78,27.58,27.61,163524.0,24.8985,24.8985,24.7192,24.7461,163524.0
2015-09-14 10:00:00,27.6,27.68,27.6,27.63,130724.0,24.7371,24.8088,24.7371,24.764,130724.0
2015-09-14 10:30:00,27.63,27.68,27.62,27.63,105504.0,24.764,24.8088,24.7551,24.764,105504.0
2015-09-14 11:00:00,27.64,27.66,27.59,27.59,130376.0,24.773,24.7909,24.7282,24.7282,130376.0
2015-09-14 11:30:00,27.58,27.6,27.54,27.58,105604.0,24.7192,24.7371,24.6834,24.7192,105604.0
2015-09-14 12:00:00,27.59,27.59,27.53,27.57,124088.0,24.7282,24.7282,24.6744,24.7103,124088.0
2015-09-14 12:30:00,27.57,27.6,27.54,27.56,181096.0,24.7103,24.7371,24.6834,24.7013,181096.0
2015-09-14 13:00:00,27.56,27.57,27.53,27.55,88252.0,24.7013,24.7103,24.6744,24.6923,88252.0
2015-09-14 13:30:00,27.55,27.64,27.55,27.64,212036.0,24.6923,24.773,24.6923,24.773,212036.0
2015-09-14 14:00:00,27.64,27.64,27.58,27.58,90512.0,24.773,24.773,24.7192,24.7192,90512.0
2015-09-14 14:30:00,27.58,27.63,27.57,27.61,40220.0,24.7192,24.764,24.7103,24.7461,40220.0
2015-09-14 15:00:00,27.59,27.63,27.56,27.59,109340.0,24.7282,24.764,24.7013,24.7282,109340.0
2015-09-14 15:30:00,27.59,27.62,27.56,27.61,277648.0,24.7282,24.7551,24.7013,24.7461,277648.0
2015-09-15 09:30:00,27.71,27.71,27.6,27.65,156252.0,24.8357,24.8357,24.7371,24.782,156252.0
2015-09-15 10:00:00,27.65,27.75,27.65,27.73,111752.0,24.782,24.8716,24.782,24.8537,111752.0
2015-09-15 10:30:00,27.73,27.86,27.73,27.84,408520.0,24.8537,24.9702,24.8537,24.9522,408520.0
2015-09-15 11:00:00,27.84,27.85,27.81,27.82,172604.0,24.9522,24.9612,24.9254,24.9343,172604.0
2015-09-15 11:30:00,27.84,27.84,27.8,27.83,52588.0,24.9522,24.9522,24.9164,24.9433,52588.0
2015-09-15 12:00:00,27.84,27.87,27.82,27.86,70044.0,24.9522,24.9791,24.9343,24.9702,70044.0
2015-09-15 12:30:00,27.86,27.88,27.85,27.85,112436.0,24.9702,24.9881,24.9612,24.9612,112436.0
2015-09-15 13:00:00,27.85,27.93,27.84,27.92,176524.0,24.9612,25.0329,24.9522,25.0239,176524.0
2015-09-15 13:30:00,27.93,27.97,27.92,27.93,363728.0,25.0329,25.0688,25.0239,25.0329,363728.0
2015-09-15 14:00:00,27.92,27.98,27.92,27.95,193404.0,25.0239,25.0777,25.0239,25.0508,193404.0
2015-09-15 14:30:00,27.96,28.01,27.95,28.0,341096.0,25.0598,25.1046,25.0508,25.0957,341096.0
2015-09-15 15:00:00,28.01,28.03,28.0,28.02,594348.0,25.1046,25.1225,25.0957,25.1136,594348.0
2015-09-15 15:30:00,28.02,28.03,27.96,27.96,472848.0,25.1136,25.1225,25.0598,25.0598,472848.0
2015-09-16 09:30:00,27.99,28.02,27.93,27.96,250960.0,25.0867,25.1136,25.0329,25.0598,250960.0
2015-09-16 10:00:00,27.96,28.0,27.93,27.99,87580.0,25.0598,25.0957,25.0329,25.0867,87580.0
2015-09-16 10:30:00,27.98,28.01,27.94,27.96,285392.0,25.0777,25.1046,25.0419,25.0598,285392.0
2015-09-16 11:00:00,27.96,28.09,27.95,28.09,239820.0,25.0598,25.1763,25.0508,25.1763,239820.0
2015-09-16 11:30:00,28.09,28.09,28.04,28.07,54960.0,25.1763,25.1763,25.1315,25.1584,54960.0
2015-09-16 12:00:00,28.08,28.11,28.06,28.11,352856.0,25.1674,25.1942,25.1494,25.1942,352856.0
2015-09-16 12:30:00,28.11,28.14,28.09,28.14,517048.0,25.1942,25.2211,25.1763,25.2211,517048.0
2015-09-16 13:00:00,28.12,28.12,28.07,28.08,130084.0,25.2032,25.2032,25.1584,25.1674,130084.0
2015-09-16 13:30:00,28.07,28.11,28.07,28.11,92068.0,25.1584,25.1942,25.1584,25.1942,92068.0
2015-09-16 14:00:00,28.11,28.11,28.02,28.04,152576.0,25.1942,25.1942,25.1136,25.1315,152576.0
2015-09-16 14:30:00,28.04,28.14,28.03,28.14,176624.0,25.1315,25.2211,25.1225,25.2211,176624.0
2015-09-16 15:00:00,28.13,28.18,28.11,28.16,319468.0,25.2122,25.257,25.1942,25.2391,319468.0
2015-09-16 15:30:00,28.17,28.2,28.15,28.16,633532.0,25.248,25.2749,25.2301,25.2391,633532.0
2015-09-17 09:30:00,28.15,28.18,28.13,28.17,151020.0,25.2301,25.257,25.2122,25.248,151020.0
2015-09-17 10:00:00,28.16,28.21,28.15,28.18,116600.0,25.2391,25.2839,25.2301,25.257,116600.0
2015-09-17 10:30:00,28.17,28.2,28.15,28.2,85088.0,25.248,25.2749,25.2301,25.2749,85088.0
2015-09-17 11:00:00,28.2,28.22,28.18,28.2,115744.0,25.2749,25.2928,25.257,25.2749,115744.0
2015-09-17 11:30:00,28.2,28.21,28.18,28.19,83808.0,25.2749,25.2839,25.257,25.2659,83808.0
2015-09-17 12:00:00,28.2,28.24,28.18,28.23,103256.0,25.2749,25.3108,25.257,25.3018,103256.0
2015-09-17 12:30:00,28.23,28.25,28.2,28.24,128452.0,25.3018,25.3197,25.2749,25.3108,128452.0
2015-09-17 13:00:00,28.24,28.29,28.22,28.26,119244.0,25.3108,25.3556,25.2928,25.3287,119244.0
2015-09-17 13:30:00,28.27,28.28,28.24,28.25,169232.0,25.3376,25.3466,25.3108,25.3197,169232.0
2015-09-17 14:00:00,28.34,28.39,28.08,28.28,459748.0,25.4004,25.4452,25.1674,25.3466,459748.0
2015-09-17 14:30:00,28.28,28.6,28.27,28.52,748864.0,25.3466,25.6334,25.3376,25.5617,748864.0
2015-09-17 15:00:00,28.52,28.55,28.12,28.27,1083680.0,25.5617,25.5886,25.2032,25.3376,1083680.0
2015-09-17 15:30:00,28.26,28.33,28.12,28.18,1350636.0,25.3287,25.3914,25.2032,25.257,1350636.0
2015-09-18 09:30:00,27.76,27.95,27.73,27.88,324892.0,24.8805,25.0508,24.8537,24.9881,324892.0
2015-09-18 10:00:00,27.88,28.04,27.85,28.02,319792.0,24.9881,25.1315,24.9612,25.1136,319792.0
2015-09-18 10:30:00,27.99,28.0,27.91,27.97,205928.0,25.0867,25.0957,25.015,25.0688,205928.0
2015-09-18 11:00:00,27.97,28.04,27.97,27.97,171956.0,25.0688,25.1315,25.0688,25.0688,171956.0
2015-09-18 11:30:00,27.97,28.09,27.95,28.03,198588.0,25.0688,25.1763,25.0508,25.1225,198588.0
2015-09-18 12:00:00,28.04,28.04,27.89,27.92,267264.0,25.1315,25.1315,24.9971,25.0239,267264.0
2015-09-18 12:30:00,27.92,27.94,27.88,27.93,98904.0,25.0239,25.0419,24.9881,25.0329,98904.0
2015-09-18 13:00:00,27.91,27.97,27.86,27.89,210052.0,25.015,25.0688,24.9702,24.9971,210052.0
2015-09-18 13:30:00,27.91,27.91,27.79,27.81,215556.0,25.015,25.015,24.9074,24.9254,215556.0
2015-09-18 14:00:00,27.8,27.92,27.79,27.92,247656.0,24.9164,25.0239,24.9074,25.0239,247656.0
2015-09-18 14:30:00,27.91,27.92,27.83,27.89,205744.0,25.015,25.0239,24.9433,24.9971,205744.0
2015-09-18 15:00:00,27.9,27.92,27.78,27.81,284552.0,25.006,25.0239,24.8985,24.9254,284552.0
2015-09-18 15:30:00,27.8,27.81,27.72,27.78,593960.0,24.9164,24.9254,24.8447,24.8985,593960.0
2015-09-21 09:30:00,27.96,28.02,27.89,27.96,224580.0,25.0598,25.1136,24.9971,25.0598,224580.0
2015-09-21 10:00:00,27.95,28.01,27.94,28.0,74420.0,25.0508,25.1046,25.0419,25.0957,74420.0
2015-09-21 10:30:00,28.01,28.11,28.0,28.07,157620.0,25.1046,25.1942,25.0957,25.1584,157620.0
2015-09-21 11:00:00,28.06,28.08,28.04,28.04,125688.0,25.1494,25.1674,25.1315,25.1315,125688.0
2015-09-21 11:30:00,28.04,28.05,27.9,27.92,309728.0,25.1315,25.1405,25.006,25.0239,309728.0
2015-09-21 12:00:00,27.9,27.9,27.82,27.86,245780.0,25.006,25.006,24.9343,24.9702,245780.0
2015-09-21 12:30:00,27.84,27.84,27.7,27.74,392496.0,24.9522,24.9522,24.8268,24.8626,392496.0
2015-09-21 13:00:00,27.73,27.86,27.73,27.84,130684.0,24.8537,24.9702,24.8537,24.9522,130684.0
2015-09-21 13:30:00,27.85,27.89,27.82,27.82,94352.0,24.9612,24.9971,24.9343,24.9343,94352.0
2015-09-21 14:00:00,27.82,27.86,27.79,27.82,505644.0,24.9343,24.9702,24.9074,24.9343,505644.0
2015-09-21 14:30:00,27.81,27.96,27.81,27.93,338636.0,24.9254,25.0598,24.9254,25.0329,338636.0
2015-09-21 15:00:00,27.93,27.95,27.89,27.92,173540.0,25.0329,25.0508,24.9971,25.0239,173540.0
2015-09-21 15:30:00,27.92,27.93,27.82,27.9,459460.0,25.0239,25.0329,24.9343,25.006,459460.0
2015-09-22 09:30:00,27.53,27.6,27.51,27.54,206104.0,24.6744,24.7371,24.6565,24.6834,206104.0
2015-09-22 10:00:00,27.54,27.61,27.49,27.51,128348.0,24.6834,24.7461,24.6386,24.6565,128348.0
2015-09-22 10:30:00,27.5,27.5,27.38,27.43,248792.0,24.6475,24.6475,24.54,24.5848,248792.0
2015-09-22 11:00:00,27.43,27.47,27.41,27.41,166428.0,24.5848,24.6206,24.5668,24.5668,166428.0
2015-09-22 11:30:00,27.4,27.44,27.38,27.43,107560.0,24.5579,24.5937,24.54,24.5848,107560.0
2015-09-22 12:00:00,27.42,27.5,27.39,27.45,210744.0,24.5758,24.6475,24.5489,24.6027,210744.0
2015-09-22 12:30:00,27.45,27.47,27.35,27.36,179820.0,24.6027,24.6206,24.5131,24.522,179820.0
2015-09-22 13:00:00,27.35,27.43,27.34,27.34,113868.0,24.5131,24.5848,24.5041,24.5041,113868.0
2015-09-22 13:30:00,27.33,27.42,27.33,27.41,258008.0,24.4951,24.5758,24.4951,24.5668,258008.0
2015-09-22 14:00:00,27.41,27.43,27.36,27.43,325664.0,24.5668,24.5848,24.522,24.5848,325664.0
2015-09-22 14:30:00,27.43,27.48,27.4,27.47,582116.0,24.5848,24.6296,24.5579,24.6206,582116.0
2015-09-22 15:00:00,27.47,27.52,27.42,27.51,827368.0,24.6206,24.6654,24.5758,24.6565,827368.0
2015-09-22 15:30:00,27.51,27.59,27.5,27.54,547780.0,24.6565,24.7282,24.6475,24.6834,547780.0
2015-09-23 09:30:00,27.59,27.59,27.47,27.52,146968.0,24.7282,24.7282,24.6206,24.6654,146968.0
2015-09-23 10:00:00,27.54,27.6,27.52,27.6,81628.0,24.6834,24.7371,24.6654,24.7371,81628.0
2015-09-23 10:30:00,27.6,27.65,27.57,27.62,106008.0,24.7371,24.782,24.7103,24.7551,106008.0
2015-09-23 11:00:00,27.63,27.63,27.5,27.5,131640.0,24.764,24.764,24.6475,24.6475,131640.0
2015-09-23 11:30:00,27.5,27.52,27.43,27.46,70820.0,24.6475,24.6654,24.5848,24.6117,70820.0
2015-09-23 12:00:00,27.47,27.47,27.42,27.46,35680.0,24.6206,24.6206,24.5758,24.6117,35680.0
2015-09-23 12:30:00,27.45,27.49,27.44,27.49,41592.0,24.6027,24.6386,24.5937,24.6386,41592.0
2015-09-23 13:00:00,27.48,27.53,27.45,27.45,66324.0,24.6296,24.6744,24.6027,24.6027,66324.0
2015-09-23 13:30:00,27.46,27.57,27.46,27.53,121128.0,24.6117,24.7103,24.6117,24.6744,121128.0
2015-09-23 14:00:00,27.56,27.61,27.54,27.55,273928.0,24.7013,24.7461,24.6834,24.6923,273928.0
2015-09-23 14:30:00,27.55,27.57,27.48,27.49,114516.0,24.6923,24.7103,24.6296,24.6386,114516.0
2015-09-23 15:00:00,27.49,27.53,27.47,27.5,147112.0,24.6386,24.6744,24.6206,24.6475,147112.0
2015-09-23 15:30:00,27.5,27.56,27.49,27.5,291340.0,24.6475,24.7013,24.6386,24.6475,291340.0
2015-09-24 09:30:00,27.3,27.36,27.15,27.18,267120.0,24.4683,24.522,24.3338,24.3607,267120.0
2015-09-24 10:00:00,27.19,27.24,27.12,27.14,287988.0,24.3697,24.4145,24.3069,24.3249,287988.0
2015-09-24 10:30:00,27.13,27.18,27.08,27.09,176104.0,24.3159,24.3607,24.2711,24.28,176104.0
2015-09-24 11:00:00,27.1,27.14,27.05,27.11,199856.0,24.289,24.3249,24.2442,24.298,199856.0
2015-09-24 11:30:00,27.1,27.18,27.1,27.17,178444.0,24.289,24.3607,24.289,24.3517,178444.0
2015-09-24 12:00:00,27.17,27.21,27.15,27.21,188112.0,24.3517,24.3876,24.3338,24.3876,188112.0
2015-09-24 12:30:00,27.21,27.27,27.16,27.16,282092.0,24.3876,24.4414,24.3428,24.3428,282092.0
2015-09-24 13:00:00,27.17,27.19,27.12,27.14,179512.0,24.3517,24.3697,24.3069,24.3249,179512.0
2015-09-24 13:30:00,27.14,27.23,27.13,27.19,174804.0,24.3249,24.4055,24.3159,24.3697,174804.0
2015-09-24 14:00:00,27.19,27.32,27.18,27.3,214440.0,24.3697,24.4862,24.3607,24.4683,214440.0
2015-09-24 14:30:00,27.3,27.47,27.27,27.43,571040.0,24.4683,24.6206,24.4414,24.5848,571040.0
2015-09-24 15:00:00,27.42,27.47,27.3,27.45,1111208.0,24.5758,24.6206,24.4683,24.6027,1111208.0
2015-09-24 15:30:00,27.45,27.45,27.36,27.41,663308.0,24.6027,24.6027,24.522,24.5668,663308.0
2015-09-25 09:30:00,27.54,27.6,27.45,27.51,316012.0,24.7877,24.8417,24.7067,24.7607,316012.0
2015-09-25 10:00:00,27.52,27.52,27.41,27.43,106836.0,24.7697,24.7697,24.6707,24.6887,106836.0
2015-09-25 10:30:00,27.45,27.54,27.41,27.54,272312.0,24.7067,24.7877,24.6707,24.7877,272312.0
2015-09-25 11:00:00,27.54,27.55,27.49,27.52,101328.0,24.7877,24.7967,24.7427,24.7697,101328.0
2015-09-25 11:30:00,27.52,27.52,27.45,27.49,85800.0,24.7697,24.7697,24.7067,24.7427,85800.0
2015-09-25 12:00:00,27.49,27.49,27.41,27.43,108148.0,24.7427,24.7427,24.6707,24.6887,108148.0
2015-09-25 12:30:00,27.44,27.5,27.43,27.49,54936.0,24.6977,24.7517,24.6887,24.7427,54936.0
2015-09-25 13:00:00,27.5,27.55,27.48,27.49,466116.0,24.7517,24.7967,24.7337,24.7427,466116.0
2015-09-25 13:30:00,27.49,27.49,27.45,27.47,199028.0,24.7427,24.7427,24.7067,24.7247,199028.0
2015-09-25 14:00:00,27.47,27.49,27.27,27.28,440216.0,24.7247,24.7427,24.5447,24.5537,440216.0
2015-09-25 14:30:00,27.27,27.31,27.11,27.22,707788.0,24.5447,24.5807,24.4007,24.4997,707788.0
2015-09-25 15:00:00,27.22,27.22,27.03,27.15,510848.0,24.4997,24.4997,24.3287,24.4367,510848.0
2015-09-25 15:30:00,27.14,27.25,27.13,27.18,495712.0,24.4277,24.5267,24.4187,24.4637,495712.0
2015-09-28 09:30:00,27.03,27.06,26.86,26.86,412628.0,24.3287,24.3557,24.1757,24.1757,412628.0
2015-09-28 10:00:00,26.84,26.87,26.75,26.83,334632.0,24.1577,24.1847,24.0767,24.1487,334632.0
2015-09-28 10:30:00,26.83,26.85,26.76,26.84,216896.0,24.1487,24.1667,24.0857,24.1577,216896.0
2015-09-28 11:00:00,26.85,26.9,26.68,26.69,443700.0,24.1667,24.2117,24.0137,24.0227,443700.0
2015-09-28 11:30:00,26.7,26.72,26.67,26.68,293196.0,24.0317,24.0497,24.0047,24.0137,293196.0
2015-09-28 12:00:00,26.67,26.68,26.61,26.65,459296.0,24.0047,24.0137,23.9507,23.9867,459296.0
2015-09-28 12:30:00,26.65,26.65,26.55,26.56,330308.0,23.9867,23.9867,23.8967,23.9057,330308.0
2015-09-28 13:00:00,26.55,26.63,26.52,26.54,279592.0,23.8967,23.9687,23.8697,23.8877,279592.0
2015-09-28 13:30:00,26.53,26.61,26.49,26.49,380988.0,23.8787,23.9507,23.8427,23.8427,380988.0
2015-09-28 14:00:00,26.49,26.49,26.39,26.48,1016468.0,23.8427,23.8427,23.7527,23.8337,1016468.0
2015-09-28 14:30:00,26.48,26.57,26.44,26.47,460884.0,23.8337,23.9147,23.7977,23.8247,460884.0
2015-09-28 15:00:00,26.47,26.49,26.39,26.41,566584.0,23.8247,23.8427,23.7527,23.7707,566584.0
2015-09-28 15:30:00,26.41,26.54,26.41,26.43,2138596.0,23.7707,23.8877,23.7707,23.7887,2138596.0
2015-09-29 09:30:00,26.49,26.57,26.35,26.56,684376.0,23.8427,23.9147,23.7167,23.9057,684376.0
2015-09-29 10:00:00,26.56,26.72,26.51,26.72,499952.0,23.9057,24.0497,23.8607,24.0497,499952.0
2015-09-29 10:30:00,26.72,26.73,26.56,26.61,649136.0,24.0497,24.0587,23.9057,23.9507,649136.0
2015-09-29 11:00:00,26.61,26.66,26.49,26.57,226040.0,23.9507,23.9957,23.8427,23.9147,226040.0
2015-09-29 11:30:00,26.57,26.61,26.48,26.53,541464.0,23.9147,23.9507,23.8337,23.8787,541464.0
2015-09-29 12:00:00,26.54,26.55,26.43,26.5,334432.0,23.8877,23.8967,23.7887,23.8517,334432.0
2015-09-29 12:30:00,26.5,26.51,26.39,26.4,310520.0,23.8517,23.8607,23.7527,23.7617,310520.0
2015-09-29 13:00:00,26.4,26.54,26.39,26.53,379460.0,23.7617,23.8877,23.7527,23.8787,379460.0
2015-09-29 13:30:00,26.53,26.57,26.5,26.54,452356.0,23.8787,23.9147,23.8517,23.8877,452356.0
2015-09-29 14:00:00,26.55,26.55,26.44,26.52,594160.0,23.8967,23.8967,23.7977,23.8697,594160.0
2015-09-29 14:30:00,26.52,26.53,26.36,26.36,3912360.0,23.8697,23.8787,23.7257,23.7257,3912360.0
2015-09-29 15:00:00,26.36,26.38,26.23,26.23,2865428.0,23.7257,23.7437,23.6087,23.6087,2865428.0
2015-09-29 15:30:00,26.24,26.46,26.24,26.41,874692.0,23.6177,23.8157,23.6177,23.7707,874692.0
2015-09-30 09:30:00,26.73,26.89,26.73,26.78,401256.0,24.0587,24.2027,24.0587,24.1037,401256.0
2015-09-30 10:00:00,26.79,26.9,26.77,26.9,272820.0,24.1127,24.2117,24.0947,24.2117,272820.0
2015-09-30 10:30:00,26.9,26.93,26.83,26.83,246704.0,24.2117,24.2387,24.1487,24.1487,246704.0
2015-09-30 11:00:00,26.84,26.86,26.8,26.85,182096.0,24.1577,24.1757,24.1217,24.1667,182096.0
2015-09-30 11:30:00,26.85,26.86,26.74,26.77,752920.0,24.1667,24.1757,24.0677,24.0947,752920.0
2015-09-30 12:00:00,26.78,26.79,26.67,26.71,173700.0,24.1037,24.1127,24.0047,24.0407,173700.0
2015-09-30 12:30:00,26.71,26.73,26.62,26.67,437096.0,24.0407,24.0587,23.9597,24.0047,437096.0
2015-09-30 13:00:00,26.67,26.78,26.67,26.77,291972.0,24.0047,24.1037,24.0047,24.0947,291972.0
2015-09-30 13:30:00,26.78,26.87,26.73,26.85,190204.0,24.1037,24.1847,24.0587,24.1667,190204.0
2015-09-30 14:00:00,26.86,26.86,26.78,26.85,116088.0,24.1757,24.1757,24.1037,24.1667,116088.0
2015-09-30 14:30:00,26.86,26.89,26.77,26.88,266344.0,24.1757,24.2027,24.0947,24.1937,266344.0
2015-09-30 15:00:00,26.88,26.91,26.81,26.87,755476.0,24.1937,24.2207,24.1307,24.1847,755476.0
2015-09-30 15:30:00,26.88,26.97,26.87,26.94,1002472.0,24.1937,24.2747,24.1847,24.2477,1002472.0
2015-10-01 09:30:00,27.01,27.04,26.83,26.83,444720.0,24.3107,24.3377,24.1487,24.1487,444720.0
2015-10-01 10:00:00,26.86,27.0,26.77,26.97,714284.0,24.1757,24.3017,24.0947,24.2747,714284.0
2015-10-01 10:30:00,26.98,26.99,26.86,26.86,441432.0,24.2837,24.2927,24.1757,24.1757,441432.0
2015-10-01 11:00:00,26.85,26.92,26.84,26.87,621668.0,24.1667,24.2297,24.1577,24.1847,621668.0
2015-10-01 11:30:00,26.87,26.91,26.76,26.8,526208.0,24.1847,24.2207,24.0857,24.1217,526208.0
2015-10-01 12:00:00,26.8,26.81,26.72,26.79,199036.0,24.1217,24.1307,24.0497,24.1127,199036.0
2015-10-01 12:30:00,26.8,26.85,26.79,26.81,424988.0,24.1217,24.1667,24.1127,24.1307,424988.0
2015-10-01 13:00:00,26.81,26.81,26.74,26.75,650672.0,24.1307,24.1307,24.0677,24.0767,650672.0
2015-10-01 13:30:00,26.75,26.87,26.75,26.86,334884.0,24.0767,24.1847,24.0767,24.1757,334884.0
2015-10-01 14:00:00,26.86,26.97,26.84,26.92,363956.0,24.1757,24.2747,24.1577,24.2297,363956.0
2015-10-01 14:30:00,26.94,27.01,26.91,27.0,473480.0,24.2477,24.3107,24.2207,24.3017,473480.0
2015-10-01 15:00:00,27.02,27.04,26.97,27.0,813856.0,24.3197,24.3377,24.2747,24.3017,813856.0
2015-10-01 15:30:00,26.99,27.1,26.93,27.07,593804.0,24.2927,24.3917,24.2387,24.3647,593804.0
2015-10-02 09:30:00,26.78,26.79,26.67,26.77,247444.0,24.1037,24.1127,24.0047,24.0947,247444.0
2015-10-02 10:00:00,26.77,26.84,26.67,26.76,874756.0,24.0947,24.1577,24.0047,24.0857,874756.0
2015-10-02 10:30:00,26.77,26.96,26.75,26.95,394892.0,24.0947,24.2657,24.0767,24.2567,394892.0
2015-10-02 11:00:00,26.96,27.01,26.89,26.95,363552.0,24.2657,24.3107,24.2027,24.2567,363552.0
2015-10-02 11:30:00,26.96,27.02,26.92,26.97,263544.0,24.2657,24.3197,24.2297,24.2747,263544.0
2015-10-02 12:00:00,26.97,27.1,26.96,27.08,319400.0,24.2747,24.3917,24.2657,24.3737,319400.0
2015-10-02 12:30:00,27.09,27.21,27.08,27.19,1190876.0,24.3827,24.4907,24.3737,24.4727,1190876.0
2015-10-02 13:00:00,27.19,27.28,27.18,27.21,454560.0,24.4727,24.5537,24.4637,24.4907,454560.0
2015-10-02 13:30:00,27.22,27.25,27.16,27.17,205908.0,24.4997,24.5267,24.4457,24.4547,205908.0
2015-10-02 14:00:00,27.16,27.26,27.16,27.23,175016.0,24.4457,24.5357,24.4457,24.5087,175016.0
2015-10-02 14:30:00,27.26,27.27,27.19,27.2,288664.0,24.5357,24.5447,24.4727,24.4817,288664.0
2015-10-02 15:00:00,27.19,27.41,27.18,27.41,690668.0,24.4727,24.6707,24.4637,24.6707,690668.0
2015-10-02 15:30:00,27.41,27.49,27.4,27.49,497480.0,24.6707,24.7427,24.6617,24.7427,497480.0
2015-10-05 09:30:00,27.68,27.76,27.68,27.76,489040.0,24.9137,24.9857,24.9137,24.9857,489040.0
2015-10-05 10:00:00,27.77,27.81,27.71,27.79,286068.0,24.9947,25.0308,24.9407,25.0128,286068.0
2015-10-05 10:30:00,27.79,27.8,27.71,27.74,257476.0,25.0128,25.0218,24.9407,24.9677,257476.0
2015-10-05 11:00:00,27.74,27.8,27.73,27.74,156196.0,24.9677,25.0218,24.9587,24.9677,156196.0
2015-10-05 11:30:00,27.73,27.77,27.71,27.77,146044.0,24.9587,24.9947,24.9407,24.9947,146044.0
2015-10-05 12:00:00,27.77,27.81,27.76,27.78,298600.0,24.9947,25.0308,24.9857,25.0037,298600.0
2015-10-05 12:30:00,27.78,27.81,27.76,27.78,218980.0,25.0037,25.0308,24.9857,25.0037,218980.0
2015-10-05 13:00:00,27.78,27.86,27.77,27.84,412332.0,25.0037,25.0758,24.9947,25.0578,412332.0
2015-10-05 13:30:00,27.84,27.88,27.83,27.87,156536.0,25.0578,25.0938,25.0488,25.0848,156536.0
2015-10-05 14:00:00,27.87,27.92,27.85,27.91,276208.0,25.0848,25.1298,25.0668,25.1208,276208.0
2015-10-05 14:30:00,27.91,27.94,27.88,27.9,810700.0,25.1208,25.1478,25.0938,25.1118,810700.0
2015-10-05 15:00:00,27.91,27.94,27.88,27.91,271832.0,25.1208,25.1478,25.0938,25.1208,271832.0
2015-10-05 15:30:00,27.9,27.95,27.88,27.91,679872.0,25.1118,25.1568,25.0938,25.1208,679872.0
2015-10-06 09:30:00,27.91,27.95,27.81,27.93,323780.0,25.1208,25.1568,25.0308,25.1388,323780.0
2015-10-06 10:00:00,27.94,27.94,27.77,27.77,223924.0,25.1478,25.1478,24.9947,24.9947,223924.0
2015-10-06 10:30:00,27.78,27.83,27.75,27.77,281428.0,25.0037,25.0488,24.9767,24.9947,281428.0
2015-10-06 11:00:00,27.77,27.81,27.75,27.78,501644.0,24.9947,25.0308,24.9767,25.0037,501644.0
2015-10-06 11:30:00,27.78,27.79,27.62,27.64,201604.0,25.0037,25.0128,24.8597,24.8777,201604.0
2015-10-06 12:00:00,27.65,27.72,27.64,27.67,175768.0,24.8867,24.9497,24.8777,24.9047,175768.0
2015-10-06 12:30:00,27.67,27.68,27.61,27.67,247644.0,24.9047,24.9137,24.8507,24.9047,247644.0
2015-10-06 13:00:00,27.68,27.79,27.66,27.76,212896.0,24.9137,25.0128,24.8957,24.9857,212896.0
2015-10-06 13:30:00,27.76,27.76,27.68,27.73,217656.0,24.9857,24.9857,24.9137,24.9587,217656.0
2015-10-06 14:00:00,27.72,27.8,27.7,27.78,296348.0,24.9497,25.0218,24.9317,25.0037,296348.0
2015-10-06 14:30:00,27.78,27.81,27.72,27.74,375128.0,25.0037,25.0308,24.9497,24.9677,375128.0
2015-10-06 15:00:00,27.73,27.78,27.7,27.77,398624.0,24.9587,25.0037,24.9317,24.9947,398624.0
2015-10-06 15:30:00,27.77,27.8,27.73,27.75,497584.0,24.9947,25.0218,24.9587,24.9767,497584.0
2015-10-07 09:30:00,27.89,27.97,27.84,27.96,243472.0,25.1028,25.1748,25.0578,25.1658,243472.0
2015-10-07 10:00:00,27.98,28.0,27.93,27.96,87828.0,25.1838,25.2018,25.1388,25.1658,87828.0
2015-10-07 10:30:00,27.95,27.95,27.8,27.85,342588.0,25.1568,25.1568,25.0218,25.0668,342588.0
2015-10-07 11:00:00,27.84,27.84,27.69,27.7,420192.0,25.0578,25.0578,24.9227,24.9317,420192.0
2015-10-07 11:30:00,27.69,27.83,27.69,27.82,155568.0,24.9227,25.0488,24.9227,25.0398,155568.0
2015-10-07 12:00:00,27.82,27.82,27.71,27.72,129828.0,25.0398,25.0398,24.9407,24.9497,129828.0
2015-10-07 12:30:00,27.72,27.81,27.72,27.78,281864.0,24.9497,25.0308,24.9497,25.0037,281864.0
2015-10-07 13:00:00,27.77,27.85,27.75,27.83,335944.0,24.9947,25.0668,24.9767,25.0488,335944.0
2015-10-07 13:30:00,27.84,27.93,27.83,27.92,338632.0,25.0578,25.1388,25.0488,25.1298,338632.0
2015-10-07 14:00:00,27.92,27.97,27.86,27.89,445596.0,25.1298,25.1748,25.0758,25.1028,445596.0
2015-10-07 14:30:00,27.9,27.92,27.83,27.84,1250480.0,25.1118,25.1298,25.0488,25.0578,1250480.0
2015-10-07 15:00:00,27.84,27.93,27.83,27.88,352000.0,25.0578,25.1388,25.0488,25.0938,352000.0
2015-10-07 15:30:00,27.88,27.97,27.88,27.97,337500.0,25.0938,25.1748,25.0938,25.1748,337500.0
2015-10-08 09:30:00,27.9,27.92,27.83,27.9,200424.0,25.1118,25.1298,25.0488,25.1118,200424.0
2015-10-08 10:00:00,27.9,27.93,27.84,27.86,106244.0,25.1118,25.1388,25.0578,25.0758,106244.0
2015-10-08 10:30:00,27.86,27.92,27.86,27.9,137536.0,25.0758,25.1298,25.0758,25.1118,137536.0
2015-10-08 11:00:00,27.9,27.92,27.81,27.86,181848.0,25.1118,25.1298,25.0308,25.0758,181848.0
2015-10-08 11:30:00,27.86,27.9,27.86,27.9,114628.0,25.0758,25.1118,25.0758,25.1118,114628.0
2015-10-08 12:00:00,27.89,27.93,27.85,27.85,212368.0,25.1028,25.1388,25.0668,25.0668,212368.0
2015-10-08 12:30:00,27.86,27.9,27.79,27.82,186172.0,25.0758,25.1118,25.0128,25.0398,186172.0
2015-10-08 13:00:00,27.82,27.9,27.81,27.89,222084.0,25.0398,25.1118,25.0308,25.1028,222084.0
2015-10-08 13:30:00,27.88,27.91,27.88,27.91,102204.0,25.0938,25.1208,25.0938,25.1208,102204.0
2015-10-08 14:00:00,27.91,28.02,27.9,27.99,1310708.0,25.1208,25.2198,25.1118,25.1928,1310708.0
2015-10-08 14:30:00,27.99,28.13,27.99,28.11,518296.0,25.1928,25.3188,25.1928,25.3008,518296.0
2015-10-08 15:00:00,28.11,28.23,28.11,28.16,705824.0,25.3008,25.4088,25.3008,25.3458,705824.0
2015-10-08 15:30:00,28.17,28.2,28.12,28.18,703176.0,25.3548,25.3818,25.3098,25.3638,703176.0
2015-10-09 09:30:00,28.2,28.29,28.18,28.25,232244.0,25.3818,25.4628,25.3638,25.4268,232244.0
2015-10-09 10:00:00,28.25,28.26,28.16,28.24,168116.0,25.4268,25.4358,25.3458,25.4178,168116.0
2015-10-09 10:30:00,28.23,28.31,28.23,28.31,214412.0,25.4088,25.4808,25.4088,25.4808,214412.0
2015-10-09 11:00:00,28.31,28.33,28.27,28.3,159344.0,25.4808,25.4988,25.4448,25.4718,159344.0
2015-10-09 11:30:00,28.31,28.31,28.23,28.27,360884.0,25.4808,25.4808,25.4088,25.4448,360884.0
2015-10-09 12:00:00,28.28,28.29,28.2,28.23,450628.0,25.4538,25.4628,25.3818,25.4088,450628.0
2015-10-09 12:30:00,28.23,28.23,28.17,28.21,100440.0,25.4088,25.4088,25.3548,25.3908,100440.0
2015-10-09 13:00:00,28.21,28.23,28.15,28.2,196896.0,25.3908,25.4088,25.3368,25.3818,196896.0
2015-10-09 13:30:00,28.19,28.23,28.17,28.2,172952.0,25.3728,25.4088,25.3548,25.3818,172952.0
2015-10-09 14:00:00,28.2,28.22,28.18,28.22,147160.0,25.3818,25.3998,25.3638,25.3998,147160.0
2015-10-09 14:30:00,28.22,28.25,28.2,28.25,225236.0,25.3998,25.4268,25.3818,25.4268,225236.0
2015-10-09 15:00:00,28.24,28.26,28.22,28.25,1758760.0,25.4178,25.4358,25.3998,25.4268,1758760.0
2015-10-09 15:30:00,28.25,28.29,28.25,28.27,284428.0,25.4268,25.4628,25.4268,25.4448,284428.0
2015-10-12 09:30:00,28.29,28.34,28.24,28.25,101508.0,25.4628,25.5078,25.4178,25.4268,101508.0
2015-10-12 10:00:00,28.25,28.3,28.23,28.26,105044.0,25.4268,25.4718,25.4088,25.4358,105044.0
2015-10-12 10:30:00,28.26,28.3,28.25,28.26,132000.0,25.4358,25.4718,25.4268,25.4358,132000.0
2015-10-12 11:00:00,28.27,28.33,28.27,28.33,140392.0,25.4448,25.4988,25.4448,25.4988,140392.0
2015-10-12 11:30:00,28.33,28.36,28.31,28.33,190108.0,25.4988,25.5258,25.4808,25.4988,190108.0
2015-10-12 12:00:00,28.33,28.36,28.33,28.36,83800.0,25.4988,25.5258,25.4988,25.5258,83800.0
2015-10-12 12:30:00,28.35,28.36,28.32,28.32,64640.0,25.5168,25.5258,25.4898,25.4898,64640.0
2015-10-12 13:00:00,28.32,28.32,28.29,28.31,70284.0,25.4898,25.4898,25.4628,25.4808,70284.0
2015-10-12 13:30:00,28.32,28.33,28.31,28.32,75620.0,25.4898,25.4988,25.4808,25.4898,75620.0
2015-10-12 14:00:00,28.31,28.34,28.31,28.31,65072.0,25.4808,25.5078,25.4808,25.4808,65072.0
2015-10-12 14:30:00,28.31,28.34,28.31,28.32,353524.0,25.4808,25.5078,25.4808,25.4898,353524.0
2015-10-12 15:00:00,28.33,28.35,28.31,28.35,94828.0,25.4988,25.5168,25.4808,25.5168,94828.0
2015-10-12 15:30:00,28.35,28.36,28.32,28.34,208380.0,25.5168,25.5258,25.4898,25.5078,208380.0
2015-10-13 09:30:00,28.19,28.29,28.19,28.27,110936.0,25.3728,25.4628,25.3728,25.4448,110936.0
2015-10-13 10:00:00,28.27,28.36,28.27,28.36,135932.0,25.4448,25.5258,25.4448,25.5258,135932.0
2015-10-13 10:30:00,28.36,28.4,28.33,28.4,200512.0,25.5258,25.5618,25.4988,25.5618,200512.0
2015-10-13 11:00:00,28.4,28.43,28.36,28.36,254328.0,25.5618,25.5888,25.5258,25.5258,254328.0
2015-10-13 11:30:00,28.36,28.37,28.32,28.34,226984.0,25.5258,25.5348,25.4898,25.5078,226984.0
2015-10-13 12:00:00,28.35,28.36,28.32,28.34,64800.0,25.5168,25.5258,25.4898,25.5078,64800.0
2015-10-13 12:30:00,28.34,28.36,28.26,28.27,331668.0,25.5078,25.5258,25.4358,25.4448,331668.0
2015-10-13 13:00:00,28.26,28.28,28.23,28.27,134352.0,25.4358,25.4538,25.4088,25.4448,134352.0
2015-10-13 13:30:00,28.26,28.27,28.21,28.23,142460.0,25.4358,25.4448,25.3908,25.4088,142460.0
2015-10-13 14:00:00,28.23,28.25,28.2,28.21,198896.0,25.4088,25.4268,25.3818,25.3908,198896.0
2015-10-13 14:30:00,28.2,28.26,28.18,28.26,237172.0,25.3818,25.4358,25.3638,25.4358,237172.0
2015-10-13 15:00:00,28.25,28.25,28.14,28.17,220972.0,25.4268,25.4268,25.3278,25.3548,220972.0
2015-10-13 15:30:00,28.17,28.18,28.11,28.14,349088.0,25.3548,25.3638,25.3008,25.3278,349088.0
2015-10-14 09:30:00,28.14,28.24,28.12,28.24,110800.0,25.3278,25.4178,25.3098,25.4178,110800.0
2015-10-14 10:00:00,28.21,28.22,28.05,28.07,34108.0,25.3908,25.3998,25.2468,25.2648,34108.0
2015-10-14 10:30:00,28.08,28.08,28.01,28.04,59752.0,25.2738,25.2738,25.2108,25.2378,59752.0
2015-10-14 11:00:00,28.04,28.09,28.02,28.05,65484.0,25.2378,25.2828,25.2198,25.2468,65484.0
2015-10-14 11:30:00,28.04,28.07,28.03,28.07,128636.0,25.2378,25.2648,25.2288,25.2648,128636.0
2015-10-14 12:00:00,28.07,28.08,28.01,28.07,440876.0,25.2648,25.2738,25.2108,25.2648,440876.0
2015-10-14 12:30:00,28.08,28.19,28.07,28.16,97844.0,25.2738,25.3728,25.2648,25.3458,97844.0
2015-10-14 13:00:00,28.18,28.18,28.11,28.11,593828.0,25.3638,25.3638,25.3008,25.3008,593828.0
2015-10-14 13:30:00,28.11,28.14,28.1,28.13,89012.0,25.3008,25.3278,25.2918,25.3188,89012.0
2015-10-14 14:00:00,28.14,28.16,28.04,28.04,96484.0,25.3278,25.3458,25.2378,25.2378,96484.0
2015-10-14 14:30:00,28.03,28.05,27.98,28.0,85984.0,25.2288,25.2468,25.1838,25.2018,85984.0
2015-10-14 15:00:00,28.01,28.06,27.96,28.02,119944.0,25.2108,25.2558,25.1658,25.2198,119944.0
2015-10-14 15:30:00,28.03,28.07,27.98,28.02,352408.0,25.2288,25.2648,25.1838,25.2198,352408.0
2015-10-15 09:30:00,28.12,28.2,28.09,28.14,370840.0,25.3098,25.3818,25.2828,25.3278,370840.0
2015-10-15 10:00:00,28.14,28.18,28.11,28.14,141628.0,25.3278,25.3638,25.3008,25.3278,141628.0
2015-10-15 10:30:00,28.14,28.23,28.12,28.2,158900.0,25.3278,25.4088,25.3098,25.3818,158900.0
2015-10-15 11:00:00,28.2,28.23,28.16,28.2,342044.0,25.3818,25.4088,25.3458,25.3818,342044.0
2015-10-15 11:30:00,28.2,28.21,28.08,28.1,334544.0,25.3818,25.3908,25.2738,25.2918,334544.0
2015-10-15 12:00:00,28.1,28.18,28.1,28.17,284692.0,25.2918,25.3638,25.2918,25.3548,284692.0
2015-10-15 12:30:00,28.18,28.2,28.17,28.2,122180.0,25.3638,25.3818,25.3548,25.3818,122180.0
2015-10-15 13:00:00,28.2,28.28,28.19,28.27,358788.0,25.3818,25.4538,25.3728,25.4448,358788.0
2015-10-15 13:30:00,28.27,28.31,28.25,28.29,144124.0,25.4448,25.4808,25.4268,25.4628,144124.0
2015-10-15 14:00:00,28.3,28.34,28.29,28.32,199520.0,25.4718,25.5078,25.4628,25.4898,199520.0
2015-10-15 14:30:00,28.32,28.38,28.32,28.37,240184.0,25.4898,25.5438,25.4898,25.5348,240184.0
2015-10-15 15:00:00,28.36,28.43,28.36,28.42,287188.0,25.5258,25.5888,25.5258,25.5798,287188.0
2015-10-15 15:30:00,28.42,28.43,28.39,28.43,195336.0,25.5798,25.5888,25.5528,25.5888,195336.0
2015-10-16 09:30:00,28.48,28.5,28.45,28.48,195796.0,25.6338,25.6518,25.6068,25.6338,195796.0
2015-10-16 10:00:00,28.48,28.52,28.45,28.47,67852.0,25.6338,25.6698,25.6068,25.6248,67852.0
2015-10-16 10:30:00,28.46,28.51,28.45,28.5,67872.0,25.6158,25.6608,25.6068,25.6518,67872.0
2015-10-16 11:00:00,28.5,28.54,28.49,28.49,245812.0,25.6518,25.6878,25.6428,25.6428,245812.0
2015-10-16 11:30:00,28.5,28.54,28.48,28.53,101116.0,25.6518,25.6878,25.6338,25.6788,101116.0
2015-10-16 12:00:00,28.53,28.53,28.46,28.47,76044.0,25.6788,25.6788,25.6158,25.6248,76044.0
2015-10-16 12:30:00,28.47,28.49,28.44,28.49,58000.0,25.6248,25.6428,25.5978,25.6428,58000.0
2015-10-16 13:00:00,28.49,28.49,28.45,28.46,98492.0,25.6428,25.6428,25.6068,25.6158,98492.0
2015-10-16 13:30:00,28.46,28.48,28.42,28.42,103864.0,25.6158,25.6338,25.5798,25.5798,103864.0
2015-10-16 14:00:00,28.43,28.48,28.4,28.47,158436.0,25.5888,25.6338,25.5618,25.6248,158436.0
2015-10-16 14:30:00,28.47,28.52,28.46,28.49,188036.0,25.6248,25.6698,25.6158,25.6428,188036.0
2015-10-16 15:00:00,28.49,28.52,28.49,28.51,170976.0,25.6428,25.6698,25.6428,25.6608,170976.0
2015-10-16 15:30:00,28.53,28.58,28.52,28.57,239768.0,25.6788,25.7238,25.6698,25.7148,239768.0
2015-10-19 09:30:00,28.49,28.56,28.47,28.56,127492.0,25.6428,25.7058,25.6248,25.7058,127492.0
2015-10-19 10:00:00,28.55,28.61,28.53,28.55,117972.0,25.6968,25.7508,25.6788,25.6968,117972.0
2015-10-19 10:30:00,28.56,28.58,28.51,28.58,181328.0,25.7058,25.7238,25.6608,25.7238,181328.0
2015-10-19 11:00:00,28.58,28.61,28.56,28.61,117636.0,25.7238,25.7508,25.7058,25.7508,117636.0
2015-10-19 11:30:00,28.61,28.67,28.6,28.64,119908.0,25.7508,25.8048,25.7418,25.7778,119908.0
2015-10-19 12:00:00,28.64,28.65,28.58,28.59,59240.0,25.7778,25.7868,25.7238,25.7328,59240.0
2015-10-19 12:30:00,28.6,28.63,28.59,28.61,48616.0,25.7418,25.7688,25.7328,25.7508,48616.0
2015-10-19 13:00:00,28.61,28.62,28.53,28.53,102932.0,25.7508,25.7598,25.6788,25.6788,102932.0
2015-10-19 13:30:00,28.54,28.56,28.5,28.56,97928.0,25.6878,25.7058,25.6518,25.7058,97928.0
2015-10-19 14:00:00,28.56,28.58,28.54,28.55,141504.0,25.7058,25.7238,25.6878,25.6968,141504.0
2015-10-19 14:30:00,28.55,28.61,28.55,28.61,279912.0,25.6968,25.7508,25.6968,25.7508,279912.0
2015-10-19 15:00:00,28.61,28.66,28.6,28.63,152896.0,25.7508,25.7958,25.7418,25.7688,152896.0
2015-10-19 15:30:00,28.64,28.68,28.61,28.67,411772.0,25.7778,25.8138,25.7508,25.8048,411772.0
2015-10-20 09:30:00,28.62,28.65,28.57,28.64,173176.0,25.7598,25.7868,25.7148,25.7778,173176.0
2015-10-20 10:00:00,28.65,28.69,28.63,28.66,93016.0,25.7868,25.8228,25.7688,25.7958,93016.0
2015-10-20 10:30:00,28.67,28.71,28.65,28.68,95356.0,25.8048,25.8408,25.7868,25.8138,95356.0
2015-10-20 11:00:00,28.67,28.67,28.58,28.64,133312.0,25.8048,25.8048,25.7238,25.7778,133312.0
2015-10-20 11:30:00,28.64,28.64,28.58,28.6,106676.0,25.7778,25.7778,25.7238,25.7418,106676.0
2015-10-20 12:00:00,28.6,28.61,28.55,28.58,134212.0,25.7418,25.7508,25.6968,25.7238,134212.0
2015-10-20 12:30:00,28.57,28.59,28.54,28.59,180616.0,25.7148,25.7328,25.6878,25.7328,180616.0
2015-10-20 13:00:00,28.59,28.59,28.53,28.54,232836.0,25.7328,25.7328,25.6788,25.6878,232836.0
2015-10-20 13:30:00,28.53,28.54,28.49,28.53,238044.0,25.6788,25.6878,25.6428,25.6788,238044.0
2015-10-20 14:00:00,28.52,28.55,28.5,28.55,328324.0,25.6698,25.6968,25.6518,25.6968,328324.0
2015-10-20 14:30:00,28.55,28.6,28.53,28.6,159160.0,25.6968,25.7418,25.6788,25.7418,159160.0
2015-10-20 15:00:00,28.61,28.62,28.56,28.6,344468.0,25.7508,25.7598,25.7058,25.7418,344468.0
2015-10-20 15:30:00,28.61,28.61,28.55,28.58,258368.0,25.7508,25.7508,25.6968,25.7238,258368.0
2015-10-21 09:30:00,28.67,28.68,28.6,28.65,97096.0,25.8048,25.8138,25.7418,25.7868,97096.0
2015-10-21 10:00:00,28.64,28.64,28.49,28.52,222980.0,25.7778,25.7778,25.6428,25.6698,222980.0
2015-10-21 10:30:00,28.5,28.6,28.5,28.59,147716.0,25.6518,25.7418,25.6518,25.7328,147716.0
2015-10-21 11:00:00,28.59,28.6,28.5,28.59,105120.0,25.7328,25.7418,25.6518,25.7328,105120.0
2015-10-21 11:30:00,28.6,28.65,28.59,28.61,85016.0,25.7418,25.7868,25.7328,25.7508,85016.0
2015-10-21 12:00:00,28.61,28.63,28.59,28.62,83328.0,25.7508,25.7688,25.7328,25.7598,83328.0
2015-10-21 12:30:00,28.62,28.64,28.57,28.57,106144.0,25.7598,25.7778,25.7148,25.7148,106144.0
2015-10-21 13:00:00,28.56,28.56,28.4,28.41,206212.0,25.7058,25.7058,25.5618,25.5708,206212.0
2015-10-21 13:30:00,28.4,28.49,28.4,28.46,160564.0,25.5618,25.6428,25.5618,25.6158,160564.0
2015-10-21 14:00:00,28.45,28.5,28.43,28.5,199912.0,25.6068,25.6518,25.5888,25.6518,199912.0
2015-10-21 14:30:00,28.5,28.6,28.49,28.54,315724.0,25.6518,25.7418,25.6428,25.6878,315724.0
2015-10-21 15:00:00,28.54,28.59,28.47,28.5,268868.0,25.6878,25.7328,25.6248,25.6518,268868.0
2015-10-21 15:30:00,28.48,28.5,28.39,28.42,265924.0,25.6338,25.6518,25.5528,25.5798,265924.0
2015-10-22 09:30:00,28.57,28.68,28.52,28.68,303836.0,25.7148,25.8138,25.6698,25.8138,303836.0
2015-10-22 10:00:00,28.69,28.72,28.67,28.68,198364.0,25.8228,25.8498,25.8048,25.8138,198364.0
2015-10-22 10:30:00,28.69,28.78,28.67,28.78,226448.0,25.8228,25.9038,25.8048,25.9038,226448.0
2015-10-22 11:00:00,28.77,28.8,28.74,28.75,556148.0,25.8948,25.9218,25.8678,25.8768,556148.0
2015-10-22 11:30:00,28.74,28.81,28.73,28.77,184968.0,25.8678,25.9308,25.8588,25.8948,184968.0
2015-10-22 12:00:00,28.78,28.86,28.76,28.86,310312.0,25.9038,25.9758,25.8858,25.9758,310312.0
2015-10-22 12:30:00,28.86,28.9,28.85,28.88,93968.0,25.9758,26.0118,25.9668,25.9938,93968.0
2015-10-22 13:00:00,28.86,28.89,28.83,28.84,260996.0,25.9758,26.0028,25.9488,25.9578,260996.0
2015-10-22 13:30:00,28.85,28.85,28.79,28.79,332216.0,25.9668,25.9668,25.9128,25.9128,332216.0
2015-10-22 14:00:00,28.78,28.79,28.71,28.77,314160.0,25.9038,25.9128,25.8408,25.8948,314160.0
2015-10-22 14:30:00,28.77,28.86,28.73,28.85,611756.0,25.8948,25.9758,25.8588,25.9668,611756.0
2015-10-22 15:00:00,28.85,28.86,28.77,28.86,452736.0,25.9668,25.9758,25.8948,25.9758,452736.0
2015-10-22 15:30:00,28.86,28.87,28.81,28.85,480452.0,25.9758,25.9848,25.9308,25.9668,480452.0
2015-10-23 09:30:00,29.31,29.35,29.21,29.34,427880.0,26.3808,26.4168,26.2908,26.4078,427880.0
2015-10-23 10:00:00,29.34,29.34,29.2,29.2,273140.0,26.4078,26.4078,26.2818,26.2818,273140.0
2015-10-23 10:30:00,29.21,29.27,29.18,29.2,115640.0,26.2908,26.3448,26.2638,26.2818,115640.0
2015-10-23 11:00:00,29.21,29.25,29.19,29.2,279972.0,26.2908,26.3268,26.2728,26.2818,279972.0
2015-10-23 11:30:00,29.2,29.22,29.15,29.16,104324.0,26.2818,26.2998,26.2368,26.2458,104324.0
2015-10-23 12:00:00,29.16,29.25,29.14,29.24,488488.0,26.2458,26.3268,26.2278,26.3178,488488.0
2015-10-23 12:30:00,29.25,29.26,29.22,29.25,270224.0,26.3268,26.3358,26.2998,26.3268,270224.0
2015-10-23 13:00:00,29.24,29.29,29.22,29.28,84052.0,26.3178,26.3628,26.2998,26.3538,84052.0
2015-10-23 13:30:00,29.28,29.34,29.28,29.32,173096.0,26.3538,26.4078,26.3538,26.3898,173096.0
2015-10-23 14:00:00,29.32,29.37,29.3,29.35,149728.0,26.3898,26.4348,26.3718,26.4168,149728.0
2015-10-23 14:30:00,29.35,29.41,29.35,29.38,139840.0,26.4168,26.4709,26.4168,26.4439,139840.0
2015-10-23 15:00:00,29.37,29.39,29.29,29.29,227240.0,26.4348,26.4529,26.3628,26.3628,227240.0
2015-10-23 15:30:00,29.3,29.35,29.3,29.32,420456.0,26.3718,26.4168,26.3718,26.3898,420456.0
2015-10-26 09:30:00,29.29,29.29,29.22,29.24,141848.0,26.3628,26.3628,26.2998,26.3178,141848.0
2015-10-26 10:00:00,29.23,29.28,29.21,29.26,180844.0,26.3088,26.3538,26.2908,26.3358,180844.0
2015-10-26 10:30:00,29.27,29.35,29.25,29.33,92116.0,26.3448,26.4168,26.3268,26.3988,92116.0
2015-10-26 11:00:00,29.33,29.34,29.28,29.28,645488.0,26.3988,26.4078,26.3538,26.3538,645488.0
2015-10-26 11:30:00,29.29,29.32,29.27,29.27,972372.0,26.3628,26.3898,26.3448,26.3448,972372.0
2015-10-26 12:00:00,29.27,29.32,29.26,29.32,151548.0,26.3448,26.3898,26.3358,26.3898,151548.0
2015-10-26 12:30:00,29.31,29.36,29.3,29.32,441228.0,26.3808,26.4258,26.3718,26.3898,441228.0
2015-10-26 13:00:00,29.33,29.36,29.31,29.35,2597712.0,26.3988,26.4258,26.3808,26.4168,2597712.0
2015-10-26 13:30:00,29.35,29.36,29.3,29.3,177096.0,26.4168,26.4258,26.3718,26.3718,177096.0
2015-10-26 14:00:00,29.3,29.33,29.3,29.3,2041828.0,26.3718,26.3988,26.3718,26.3718,2041828.0
2015-10-26 14:30:00,29.3,29.34,29.3,29.34,444400.0,26.3718,26.4078,26.3718,26.4078,444400.0
2015-10-26 15:00:00,29.33,29.34,29.31,29.33,850048.0,26.3988,26.4078,26.3808,26.3988,850048.0
2015-10-26 15:30:00,29.34,29.35,29.31,29.31,2293660.0,26.4078,26.4168,26.3808,26.3808,2293660.0
2015-10-27 09:30:00,29.24,29.34,29.24,29.32,123408.0,26.3178,26.4078,26.3178,26.3898,123408.0
2015-10-27 10:00:00,29.31,29.31,29.23,29.25,136672.0,26.3808,26.3808,26.3088,26.3268,136672.0
2015-10-27 10:30:00,29.24,29.31,29.23,29.3,112848.0,26.3178,26.3808,26.3088,26.3718,112848.0
2015-10-27 11:00:00,29.3,29.37,29.3,29.31,137148.0,26.3718,26.4348,26.3718,26.3808,137148.0
2015-10-27 11:30:00,29.33,29.33,29.25,29.27,252332.0,26.3988,26.3988,26.3268,26.3448,252332.0
2015-10-27 12:00:00,29.28,29.28,29.24,29.25,120676.0,26.3538,26.3538,26.3178,26.3268,120676.0
2015-10-27 12:30:00,29.25,29.29,29.24,29.25,153264.0,26.3268,26.3628,26.3178,26.3268,153264.0
2015-10-27 13:00:00,29.25,29.25,29.2,29.22,186236.0,26.3268,26.3268,26.2818,26.2998,186236.0
2015-10-27 13:30:00,29.22,29.25,29.21,29.24,141260.0,26.2998,26.3268,26.2908,26.3178,141260.0
2015-10-27 14:00:00,29.24,29.27,29.24,29.27,150824.0,26.3178,26.3448,26.3178,26.3448,150824.0
2015-10-27 14:30:00,29.26,29.29,29.24,29.25,509544.0,26.3358,26.3628,26.3178,26.3268,509544.0
2015-10-27 15:00:00,29.25,29.31,29.24,29.3,1101440.0,26.3268,26.3808,26.3178,26.3718,1101440.0
2015-10-27 15:30:00,29.31,29.31,29.27,29.31,287932.0,26.3808,26.3808,26.3448,26.3808,287932.0
2015-10-28 09:30:00,29.38,29.4,29.31,29.39,71480.0,26.4439,26.4619,26.3808,26.4529,71480.0
2015-10-28 10:00:00,29.4,29.4,29.35,29.37,60020.0,26.4619,26.4619,26.4168,26.4348,60020.0
2015-10-28 10:30:00,29.38,29.46,29.38,29.46,71904.0,26.4439,26.5159,26.4439,26.5159,71904.0
2015-10-28 11:00:00,29.45,29.47,29.43,29.44,227368.0,26.5069,26.5249,26.4889,26.4979,227368.0
2015-10-28 11:30:00,29.44,29.5,29.44,29.49,130884.0,26.4979,26.5519,26.4979,26.5429,130884.0
2015-10-28 12:00:00,29.49,29.5,29.47,29.49,81404.0,26.5429,26.5519,26.5249,26.5429,81404.0
2015-10-28 12:30:00,29.49,29.49,29.45,29.46,111472.0,26.5429,26.5429,26.5069,26.5159,111472.0
2015-10-28 13:00:00,29.46,29.47,29.44,29.46,107420.0,26.5159,26.5249,26.4979,26.5159,107420.0
2015-10-28 13:30:00,29.46,29.54,29.45,29.54,140060.0,26.5159,26.5879,26.5069,26.5879,140060.0
2015-10-28 14:00:00,29.53,29.53,29.21,29.32,859412.0,26.5789,26.5789,26.2908,26.3898,859412.0
2015-10-28 14:30:00,29.31,29.37,29.24,29.36,319336.0,26.3808,26.4348,26.3178,26.4258,319336.0
2015-10-28 15:00:00,29.36,29.48,29.35,29.47,373360.0,26.4258,26.5339,26.4168,26.5249,373360.0
2015-10-28 15:30:00,29.47,29.6,29.47,29.6,520264.0,26.5249,26.6419,26.5249,26.6419,520264.0
2015-10-29 09:30:00,29.54,29.61,29.53,29.57,1564476.0,26.5879,26.6509,26.5789,26.6149,1564476.0
2015-10-29 10:00:00,29.57,29.65,29.56,29.56,796168.0,26.6149,26.6869,26.6059,26.6059,796168.0
2015-10-29 10:30:00,29.57,29.6,29.55,29.56,54868.0,26.6149,26.6419,26.5969,26.6059,54868.0
2015-10-29 11:00:00,29.56,29.61,29.54,29.6,1741912.0,26.6059,26.6509,26.5879,26.6419,1741912.0
2015-10-29 11:30:00,29.6,29.63,29.6,29.61,786788.0,26.6419,26.6689,26.6419,26.6509,786788.0
2015-10-29 12:00:00,29.6,29.63,29.57,29.63,221736.0,26.6419,26.6689,26.6149,26.6689,221736.0
2015-10-29 12:30:00,29.64,29.65,29.61,29.63,110516.0,26.6779,26.6869,26.6509,26.6689,110516.0
2015-10-29 13:00:00,29.63,29.64,29.61,29.62,352136.0,26.6689,26.6779,26.6509,26.6599,352136.0
2015-10-29 13:30:00,29.62,29.63,29.57,29.57,124384.0,26.6599,26.6689,26.6149,26.6149,124384.0
2015-10-29 14:00:00,29.57,29.63,29.57,29.62,255492.0,26.6149,26.6689,26.6149,26.6599,255492.0
2015-10-29 14:30:00,29.62,29.64,29.59,29.63,156020.0,26.6599,26.6779,26.6329,26.6689,156020.0
2015-10-29 15:00:00,29.63,29.66,29.61,29.65,318476.0,26.6689,26.6959,26.6509,26.6869,318476.0
2015-10-29 15:30:00,29.65,29.69,29.63,29.65,452016.0,26.6869,26.7229,26.6689,26.6869,452016.0
2015-10-30 09:30:00,29.68,29.7,29.62,29.64,157504.0,26.7139,26.7319,26.6599,26.6779,157504.0
2015-10-30 10:00:00,29.65,29.65,29.59,29.62,184748.0,26.6869,26.6869,26.6329,26.6599,184748.0
2015-10-30 10:30:00,29.62,29.66,29.61,29.62,98372.0,26.6599,26.6959,26.6509,26.6599,98372.0
2015-10-30 11:00:00,29.64,29.64,29.6,29.61,367660.0,26.6779,26.6779,26.6419,26.6509,367660.0
2015-10-30 11:30:00,29.62,29.65,29.6,29.64,85092.0,26.6599,26.6869,26.6419,26.6779,85092.0
2015-10-30 12:00:00,29.64,29.65,29.6,29.63,95008.0,26.6779,26.6869,26.6419,26.6689,95008.0
2015-10-30 12:30:00,29.64,29.69,29.63,29.67,277768.0,26.6779,26.7229,26.6689,26.7049,277768.0
2015-10-30 13:00:00,29.68,29.7,29.66,29.68,143428.0,26.7139,26.7319,26.6959,26.7139,143428.0
2015-10-30 13:30:00,29.68,29.7,29.67,29.68,128984.0,26.7139,26.7319,26.7049,26.7139,128984.0
2015-10-30 14:00:00,29.68,29.7,29.63,29.63,182320.0,26.7139,26.7319,26.6689,26.6689,182320.0
2015-10-30 14:30:00,29.62,29.64,29.56,29.57,219532.0,26.6599,26.6779,26.6059,26.6149,219532.0
2015-10-30 15:00:00,29.56,29.6,29.54,29.55,355392.0,26.6059,26.6419,26.5879,26.5969,355392.0
2015-10-30 15:30:00,29.55,29.62,29.5,29.5,803004.0,26.5969,26.6599,26.5519,26.5519,803004.0
2015-11-02 09:30:00,29.57,29.62,29.53,29.62,82776.0,26.6149,26.6599,26.5789,26.6599,82776.0
2015-11-02 10:00:00,29.62,29.67,29.61,29.65,115224.0,26.6599,26.7049,26.6509,26.6869,115224.0
2015-11-02 10:30:00,29.65,29.66,29.63,29.65,242704.0,26.6869,26.6959,26.6689,26.6869,242704.0
2015-11-02 11:00:00,29.65,29.69,29.64,29.66,222828.0,26.6869,26.7229,26.6779,26.6959,222828.0
2015-11-02 11:30:00,29.67,29.68,29.65,29.68,419256.0,26.7049,26.7139,26.6869,26.7139,419256.0
2015-11-02 12:00:00,29.68,29.69,29.66,29.68,68192.0,26.7139,26.7229,26.6959,26.7139,68192.0
2015-11-02 12:30:00,29.68,29.71,29.67,29.71,148372.0,26.7139,26.7409,26.7049,26.7409,148372.0
2015-11-02 13:00:00,29.71,29.72,29.68,29.7,274660.0,26.7409,26.7499,26.7139,26.7319,274660.0
2015-11-02 13:30:00,29.71,29.73,29.7,29.73,125456.0,26.7409,26.7589,26.7319,26.7589,125456.0
2015-11-02 14:00:00,29.73,29.75,29.72,29.74,370804.0,26.7589,26.7769,26.7499,26.7679,370804.0
2015-11-02 14:30:00,29.74,29.8,29.73,29.8,464100.0,26.7679,26.8219,26.7589,26.8219,464100.0
2015-11-02 15:00:00,29.8,29.82,29.77,29.82,729492.0,26.8219,26.8399,26.7949,26.8399,729492.0
2015-11-02 15:30:00,29.82,29.83,29.78,29.8,450036.0,26.8399,26.8489,26.8039,26.8219,450036.0
2015-11-03 09:30:00,29.78,29.78,29.69,29.71,245296.0,26.8039,26.8039,26.7229,26.7409,245296.0
2015-11-03 10:00:00,29.71,29.78,29.71,29.77,478092.0,26.7409,26.8039,26.7409,26.7949,478092.0
2015-11-03 10:30:00,29.77,29.8,29.76,29.78,597760.0,26.7949,26.8219,26.7859,26.8039,597760.0
2015-11-03 11:00:00,29.78,29.8,29.76,29.8,356468.0,26.8039,26.8219,26.7859,26.8219,356468.0
2015-11-03 11:30:00,29.79,29.85,29.79,29.85,406048.0,26.8129,26.8669,26.8129,26.8669,406048.0
2015-11-03 12:00:00,29.86,29.86,29.82,29.83,380704.0,26.8759,26.8759,26.8399,26.8489,380704.0
2015-11-03 12:30:00,29.84,29.86,29.82,29.85,306524.0,26.8579,26.8759,26.8399,26.8669,306524.0
2015-11-03 13:00:00,29.85,29.88,29.84,29.86,316024.0,26.8669,26.8939,26.8579,26.8759,316024.0
2015-11-03 13:30:00,29.86,29.91,29.86,29.89,384572.0,26.8759,26.9209,26.8759,26.9029,384572.0
2015-11-03 14:00:00,29.89,29.95,29.89,29.95,463528.0,26.9029,26.9569,26.9029,26.9569,463528.0
2015-11-03 14:30:00,29.96,29.96,29.93,29.93,564972.0,26.9659,26.9659,26.9389,26.9389,564972.0
2015-11-03 15:00:00,29.93,29.93,29.9,29.9,505912.0,26.9389,26.9389,26.9119,26.9119,505912.0
2015-11-03 15:30:00,29.9,29.9,29.83,29.86,492188.0,26.9119,26.9119,26.8489,26.8759,492188.0
2015-11-04 09:30:00,29.92,29.95,29.81,29.83,358280.0,26.9299,26.9569,26.8309,26.8489,358280.0
2015-11-04 10:00:00,29.84,29.88,29.8,29.87,257172.0,26.8579,26.8939,26.8219,26.8849,257172.0
2015-11-04 10:30:00,29.88,29.91,29.79,29.79,270824.0,26.8939,26.9209,26.8129,26.8129,270824.0
2015-11-04 11:00:00,29.79,29.8,29.73,29.76,201368.0,26.8129,26.8219,26.7589,26.7859,201368.0
2015-11-04 11:30:00,29.76,29.8,29.74,29.78,206920.0,26.7859,26.8219,26.7679,26.8039,206920.0
2015-11-04 12:00:00,29.78,29.84,29.77,29.82,160156.0,26.8039,26.8579,26.7949,26.8399,160156.0
2015-11-04 12:30:00,29.81,29.83,29.77,29.8,122900.0,26.8309,26.8489,26.7949,26.8219,122900.0
2015-11-04 13:00:00,29.8,29.81,29.72,29.75,194152.0,26.8219,26.8309,26.7499,26.7769,194152.0
2015-11-04 13:30:00,29.75,29.78,29.75,29.78,253976.0,26.7769,26.8039,26.7769,26.8039,253976.0
2015-11-04 14:00:00,29.78,29.83,29.77,29.81,132568.0,26.8039,26.8489,26.7949,26.8309,132568.0
2015-11-04 14:30:00,29.82,29.86,29.81,29.83,239576.0,26.8399,26.8759,26.8309,26.8489,239576.0
2015-11-04 15:00:00,29.84,29.84,29.78,29.82,435432.0,26.8579,26.8579,26.8039,26.8399,435432.0
2015-11-04 15:30:00,29.81,29.82,29.76,29.82,1208336.0,26.8309,26.8399,26.7859,26.8399,1208336.0
2015-11-05 09:30:00,29.87,29.9,29.83,29.9,197136.0,26.8849,26.9119,26.8489,26.9119,197136.0
2015-11-05 10:00:00,29.9,29.91,29.7,29.7,190588.0,26.9119,26.9209,26.7319,26.7319,190588.0
2015-11-05 10:30:00,29.7,29.7,29.62,29.67,172008.0,26.7319,26.7319,26.6599,26.7049,172008.0
2015-11-05 11:00:00,29.67,29.73,29.65,29.72,236720.0,26.7049,26.7589,26.6869,26.7499,236720.0
2015-11-05 11:30:00,29.72,29.77,29.69,29.77,163460.0,26.7499,26.7949,26.7229,26.7949,163460.0
2015-11-05 12:00:00,29.77,29.79,29.73,29.79,545720.0,26.7949,26.8129,26.7589,26.8129,545720.0
2015-11-05 12:30:00,29.8,29.8,29.75,29.8,191260.0,26.8219,26.8219,26.7769,26.8219,191260.0
2015-11-05 13:00:00,29.8,29.81,29.75,29.75,171104.0,26.8219,26.8309,26.7769,26.7769,171104.0
2015-11-05 13:30:00,29.75,29.79,29.75,29.77,682476.0,26.7769,26.8129,26.7769,26.7949,682476.0
2015-11-05 14:00:00,29.78,29.79,29.71,29.72,169264.0,26.8039,26.8129,26.7409,26.7499,169264.0
2015-11-05 14:30:00,29.72,29.74,29.7,29.74,125144.0,26.7499,26.7679,26.7319,26.7679,125144.0
2015-11-05 15:00:00,29.74,29.8,29.71,29.79,889148.0,26.7679,26.8219,26.7409,26.8129,889148.0
2015-11-05 15:30:00,29.79,29.81,29.77,29.77,812656.0,26.8129,26.8309,26.7949,26.7949,812656.0
2015-11-06 09:30:00,29.69,29.78,29.62,29.62,259180.0,26.7229,26.8039,26.6599,26.6599,259180.0
2015-11-06 10:00:00,29.62,29.63,29.53,29.62,228068.0,26.6599,26.6689,26.5789,26.6599,228068.0
2015-11-06 10:30:00,29.62,29.75,29.62,29.68,197836.0,26.6599,26.7769,26.6599,26.7139,197836.0
2015-11-06 11:00:00,29.7,29.7,29.6,29.63,158164.0,26.7319,26.7319,26.6419,26.6689,158164.0
2015-11-06 11:30:00,29.64,29.68,29.63,29.65,92032.0,26.6779,26.7139,26.6689,26.6869,92032.0
2015-11-06 12:00:00,29.66,29.67,29.59,29.59,218616.0,26.6959,26.7049,26.6329,26.6329,218616.0
2015-11-06 12:30:00,29.6,29.62,29.56,29.61,85896.0,26.6419,26.6599,26.6059,26.6509,85896.0
2015-11-06 13:00:00,29.61,29.68,29.61,29.66,205612.0,26.6509,26.7139,26.6509,26.6959,205612.0
2015-11-06 13:30:00,29.65,29.71,29.62,29.69,129248.0,26.6869,26.7409,26.6599,26.7229,129248.0
2015-11-06 14:00:00,29.7,29.74,29.66,29.68,298780.0,26.7319,26.7679,26.6959,26.7139,298780.0
2015-11-06 14:30:00,29.68,29.68,29.62,29.67,343104.0,26.7139,26.7139,26.6599,26.7049,343104.0
2015-11-06 15:00:00,29.66,29.69,29.66,29.68,249624.0,26.6959,26.7229,26.6959,26.7139,249624.0
2015-11-06 15:30:00,29.68,29.74,29.68,29.74,251480.0,26.7139,26.7679,26.7139,26.7679,251480.0
2015-11-09 09:30:00,29.66,29.66,29.54,29.54,208712.0,26.6959,26.6959,26.5879,26.5879,208712.0
2015-11-09 10:00:00,29.53,29.54,29.43,29.46,213636.0,26.5789,26.5879,26.4889,26.5159,213636.0
2015-11-09 10:30:00,29.45,29.49,29.43,29.48,292044.0,26.5069,26.5429,26.4889,26.5339,292044.0
2015-11-09 11:00:00,29.47,29.48,29.33,29.33,310732.0,26.5249,26.5339,26.3988,26.3988,310732.0
2015-11-09 11:30:00,29.35,29.36,29.31,29.31,172160.0,26.4168,26.4258,26.3808,26.3808,172160.0
2015-11-09 12:00:00,29.31,29.38,29.29,29.38,121736.0,26.3808,26.4439,26.3628,26.4439,121736.0
2015-11-09 12:30:00,29.37,29.41,29.36,29.4,153048.0,26.4348,26.4709,26.4258,26.4619,153048.0
2015-11-09 13:00:00,29.41,29.41,29.34,29.38,144952.0,26.4709,26.4709,26.4078,26.4439,144952.0
2015-11-09 13:30:00,29.37,29.42,29.36,29.4,94492.0,26.4348,26.4799,26.4258,26.4619,94492.0
2015-11-09 14:00:00,29.4,29.43,29.38,29.41,213628.0,26.4619,26.4889,26.4439,26.4709,213628.0
2015-11-09 14:30:00,29.41,29.43,29.36,29.4,311004.0,26.4709,26.4889,26.4258,26.4619,311004.0
2015-11-09 15:00:00,29.39,29.41,29.35,29.41,243348.0,26.4529,26.4709,26.4168,26.4709,243348.0
2015-11-09 15:30:00,29.41,29.52,29.41,29.46,352344.0,26.4709,26.5699,26.4709,26.5159,352344.0
2015-11-10 09:30:00,29.36,29.43,29.32,29.4,577732.0,26.4258,26.4889,26.3898,26.4619,577732.0
2015-11-10 10:00:00,29.41,29.42,29.31,29.34,242776.0,26.4709,26.4799,26.3808,26.4078,242776.0
2015-11-10 10:30:00,29.33,29.4,29.33,29.4,192692.0,26.3988,26.4619,26.3988,26.4619,192692.0
2015-11-10 11:00:00,29.4,29.43,29.35,29.36,274292.0,26.4619,26.4889,26.4168,26.4258,274292.0
2015-11-10 11:30:00,29.36,29.41,29.35,29.39,142832.0,26.4258,26.4709,26.4168,26.4529,142832.0
2015-11-10 12:00:00,29.39,29.43,29.37,29.41,166200.0,26.4529,26.4889,26.4348,26.4709,166200.0
2015-11-10 12:30:00,29.41,29.41,29.37,29.39,162096.0,26.4709,26.4709,26.4348,26.4529,162096.0
2015-11-10 13:00:00,29.39,29.4,29.35,29.39,263772.0,26.4529,26.4619,26.4168,26.4529,263772.0
2015-11-10 13:30:00,29.39,29.45,29.38,29.43,209068.0,26.4529,26.5069,26.4439,26.4889,209068.0
2015-11-10 14:00:00,29.43,29.44,29.4,29.41,289624.0,26.4889,26.4979,26.4619,26.4709,289624.0
2015-11-10 14:30:00,29.41,29.5,29.41,29.47,361720.0,26.4709,26.5519,26.4709,26.5249,361720.0
2015-11-10 15:00:00,29.46,29.48,29.44,29.46,223892.0,26.5159,26.5339,26.4979,26.5159,223892.0
2015-11-10 15:30:00,29.46,29.48,29.43,29.48,701160.0,26.5159,26.5339,26.4889,26.5339,701160.0
2015-11-11 09:30:00,29.52,29.54,29.47,29.48,156424.0,26.5699,26.5879,26.5249,26.5339,156424.0
2015-11-11 10:00:00,29.48,29.48,29.43,29.46,177052.0,26.5339,26.5339,26.4889,26.5159,177052.0
2015-11-11 10:30:00,29.46,29.47,29.39,29.43,280828.0,26.5159,26.5249,26.4529,26.4889,280828.0
2015-11-11 11:00:00,29.43,29.45,29.4,29.45,191072.0,26.4889,26.5069,26.4619,26.5069,191072.0
2015-11-11 11:30:00,29.46,29.5,29.46,29.49,202664.0,26.5159,26.5519,26.5159,26.5429,202664.0
2015-11-11 12:00:00,29.5,29.58,29.49,29.56,137996.0,26.5519,26.6239,26.5429,26.6059,137996.0
2015-11-11 12:30:00,29.56,29.6,29.56,29.56,140460.0,26.6059,26.6419,26.6059,26.6059,140460.0
2015-11-11 13:00:00,29.57,29.57,29.48,29.49,151868.0,26.6149,26.6149,26.5339,26.5429,151868.0
2015-11-11 13:30:00,29.49,29.51,29.47,29.48,178304.0,26.5429,26.5609,26.5249,26.5339,178304.0
2015-11-11 14:00:00,29.48,29.53,29.47,29.53,177156.0,26.5339,26.5789,26.5249,26.5789,177156.0
2015-11-11 14:30:00,29.53,29.53,29.43,29.43,478380.0,26.5789,26.5789,26.4889,26.4889,478380.0
2015-11-11 15:00:00,29.43,29.45,29.4,29.44,561012.0,26.4889,26.5069,26.4619,26.4979,561012.0
2015-11-11 15:30:00,29.45,29.45,29.38,29.39,615996.0,26.5069,26.5069,26.4439,26.4529,615996.0
2015-11-12 09:30:00,29.24,29.27,29.2,29.26,360416.0,26.3178,26.3448,26.2818,26.3358,360416.0
2015-11-12 10:00:00,29.25,29.29,29.21,29.23,353232.0,26.3268,26.3628,26.2908,26.3088,353232.0
2015-11-12 10:30:00,29.23,29.32,29.2,29.32,432132.0,26.3088,26.3898,26.2818,26.3898,432132.0
2015-11-12 11:00:00,29.32,29.34,29.25,29.26,307552.0,26.3898,26.4078,26.3268,26.3358,307552.0
2015-11-12 11:30:00,29.25,29.27,29.22,29.26,573324.0,26.3268,26.3448,26.2998,26.3358,573324.0
2015-11-12 12:00:00,29.26,29.27,29.16,29.18,336076.0,26.3358,26.3448,26.2458,26.2638,336076.0
2015-11-12 12:30:00,29.18,29.25,29.17,29.23,306348.0,26.2638,26.3268,26.2548,26.3088,306348.0
2015-11-12 13:00:00,29.23,29.28,29.21,29.25,290484.0,26.3088,26.3538,26.2908,26.3268,290484.0
2015-11-12 13:30:00,29.26,29.27,29.2,29.24,267744.0,26.3358,26.3448,26.2818,26.3178,267744.0
2015-11-12 14:00:00,29.24,29.24,29.18,29.23,285228.0,26.3178,26.3178,26.2638,26.3088,285228.0
2015-11-12 14:30:00,29.23,29.23,29.11,29.14,734260.0,26.3088,26.3088,26.2008,26.2278,734260.0
2015-11-12 15:00:00,29.13,29.16,29.11,29.15,668068.0,26.2188,26.2458,26.2008,26.2368,668068.0
2015-11-12 15:30:00,29.15,29.16,29.03,29.04,865304.0,26.2368,26.2458,26.1288,26.1378,865304.0
2015-11-13 09:30:00,28.96,28.99,28.88,28.91,325288.0,26.0658,26.0928,25.9938,26.0208,325288.0
2015-11-13 10:00:00,28.91,28.92,28.75,28.77,432076.0,26.0208,26.0298,25.8768,25.8948,432076.0
2015-11-13 10:30:00,28.78,28.82,28.74,28.82,450468.0,25.9038,25.9398,25.8678,25.9398,450468.0
2015-11-13 11:00:00,28.82,28.82,28.72,28.79,346828.0,25.9398,25.9398,25.8498,25.9128,346828.0
2015-11-13 11:30:00,28.8,28.84,28.75,28.84,343708.0,25.9218,25.9578,25.8768,25.9578,343708.0
2015-11-13 12:00:00,28.84,28.92,28.83,28.85,370068.0,25.9578,26.0298,25.9488,25.9668,370068.0
2015-11-13 12:30:00,28.85,28.86,28.79,28.82,117088.0,25.9668,25.9758,25.9128,25.9398,117088.0
2015-11-13 13:00:00,28.82,28.83,28.76,28.79,272660.0,25.9398,25.9488,25.8858,25.9128,272660.0
2015-11-13 13:30:00,28.79,28.81,28.74,28.76,322976.0,25.9128,25.9308,25.8678,25.8858,322976.0
2015-11-13 14:00:00,28.75,28.77,28.72,28.74,412276.0,25.8768,25.8948,25.8498,25.8678,412276.0
2015-11-13 14:30:00,28.72,28.75,28.65,28.67,770044.0,25.8498,25.8768,25.7868,25.8048,770044.0
2015-11-13 15:00:00,28.67,28.72,28.63,28.65,544672.0,25.8048,25.8498,25.7688,25.7868,544672.0
2015-11-13 15:30:00,28.65,28.71,28.62,28.63,936892.0,25.7868,25.8408,25.7598,25.7688,936892.0
2015-11-16 09:30:00,28.57,28.77,28.55,28.7,340180.0,25.7148,25.8948,25.6968,25.8318,340180.0
2015-11-16 10:00:00,28.7,28.78,28.66,28.72,457956.0,25.8318,25.9038,25.7958,25.8498,457956.0
2015-11-16 10:30:00,28.72,28.73,28.64,28.65,260652.0,25.8498,25.8588,25.7778,25.7868,260652.0
2015-11-16 11:00:00,28.65,28.69,28.61,28.61,308272.0,25.7868,25.8228,25.7508,25.7508,308272.0
2015-11-16 11:30:00,28.63,28.71,28.62,28.68,206596.0,25.7688,25.8408,25.7598,25.8138,206596.0
2015-11-16 12:00:00,28.7,28.74,28.67,28.73,203292.0,25.8318,25.8678,25.8048,25.8588,203292.0
2015-11-16 12:30:00,28.74,28.79,28.73,28.77,286120.0,25.8678,25.9128,25.8588,25.8948,286120.0
2015-11-16 13:00:00,28.77,28.86,28.76,28.83,235888.0,25.8948,25.9758,25.8858,25.9488,235888.0
2015-11-16 13:30:00,28.83,28.87,28.81,28.87,173476.0,25.9488,25.9848,25.9308,25.9848,173476.0
2015-11-16 14:00:00,28.87,28.9,28.85,28.88,379192.0,25.9848,26.0118,25.9668,25.9938,379192.0
2015-11-16 14:30:00,28.89,28.94,28.88,28.93,311488.0,26.0028,26.0478,25.9938,26.0388,311488.0
2015-11-16 15:00:00,28.93,29.02,28.93,29.0,633692.0,26.0388,26.1198,26.0388,26.1018,633692.0
2015-11-16 15:30:00,28.99,29.03,28.97,29.02,698328.0,26.0928,26.1288,26.0748,26.1198,698328.0
2015-11-17 09:30:00,29.09,29.11,29.0,29.06,201136.0,26.1828,26.2008,26.1018,26.1558,201136.0
2015-11-17 10:00:00,29.07,29.09,29.02,29.08,253972.0,26.1648,26.1828,26.1198,26.1738,253972.0
2015-11-17 10:30:00,29.08,29.2,29.08,29.18,241336.0,26.1738,26.2818,26.1738,26.2638,241336.0
2015-11-17 11:00:00,29.18,29.2,29.15,29.2,321276.0,26.2638,26.2818,26.2368,26.2818,321276.0
2015-11-17 11:30:00,29.2,29.25,29.19,29.21,237256.0,26.2818,26.3268,26.2728,26.2908,237256.0
2015-11-17 12:00:00,29.21,29.24,29.17,29.17,242240.0,26.2908,26.3178,26.2548,26.2548,242240.0
2015-11-17 12:30:00,29.17,29.19,29.11,29.16,449628.0,26.2548,26.2728,26.2008,26.2458,449628.0
2015-11-17 13:00:00,29.17,29.2,29.09,29.09,184912.0,26.2548,26.2818,26.1828,26.1828,184912.0
2015-11-17 13:30:00,29.08,29.17,29.08,29.17,291948.0,26.1738,26.2548,26.1738,26.2548,291948.0
2015-11-17 14:00:00,29.15,29.19,29.06,29.07,183112.0,26.2368,26.2728,26.1558,26.1648,183112.0
2015-11-17 14:30:00,29.06,29.07,28.98,29.06,711248.0,26.1558,26.1648,26.0838,26.1558,711248.0
2015-11-17 15:00:00,29.06,29.06,28.97,29.03,742564.0,26.1558,26.1558,26.0748,26.1288,742564.0
2015-11-17 15:30:00,29.02,29.08,29.0,29.03,756048.0,26.1198,26.1738,26.1018,26.1288,756048.0
2015-11-18 09:30:00,29.18,29.22,29.13,29.19,291668.0,26.2638,26.2998,26.2188,26.2728,291668.0
2015-11-18 10:00:00,29.19,29.22,29.16,29.17,105672.0,26.2728,26.2998,26.2458,26.2548,105672.0
2015-11-18 10:30:00,29.18,29.2,29.16,29.2,84968.0,26.2638,26.2818,26.2458,26.2818,84968.0
2015-11-18 11:00:00,29.19,29.25,29.17,29.25,135456.0,26.2728,26.3268,26.2548,26.3268,135456.0
2015-11-18 11:30:00,29.25,29.31,29.25,29.28,145220.0,26.3268,26.3808,26.3268,26.3538,145220.0
2015-11-18 12:00:00,29.28,29.31,29.26,29.29,247960.0,26.3538,26.3808,26.3358,26.3628,247960.0
2015-11-18 12:30:00,29.29,29.29,29.25,29.28,548600.0,26.3628,26.3628,26.3268,26.3538,548600.0
2015-11-18 13:00:00,29.27,29.33,29.27,29.3,182740.0,26.3448,26.3988,26.3448,26.3718,182740.0
2015-11-18 13:30:00,29.31,29.31,29.28,29.28,146364.0,26.3808,26.3808,26.3538,26.3538,146364.0
2015-11-18 14:00:00,29.27,29.43,29.25,29.36,938696.0,26.3448,26.4889,26.3268,26.4258,938696.0
2015-11-18 14:30:00,29.36,29.43,29.33,29.43,408892.0,26.4258,26.4889,26.3988,26.4889,408892.0
2015-11-18 15:00:00,29.43,29.46,29.39,29.45,425784.0,26.4889,26.5159,26.4529,26.5069,425784.0
2015-11-18 15:30:00,29.45,29.55,29.44,29.52,709756.0,26.5069,26.5969,26.4979,26.5699,709756.0
2015-11-19 09:30:00,29.52,29.59,29.49,29.57,338296.0,26.5699,26.6329,26.5429,26.6149,338296.0
2015-11-19 10:00:00,29.57,29.59,29.52,29.54,456164.0,26.6149,26.6329,26.5699,26.5879,456164.0
2015-11-19 10:30:00,29.55,29.56,29.5,29.53,154052.0,26.5969,26.6059,26.5519,26.5789,154052.0
2015-11-19 11:00:00,29.53,29.58,29.52,29.58,205028.0,26.5789,26.6239,26.5699,26.6239,205028.0
2015-11-19 11:30:00,29.57,29.58,29.49,29.5,197652.0,26.6149,26.6239,26.5429,26.5519,197652.0
2015-11-19 12:00:00,29.5,29.54,29.5,29.53,136088.0,26.5519,26.5879,26.5519,26.5789,136088.0
2015-11-19 12:30:00,29.53,29.58,29.52,29.57,155232.0,26.5789,26.6239,26.5699,26.6149,155232.0
2015-11-19 13:00:00,29.57,29.6,29.57,29.58,110468.0,26.6149,26.6419,26.6149,26.6239,110468.0
2015-11-19 13:30:00,29.57,29.58,29.54,29.55,89100.0,26.6149,26.6239,26.5879,26.5969,89100.0
2015-11-19 14:00:00,29.55,29.55,29.51,29.53,90244.0,26.5969,26.5969,26.5609,26.5789,90244.0
2015-11-19 14:30:00,29.53,29.55,29.5,29.52,182040.0,26.5789,26.5969,26.5519,26.5699,182040.0
2015-11-19 15:00:00,29.52,29.56,29.49,29.55,179184.0,26.5699,26.6059,26.5429,26.5969,179184.0
2015-11-19 15:30:00,29.56,29.56,29.51,29.51,322600.0,26.6059,26.6059,26.5609,26.5609,322600.0
2015-11-20 09:30:00,29.66,29.75,29.65,29.75,227292.0,26.6959,26.7769,26.6869,26.7769,227292.0
2015-11-20 10:00:00,29.74,29.78,29.71,29.74,110436.0,26.7679,26.8039,26.7409,26.7679,110436.0
2015-11-20 10:30:00,29.75,29.75,29.71,29.71,88696.0,26.7769,26.7769,26.7409,26.7409,88696.0
2015-11-20 11:00:00,29.71,29.76,29.71,29.75,71360.0,26.7409,26.7859,26.7409,26.7769,71360.0
2015-11-20 11:30:00,29.74,29.74,29.7,29.71,129472.0,26.7679,26.7679,26.7319,26.7409,129472.0
2015-11-20 12:00:00,29.71,29.72,29.69,29.72,39020.0,26.7409,26.7499,26.7229,26.7499,39020.0
2015-11-20 12:30:00,29.71,29.73,29.71,29.72,88656.0,26.7409,26.7589,26.7409,26.7499,88656.0
2015-11-20 13:00:00,29.73,29.74,29.72,29.72,240284.0,26.7589,26.7679,26.7499,26.7499,240284.0
2015-11-20 13:30:00,29.71,29.71,29.68,29.7,102600.0,26.7409,26.7409,26.7139,26.7319,102600.0
2015-11-20 14:00:00,29.69,29.72,29.69,29.7,273860.0,26.7229,26.7499,26.7229,26.7319,273860.0
2015-11-20 14:30:00,29.69,29.72,29.65,29.65,139464.0,26.7229,26.7499,26.6869,26.6869,139464.0
2015-11-20 15:00:00,29.66,29.68,29.64,29.68,212268.0,26.6959,26.7139,26.6779,26.7139,212268.0
2015-11-20 15:30:00,29.68,29.71,29.67,29.71,369476.0,26.7139,26.7409,26.7049,26.7409,369476.0
2015-11-23 09:30:00,29.73,29.78,29.71,29.75,188240.0,26.7589,26.8039,26.7409,26.7769,188240.0
2015-11-23 10:00:00,29.74,29.83,29.73,29.78,178416.0,26.7679,26.8489,26.7589,26.8039,178416.0
2015-11-23 10:30:00,29.79,29.81,29.76,29.8,179148.0,26.8129,26.8309,26.7859,26.8219,179148.0
2015-11-23 11:00:00,29.81,29.81,29.77,29.78,117356.0,26.8309,26.8309,26.7949,26.8039,117356.0
2015-11-23 11:30:00,29.78,29.79,29.76,29.78,136040.0,26.8039,26.8129,26.7859,26.8039,136040.0
2015-11-23 12:00:00,29.78,29.78,29.74,29.76,96432.0,26.8039,26.8039,26.7679,26.7859,96432.0
2015-11-23 12:30:00,29.75,29.77,29.74,29.76,83340.0,26.7769,26.7949,26.7679,26.7859,83340.0
2015-11-23 13:00:00,29.76,29.77,29.73,29.74,1619028.0,26.7859,26.7949,26.7589,26.7679,1619028.0
2015-11-23 13:30:00,29.74,29.75,29.7,29.7,187660.0,26.7679,26.7769,26.7319,26.7319,187660.0
2015-11-23 14:00:00,29.69,29.7,29.61,29.63,286704.0,26.7229,26.7319,26.6509,26.6689,286704.0
2015-11-23 14:30:00,29.62,29.65,29.59,29.64,203968.0,26.6599,26.6869,26.6329,26.6779,203968.0
2015-11-23 15:00:00,29.64,29.69,29.64,29.68,198600.0,26.6779,26.7229,26.6779,26.7139,198600.0
2015-11-23 15:30:00,29.68,29.7,29.67,29.68,385660.0,26.7139,26.7319,26.7049,26.7139,385660.0
2015-11-24 09:30:00,29.5,29.58,29.49,29.56,165020.0,26.5519,26.6239,26.5429,26.6059,165020.0
2015-11-24 10:00:00,29.56,29.56,29.48,29.48,156968.0,26.6059,26.6059,26.5339,26.5339,156968.0
2015-11-24 10:30:00,29.48,29.48,29.4,29.44,158172.0,26.5339,26.5339,26.4619,26.4979,158172.0
2015-11-24 11:00:00,29.44,29.54,29.42,29.54,140808.0,26.4979,26.5879,26.4799,26.5879,140808.0
2015-11-24 11:30:00,29.55,29.62,29.55,29.61,210708.0,26.5969,26.6599,26.5969,26.6509,210708.0
2015-11-24 12:00:00,29.61,29.64,29.57,29.59,199096.0,26.6509,26.6779,26.6149,26.6329,199096.0
2015-11-24 12:30:00,29.59,29.6,29.58,29.59,312392.0,26.6329,26.6419,26.6239,26.6329,312392.0
2015-11-24 13:00:00,29.59,29.67,29.59,29.67,163628.0,26.6329,26.7049,26.6329,26.7049,163628.0
2015-11-24 13:30:00,29.67,29.69,29.67,29.68,104940.0,26.7049,26.7229,26.7049,26.7139,104940.0
2015-11-24 14:00:00,29.68,29.72,29.63,29.63,118068.0,26.7139,26.7499,26.6689,26.6689,118068.0
2015-11-24 14:30:00,29.63,29.69,29.61,29.69,575540.0,26.6689,26.7229,26.6509,26.7229,575540.0
2015-11-24 15:00:00,29.68,29.72,29.66,29.68,298516.0,26.7139,26.7499,26.6959,26.7139,298516.0
2015-11-24 15:30:00,29.68,29.68,29.65,29.67,294840.0,26.7139,26.7139,26.6869,26.7049,294840.0
2015-11-25 09:30:00,29.7,29.73,29.67,29.72,143132.0,26.7319,26.7589,26.7049,26.7499,143132.0
2015-11-25 10:00:00,29.73,29.73,29.69,29.7,174020.0,26.7589,26.7589,26.7229,26.7319,174020.0
2015-11-25 10:30:00,29.7,29.75,29.7,29.72,122040.0,26.7319,26.7769,26.7319,26.7499,122040.0
2015-11-25 11:00:00,29.72,29.72,29.68,29.69,152776.0,26.7499,26.7499,26.7139,26.7229,152776.0
2015-11-25 11:30:00,29.69,29.73,29.69,29.72,1186660.0,26.7229,26.7589,26.7229,26.7499,1186660.0
2015-11-25 12:00:00,29.73,29.75,29.72,29.74,106508.0,26.7589,26.7769,26.7499,26.7679,106508.0
2015-11-25 12:30:00,29.73,29.75,29.73,29.74,98464.0,26.7589,26.7769,26.7589,26.7679,98464.0
2015-11-25 13:00:00,29.74,29.74,29.7,29.71,149240.0,26.7679,26.7679,26.7319,26.7409,149240.0
2015-11-25 13:30:00,29.72,29.74,29.7,29.73,102304.0,26.7499,26.7679,26.7319,26.7589,102304.0
2015-11-25 14:00:00,29.73,29.74,29.73,29.74,143196.0,26.7589,26.7679,26.7589,26.7679,143196.0
2015-11-25 14:30:00,29.74,29.74,29.72,29.73,176592.0,26.7679,26.7679,26.7499,26.7589,176592.0
2015-11-25 15:00:00,29.73,29.75,29.73,29.75,188828.0,26.7589,26.7769,26.7589,26.7769,188828.0
2015-11-25 15:30:00,29.75,29.75,29.69,29.7,272284.0,26.7769,26.7769,26.7229,26.7319,272284.0
2015-11-27 09:30:00,29.73,29.73,29.67,29.69,119324.0,26.7589,26.7589,26.7049,26.7229,119324.0
2015-11-27 10:00:00,29.69,29.71,29.63,29.71,87264.0,26.7229,26.7409,26.6689,26.7409,87264.0
2015-11-27 10:30:00,29.71,29.71,29.68,29.7,47748.0,26.7409,26.7409,26.7139,26.7319,47748.0
2015-11-27 11:00:00,29.7,29.75,29.7,29.75,103768.0,26.7319,26.7769,26.7319,26.7769,103768.0
2015-11-27 11:30:00,29.75,29.77,29.72,29.73,53580.0,26.7769,26.7949,26.7499,26.7589,53580.0
2015-11-27 12:00:00,29.73,29.75,29.72,29.75,57516.0,26.7589,26.7769,26.7499,26.7769,57516.0
2015-11-27 12:30:00,29.75,29.75,29.72,29.72,136904.0,26.7769,26.7769,26.7499,26.7499,136904.0
2015-11-30 09:30:00,29.78,29.78,29.66,29.66,250256.0,26.8039,26.8039,26.6959,26.6959,250256.0
2015-11-30 10:00:00,29.67,29.68,29.62,29.65,295216.0,26.7049,26.7139,26.6599,26.6869,295216.0
2015-11-30 10:30:00,29.67,29.69,29.64,29.65,176324.0,26.7049,26.7229,26.6779,26.6869,176324.0
2015-11-30 11:00:00,29.64,29.68,29.61,29.61,300864.0,26.6779,26.7139,26.6509,26.6509,300864.0
2015-11-30 11:30:00,29.61,29.61,29.56,29.56,139348.0,26.6509,26.6509,26.6059,26.6059,139348.0
2015-11-30 12:00:00,29.56,29.59,29.55,29.59,217504.0,26.6059,26.6329,26.5969,26.6329,217504.0
2015-11-30 12:30:00,29.59,29.59,29.56,29.59,110204.0,26.6329,26.6329,26.6059,26.6329,110204.0
2015-11-30 13:00:00,29.57,29.61,29.55,29.61,138428.0,26.6149,26.6509,26.5969,26.6509,138428.0
2015-11-30 13:30:00,29.61,29.66,29.6,29.65,110920.0,26.6509,26.6959,26.6419,26.6869,110920.0
2015-11-30 14:00:00,29.65,29.66,29.63,29.64,108932.0,26.6869,26.6959,26.6689,26.6779,108932.0
2015-11-30 14:30:00,29.63,29.64,29.58,29.58,93556.0,26.6689,26.6779,26.6239,26.6239,93556.0
2015-11-30 15:00:00,29.58,29.59,29.54,29.54,199204.0,26.6239,26.6329,26.5879,26.5879,199204.0
2015-11-30 15:30:00,29.55,29.6,29.54,29.54,910428.0,26.5969,26.6419,26.5879,26.5879,910428.0
2015-12-01 09:30:00,29.68,29.79,29.65,29.77,139608.0,26.7139,26.8129,26.6869,26.7949,139608.0
2015-12-01 10:00:00,29.77,29.77,29.63,29.68,169052.0,26.7949,26.7949,26.6689,26.7139,169052.0
2015-12-01 10:30:00,29.67,29.77,29.65,29.75,317800.0,26.7049,26.7949,26.6869,26.7769,317800.0
2015-12-01 11:00:00,29.75,29.76,29.71,29.72,389360.0,26.7769,26.7859,26.7409,26.7499,389360.0
2015-12-01 11:30:00,29.73,29.74,29.69,29.72,269624.0,26.7589,26.7679,26.7229,26.7499,269624.0
2015-12-01 12:00:00,29.72,29.77,29.72,29.75,135596.0,26.7499,26.7949,26.7499,26.7769,135596.0
2015-12-01 12:30:00,29.76,29.78,29.75,29.77,167200.0,26.7859,26.8039,26.7769,26.7949,167200.0
2015-12-01 13:00:00,29.78,29.78,29.71,29.72,146568.0,26.8039,26.8039,26.7409,26.7499,146568.0
2015-12-01 13:30:00,29.72,29.73,29.69,29.72,145748.0,26.7499,26.7589,26.7229,26.7499,145748.0
2015-12-01 14:00:00,29.71,29.77,29.71,29.76,113744.0,26.7409,26.7949,26.7409,26.7859,113744.0
2015-12-01 14:30:00,29.77,29.79,29.75,29.77,207268.0,26.7949,26.8129,26.7769,26.7949,207268.0
2015-12-01 15:00:00,29.77,29.81,29.77,29.8,175428.0,26.7949,26.8309,26.7949,26.8219,175428.0
2015-12-01 15:30:00,29.79,29.87,29.79,29.85,645896.0,26.8129,26.8849,26.8129,26.8669,645896.0
2015-12-02 09:30:00,29.87,29.91,29.82,29.89,316804.0,26.8849,26.9209,26.8399,26.9029,316804.0
2015-12-02 10:00:00,29.91,29.92,29.86,29.89,502076.0,26.9209,26.9299,26.8759,26.9029,502076.0
2015-12-02 10:30:00,29.88,29.91,29.87,29.89,266368.0,26.8939,26.9209,26.8849,26.9029,266368.0
2015-12-02 11:00:00,29.88,29.88,29.83,29.83,385284.0,26.8939,26.8939,26.8489,26.8489,385284.0
2015-12-02 11:30:00,29.83,29.84,29.81,29.83,168760.0,26.8489,26.8579,26.8309,26.8489,168760.0
2015-12-02 12:00:00,29.84,29.86,29.8,29.85,217912.0,26.8579,26.8759,26.8219,26.8669,217912.0
2015-12-02 12:30:00,29.85,29.87,29.84,29.85,175792.0,26.8669,26.8849,26.8579,26.8669,175792.0
2015-12-02 13:00:00,29.84,29.85,29.82,29.85,128256.0,26.8579,26.8669,26.8399,26.8669,128256.0
2015-12-02 13:30:00,29.85,29.85,29.76,29.77,225164.0,26.8669,26.8669,26.7859,26.7949,225164.0
2015-12-02 14:00:00,29.77,29.77,29.65,29.68,683852.0,26.7949,26.7949,26.6869,26.7139,683852.0
2015-12-02 14:30:00,29.67,29.67,29.57,29.58,501796.0,26.7049,26.7049,26.6149,26.6239,501796.0
2015-12-02 15:00:00,29.58,29.68,29.57,29.64,370676.0,26.6239,26.7139,26.6149,26.6779,370676.0
2015-12-02 15:30:00,29.65,29.66,29.56,29.61,820492.0,26.6869,26.6959,26.6059,26.6509,820492.0
2015-12-03 09:30:00,29.66,29.69,29.52,29.55,831980.0,26.6959,26.7229,26.5699,26.5969,831980.0
2015-12-03 10:00:00,29.54,29.54,29.42,29.46,722580.0,26.5879,26.5879,26.4799,26.5159,722580.0
2015-12-03 10:30:00,29.46,29.53,29.43,29.5,237072.0,26.5159,26.5789,26.4889,26.5519,237072.0
2015-12-03 11:00:00,29.49,29.6,29.49,29.57,161160.0,26.5429,26.6419,26.5429,26.6149,161160.0
2015-12-03 11:30:00,29.56,29.56,29.46,29.49,506228.0,26.6059,26.6059,26.5159,26.5429,506228.0
2015-12-03 12:00:00,29.49,29.5,29.28,29.31,417152.0,26.5429,26.5519,26.3538,26.3808,417152.0
2015-12-03 12:30:00,29.3,29.36,29.28,29.28,656644.0,26.3718,26.4258,26.3538,26.3538,656644.0
2015-12-03 13:00:00,29.27,29.34,29.23,29.33,599340.0,26.3448,26.4078,26.3088,26.3988,599340.0
2015-12-03 13:30:00,29.33,29.33,29.17,29.17,283972.0,26.3988,26.3988,26.2548,26.2548,283972.0
2015-12-03 14:00:00,29.18,29.18,29.09,29.09,337928.0,26.2638,26.2638,26.1828,26.1828,337928.0
2015-12-03 14:30:00,29.11,29.15,29.02,29.14,300976.0,26.2008,26.2368,26.1198,26.2278,300976.0
2015-12-03 15:00:00,29.14,29.16,29.05,29.09,245196.0,26.2278,26.2458,26.1468,26.1828,245196.0
2015-12-03 15:30:00,29.08,29.17,29.04,29.15,1433132.0,26.1738,26.2548,26.1378,26.2368,1433132.0
2015-12-04 09:30:00,29.21,29.49,29.21,29.43,670620.0,26.2908,26.5429,26.2908,26.4889,670620.0
2015-12-04 10:00:00,29.44,29.5,29.39,29.47,415664.0,26.4979,26.5519,26.4529,26.5249,415664.0
2015-12-04 10:30:00,29.48,29.59,29.45,29.59,358916.0,26.5339,26.6329,26.5069,26.6329,358916.0
2015-12-04 11:00:00,29.58,29.6,29.53,29.53,379980.0,26.6239,26.6419,26.5789,26.5789,379980.0
2015-12-04 11:30:00,29.53,29.54,29.48,29.51,221460.0,26.5789,26.5879,26.5339,26.5609,221460.0
2015-12-04 12:00:00,29.5,29.55,29.48,29.51,220556.0,26.5519,26.5969,26.5339,26.5609,220556.0
2015-12-04 12:30:00,29.52,29.68,29.52,29.68,273812.0,26.5699,26.7139,26.5699,26.7139,273812.0
2015-12-04 13:00:00,29.68,29.75,29.67,29.71,310912.0,26.7139,26.7769,26.7049,26.7409,310912.0
2015-12-04 13:30:00,29.72,29.73,29.68,29.72,182008.0,26.7499,26.7589,26.7139,26.7499,182008.0
2015-12-04 14:00:00,29.72,29.73,29.68,29.72,248604.0,26.7499,26.7589,26.7139,26.7499,248604.0
2015-12-04 14:30:00,29.73,29.79,29.72,29.79,194040.0,26.7589,26.8129,26.7499,26.8129,194040.0
2015-12-04 15:00:00,29.79,29.81,29.75,29.78,434776.0,26.8129,26.8309,26.7769,26.8039,434776.0
2015-12-04 15:30:00,29.77,29.78,29.72,29.76,610524.0,26.7949,26.8039,26.7499,26.7859,610524.0
2015-12-07 09:30:00,29.74,29.76,29.64,29.67,226620.0,26.7679,26.7859,26.6779,26.7049,226620.0
2015-12-07 10:00:00,29.66,29.67,29.6,29.61,286652.0,26.6959,26.7049,26.6419,26.6509,286652.0
2015-12-07 10:30:00,29.59,29.6,29.52,29.54,291348.0,26.6329,26.6419,26.5699,26.5879,291348.0
2015-12-07 11:00:00,29.54,29.56,29.46,29.47,191508.0,26.5879,26.6059,26.5159,26.5249,191508.0
2015-12-07 11:30:00,29.49,29.59,29.49,29.58,178904.0,26.5429,26.6329,26.5429,26.6239,178904.0
2015-12-07 12:00:00,29.58,29.58,29.54,29.56,174056.0,26.6239,26.6239,26.5879,26.6059,174056.0
2015-12-07 12:30:00,29.56,29.56,29.48,29.49,222900.0,26.6059,26.6059,26.5339,26.5429,222900.0
2015-12-07 13:00:00,29.49,29.56,29.47,29.56,192112.0,26.5429,26.6059,26.5249,26.6059,192112.0
2015-12-07 13:30:00,29.55,29.56,29.49,29.54,149436.0,26.5969,26.6059,26.5429,26.5879,149436.0
2015-12-07 14:00:00,29.54,29.6,29.53,29.57,258876.0,26.5879,26.6419,26.5789,26.6149,258876.0
2015-12-07 14:30:00,29.57,29.59,29.5,29.51,237480.0,26.6149,26.6329,26.5519,26.5609,237480.0
2015-12-07 15:00:00,29.5,29.56,29.48,29.55,268936.0,26.5519,26.6059,26.5339,26.5969,268936.0
2015-12-07 15:30:00,29.56,29.65,29.54,29.61,486272.0,26.6059,26.6869,26.5879,26.6509,486272.0
2015-12-08 09:30:00,29.37,29.45,29.33,29.37,556936.0,26.4348,26.5069,26.3988,26.4348,556936.0
2015-12-08 10:00:00,29.36,29.45,29.32,29.34,303284.0,26.4258,26.5069,26.3898,26.4078,303284.0
2015-12-08 10:30:00,29.33,29.52,29.31,29.51,265056.0,26.3988,26.5699,26.3808,26.5609,265056.0
2015-12-08 11:00:00,29.52,29.63,29.52,29.53,492504.0,26.5699,26.6689,26.5699,26.5789,492504.0
2015-12-08 11:30:00,29.52,29.54,29.47,29.54,155076.0,26.5699,26.5879,26.5249,26.5879,155076.0
2015-12-08 12:00:00,29.54,29.54,29.45,29.49,194184.0,26.5879,26.5879,26.5069,26.5429,194184.0
2015-12-08 12:30:00,29.49,29.52,29.46,29.52,165548.0,26.5429,26.5699,26.5159,26.5699,165548.0
2015-12-08 13:00:00,29.52,29.53,29.45,29.47,248320.0,26.5699,26.5789,26.5069,26.5249,248320.0
2015-12-08 13:30:00,29.48,29.53,29.48,29.53,253820.0,26.5339,26.5789,26.5339,26.5789,253820.0
2015-12-08 14:00:00,29.53,29.62,29.53,29.57,398712.0,26.5789,26.6599,26.5789,26.6149,398712.0
2015-12-08 14:30:00,29.57,29.61,29.55,29.57,253360.0,26.6149,26.6509,26.5969,26.6149,253360.0
2015-12-08 15:00:00,29.56,29.57,29.5,29.5,444624.0,26.6059,26.6149,26.5519,26.5519,444624.0
2015-12-08 15:30:00,29.5,29.59,29.48,29.54,494580.0,26.5519,26.6329,26.5339,26.5879,494580.0
2015-12-09 09:30:00,29.42,29.57,29.4,29.53,271708.0,26.4799,26.6149,26.4619,26.5789,271708.0
2015-12-09 10:00:00,29.52,29.65,29.52,29.6,583916.0,26.5699,26.6869,26.5699,26.6419,583916.0
2015-12-09 10:30:00,29.6,29.7,29.6,29.62,544552.0,26.6419,26.7319,26.6419,26.6599,544552.0
2015-12-09 11:00:00,29.63,29.63,29.51,29.52,559176.0,26.6689,26.6689,26.5609,26.5699,559176.0
2015-12-09 11:30:00,29.52,29.53,29.34,29.37,534844.0,26.5699,26.5789,26.4078,26.4348,534844.0
2015-12-09 12:00:00,29.38,29.4,29.21,29.22,341856.0,26.4439,26.4619,26.2908,26.2998,341856.0
2015-12-09 12:30:00,29.21,29.22,29.09,29.11,1257628.0,26.2908,26.2998,26.1828,26.2008,1257628.0
2015-12-09 13:00:00,29.11,29.18,29.07,29.13,1386688.0,26.2008,26.2638,26.1648,26.2188,1386688.0
2015-12-09 13:30:00,29.13,29.21,29.09,29.17,587024.0,26.2188,26.2908,26.1828,26.2548,587024.0
2015-12-09 14:00:00,29.17,29.18,29.11,29.13,311496.0,26.2548,26.2638,26.2008,26.2188,311496.0
2015-12-09 14:30:00,29.13,29.17,29.11,29.12,448804.0,26.2188,26.2548,26.2008,26.2098,448804.0
2015-12-09 15:00:00,29.11,29.25,29.11,29.21,667936.0,26.2008,26.3268,26.2008,26.2908,667936.0
2015-12-09 15:30:00,29.22,29.28,29.18,29.22,1448284.0,26.2998,26.3538,26.2638,26.2998,1448284.0
2015-12-10 09:30:00,29.26,29.35,29.2,29.24,283728.0,26.3358,26.4168,26.2818,26.3178,283728.0
2015-12-10 10:00:00,29.25,29.33,29.19,29.31,382728.0,26.3268,26.3988,26.2728,26.3808,382728.0
2015-12-10 10:30:00,29.32,29.43,29.29,29.37,701524.0,26.3898,26.4889,26.3628,26.4348,701524.0
2015-12-10 11:00:00,29.36,29.39,29.33,29.36,149232.0,26.4258,26.4529,26.3988,26.4258,149232.0
2015-12-10 11:30:00,29.34,29.35,29.29,29.32,385472.0,26.4078,26.4168,26.3628,26.3898,385472.0
2015-12-10 12:00:00,29.32,29.34,29.24,29.28,154852.0,26.3898,26.4078,26.3178,26.3538,154852.0
2015-12-10 12:30:00,29.28,29.38,29.25,29.36,383040.0,26.3538,26.4439,26.3268,26.4258,383040.0
2015-12-10 13:00:00,29.36,29.38,29.33,29.36,179836.0,26.4258,26.4439,26.3988,26.4258,179836.0
2015-12-10 13:30:00,29.36,29.4,29.36,29.37,421148.0,26.4258,26.4619,26.4258,26.4348,421148.0
2015-12-10 14:00:00,29.36,29.48,29.36,29.48,302940.0,26.4258,26.5339,26.4258,26.5339,302940.0
2015-12-10 14:30:00,29.48,29.5,29.43,29.44,348976.0,26.5339,26.5519,26.4889,26.4979,348976.0
2015-12-10 15:00:00,29.43,29.45,29.29,29.33,300100.0,26.4889,26.5069,26.3628,26.3988,300100.0
2015-12-10 15:30:00,29.33,29.35,29.26,29.3,499116.0,26.3988,26.4168,26.3358,26.3718,499116.0
2015-12-11 09:30:00,29.0,29.02,28.86,28.91,499128.0,26.1018,26.1198,25.9758,26.0208,499128.0
2015-12-11 10:00:00,28.89,29.02,28.88,29.02,658828.0,26.0028,26.1198,25.9938,26.1198,658828.0
2015-12-11 10:30:00,29.02,29.05,28.89,28.9,526572.0,26.1198,26.1468,26.0028,26.0118,526572.0
2015-12-11 11:00:00,28.9,28.96,28.86,28.9,496900.0,26.0118,26.0658,25.9758,26.0118,496900.0
2015-12-11 11:30:00,28.9,28.93,28.83,28.86,410508.0,26.0118,26.0388,25.9488,25.9758,410508.0
2015-12-11 12:00:00,28.86,28.86,28.74,28.78,617600.0,25.9758,25.9758,25.8678,25.9038,617600.0
2015-12-11 12:30:00,28.77,28.81,28.74,28.79,894692.0,25.8948,25.9308,25.8678,25.9128,894692.0
2015-12-11 13:00:00,28.79,28.86,28.78,28.78,382352.0,25.9128,25.9758,25.9038,25.9038,382352.0
2015-12-11 13:30:00,28.78,28.85,28.76,28.82,555240.0,25.9038,25.9668,25.8858,25.9398,555240.0
2015-12-11 14:00:00,28.83,28.9,28.83,28.84,544320.0,25.9488,26.0118,25.9488,25.9578,544320.0
2015-12-11 14:30:00,28.84,28.87,28.81,28.81,496724.0,25.9578,25.9848,25.9308,25.9308,496724.0
2015-12-11 15:00:00,28.81,28.84,28.68,28.72,623372.0,25.9308,25.9578,25.8138,25.8498,623372.0
2015-12-11 15:30:00,28.71,28.75,28.68,28.72,1163000.0,25.8408,25.8768,25.8138,25.8498,1163000.0
2015-12-14 09:30:00,28.74,28.82,28.68,28.7,1136272.0,25.8678,25.9398,25.8138,25.8318,1136272.0
2015-12-14 10:00:00,28.69,28.87,28.58,28.58,1866244.0,25.8228,25.9848,25.7238,25.7238,1866244.0
2015-12-14 10:30:00,28.59,28.72,28.59,28.65,486140.0,25.7328,25.8498,25.7328,25.7868,486140.0
2015-12-14 11:00:00,28.66,28.67,28.5,28.53,871100.0,25.7958,25.8048,25.6518,25.6788,871100.0
2015-12-14 11:30:00,28.52,28.59,28.43,28.59,876248.0,25.6698,25.7328,25.5888,25.7328,876248.0
2015-12-14 12:00:00,28.6,28.73,28.56,28.73,442176.0,25.7418,25.8588,25.7058,25.8588,442176.0
2015-12-14 12:30:00,28.73,28.78,28.64,28.77,586244.0,25.8588,25.9038,25.7778,25.8948,586244.0
2015-12-14 13:00:00,28.78,28.8,28.68,28.7,317544.0,25.9038,25.9218,25.8138,25.8318,317544.0
2015-12-14 13:30:00,28.7,28.73,28.65,28.71,370700.0,25.8318,25.8588,25.7868,25.8408,370700.0
2015-12-14 14:00:00,28.72,28.76,28.66,28.69,394308.0,25.8498,25.8858,25.7958,25.8228,394308.0
2015-12-14 14:30:00,28.7,28.82,28.67,28.78,358880.0,25.8318,25.9398,25.8048,25.9038,358880.0
2015-12-14 15:00:00,28.78,28.78,28.69,28.77,467176.0,25.9038,25.9038,25.8228,25.8948,467176.0
2015-12-14 15:30:00,28.77,28.9,28.75,28.9,940820.0,25.8948,26.0118,25.8768,26.0118,940820.0
2015-12-15 09:30:00,29.11,29.26,29.1,29.24,535116.0,26.2008,26.3358,26.1918,26.3178,535116.0
2015-12-15 10:00:00,29.24,29.24,29.16,29.2,321208.0,26.3178,26.3178,26.2458,26.2818,321208.0
2015-12-15 10:30:00,29.2,29.21,29.15,29.18,337920.0,26.2818,26.2908,26.2368,26.2638,337920.0
2015-12-15 11:00:00,29.18,29.19,29.14,29.17,191116.0,26.2638,26.2728,26.2278,26.2548,191116.0
2015-12-15 11:30:00,29.17,29.18,29.07,29.11,453176.0,26.2548,26.2638,26.1648,26.2008,453176.0
2015-12-15 12:00:00,29.11,29.19,29.11,29.18,253384.0,26.2008,26.2728,26.2008,26.2638,253384.0
2015-12-15 12:30:00,29.18,29.28,29.18,29.27,559296.0,26.2638,26.3538,26.2638,26.3448,559296.0
2015-12-15 13:00:00,29.27,29.27,29.17,29.18,214224.0,26.3448,26.3448,26.2548,26.2638,214224.0
2015-12-15 13:30:00,29.17,29.25,29.16,29.23,404456.0,26.2548,26.3268,26.2458,26.3088,404456.0
2015-12-15 14:00:00,29.23,29.25,29.21,29.22,359688.0,26.3088,26.3268,26.2908,26.2998,359688.0
2015-12-15 14:30:00,29.22,29.25,29.19,29.2,320172.0,26.2998,26.3268,26.2728,26.2818,320172.0
2015-12-15 15:00:00,29.2,29.2,29.11,29.12,653588.0,26.2818,26.2818,26.2008,26.2098,653588.0
2015-12-15 15:30:00,29.11,29.16,29.07,29.1,570568.0,26.2008,26.2458,26.1648,26.1918,570568.0
2015-12-16 09:30:00,29.29,29.36,29.27,29.27,230732.0,26.3628,26.4258,26.3448,26.3448,230732.0
2015-12-16 10:00:00,29.28,29.29,29.2,29.21,422452.0,26.3538,26.3628,26.2818,26.2908,422452.0
2015-12-16 10:30:00,29.21,29.22,29.16,29.2,362536.0,26.2908,26.2998,26.2458,26.2818,362536.0
2015-12-16 11:00:00,29.19,29.2,29.15,29.16,185724.0,26.2728,26.2818,26.2368,26.2458,185724.0
2015-12-16 11:30:00,29.16,29.2,29.15,29.19,361404.0,26.2458,26.2818,26.2368,26.2728,361404.0
2015-12-16 12:00:00,29.19,29.22,29.18,29.21,349272.0,26.2728,26.2998,26.2638,26.2908,349272.0
2015-12-16 12:30:00,29.2,29.22,29.14,29.15,309100.0,26.2818,26.2998,26.2278,26.2368,309100.0
2015-12-16 13:00:00,29.14,29.2,29.14,29.2,237936.0,26.2278,26.2818,26.2278,26.2818,237936.0
2015-12-16 13:30:00,29.19,29.28,29.17,29.28,363788.0,26.2728,26.3538,26.2548,26.3538,363788.0
2015-12-16 14:00:00,29.25,29.39,29.04,29.26,1454252.0,26.3268,26.4529,26.1378,26.3358,1454252.0
2015-12-16 14:30:00,29.25,29.5,29.2,29.49,1717640.0,26.3268,26.5519,26.2818,26.5429,1717640.0
2015-12-16 15:00:00,29.5,29.53,29.41,29.52,996764.0,26.5519,26.5789,26.4709,26.5699,996764.0
2015-12-16 15:30:00,29.52,29.6,29.51,29.54,741084.0,26.5699,26.6419,26.5609,26.5879,741084.0
2015-12-17 09:30:00,29.61,29.64,29.45,29.52,305064.0,26.6509,26.6779,26.5069,26.5699,305064.0
2015-12-17 10:00:00,29.5,29.52,29.39,29.45,1010796.0,26.5519,26.5699,26.4529,26.5069,1010796.0
2015-12-17 10:30:00,29.46,29.48,29.27,29.33,326472.0,26.5159,26.5339,26.3448,26.3988,326472.0
2015-12-17 11:00:00,29.33,29.36,29.2,29.25,661652.0,26.3988,26.4258,26.2818,26.3268,661652.0
2015-12-17 11:30:00,29.24,29.34,29.22,29.3,364860.0,26.3178,26.4078,26.2998,26.3718,364860.0
2015-12-17 12:00:00,29.29,29.33,29.24,29.28,828828.0,26.3628,26.3988,26.3178,26.3538,828828.0
2015-12-17 12:30:00,29.28,29.31,29.2,29.27,310464.0,26.3538,26.3808,26.2818,26.3448,310464.0
2015-12-17 13:00:00,29.26,29.35,29.25,29.31,219256.0,26.3358,26.4168,26.3268,26.3808,219256.0
2015-12-17 13:30:00,29.31,29.38,29.3,29.37,242360.0,26.3808,26.4439,26.3718,26.4348,242360.0
2015-12-17 14:00:00,29.37,29.38,29.3,29.32,226164.0,26.4348,26.4439,26.3718,26.3898,226164.0
2015-12-17 14:30:00,29.32,29.33,29.25,29.29,211328.0,26.3898,26.3988,26.3268,26.3628,211328.0
2015-12-17 15:00:00,29.29,29.31,29.21,29.26,371288.0,26.3628,26.3808,26.2908,26.3358,371288.0
2015-12-17 15:30:00,29.26,29.33,29.11,29.13,781676.0,26.3358,26.3988,26.2008,26.2188,781676.0
2015-12-18 09:30:00,29.06,29.06,28.93,28.96,529900.0,26.1558,26.1558,26.0388,26.0658,529900.0
2015-12-18 10:00:00,28.96,28.98,28.82,28.84,359716.0,26.0658,26.0838,25.9398,25.9578,359716.0
2015-12-18 10:30:00,28.85,28.87,28.77,28.87,675572.0,25.9668,25.9848,25.8948,25.9848,675572.0
2015-12-18 11:00:00,28.86,28.93,28.84,28.86,361844.0,25.9758,26.0388,25.9578,25.9758,361844.0
2015-12-18 11:30:00,28.86,28.89,28.8,28.81,329060.0,25.9758,26.0028,25.9218,25.9308,329060.0
2015-12-18 12:00:00,28.81,28.84,28.75,28.75,498880.0,25.9308,25.9578,25.8768,25.8768,498880.0
2015-12-18 12:30:00,28.76,28.76,28.69,28.71,284600.0,25.8858,25.8858,25.8228,25.8408,284600.0
2015-12-18 13:00:00,28.72,28.79,28.71,28.73,327768.0,25.8498,25.9128,25.8408,25.8588,327768.0
2015-12-18 13:30:00,28.73,28.79,28.71,28.78,196984.0,25.8588,25.9128,25.8408,25.9038,196984.0
2015-12-18 14:00:00,28.79,28.84,28.75,28.84,310344.0,25.9128,25.9578,25.8768,25.9578,310344.0
2015-12-18 14:30:00,28.83,28.83,28.72,28.73,407264.0,25.9488,25.9488,25.8498,25.8588,407264.0
2015-12-18 15:00:00,28.73,28.77,28.63,28.68,626944.0,25.8588,25.8948,25.7688,25.8138,626944.0
2015-12-18 15:30:00,28.68,28.74,28.57,28.57,701504.0,25.8138,25.8678,25.7148,25.7148,701504.0
2015-12-21 09:30:00,28.79,28.84,28.73,28.75,274188.0,25.9128,25.9578,25.8588,25.8768,274188.0
2015-12-21 10:00:00,28.76,28.81,28.75,28.8,224712.0,25.8858,25.9308,25.8768,25.9218,224712.0
2015-12-21 10:30:00,28.8,28.83,28.72,28.75,152492.0,25.9218,25.9488,25.8498,25.8768,152492.0
2015-12-21 11:00:00,28.74,28.75,28.66,28.69,205804.0,25.8678,25.8768,25.7958,25.8228,205804.0
2015-12-21 11:30:00,28.69,28.69,28.59,28.66,173232.0,25.8228,25.8228,25.7328,25.7958,173232.0
2015-12-21 12:00:00,28.67,28.68,28.63,28.65,223636.0,25.8048,25.8138,25.7688,25.7868,223636.0
2015-12-21 12:30:00,28.64,28.72,28.64,28.71,150420.0,25.7778,25.8498,25.7778,25.8408,150420.0
2015-12-21 13:00:00,28.72,28.75,28.71,28.73,151784.0,25.8498,25.8768,25.8408,25.8588,151784.0
2015-12-21 13:30:00,28.74,28.77,28.73,28.73,403736.0,25.8678,25.8948,25.8588,25.8588,403736.0
2015-12-21 14:00:00,28.73,28.75,28.68,28.69,209356.0,25.8588,25.8768,25.8138,25.8228,209356.0
2015-12-21 14:30:00,28.68,28.69,28.64,28.66,1064476.0,25.8138,25.8228,25.7778,25.7958,1064476.0
2015-12-21 15:00:00,28.65,28.69,28.61,28.64,307380.0,25.7868,25.8228,25.7508,25.7778,307380.0
2015-12-21 15:30:00,28.64,28.81,28.63,28.81,367764.0,25.7778,25.9308,25.7688,25.9308,367764.0
2015-12-22 09:30:00,28.96,28.97,28.81,28.85,652648.0,26.0658,26.0748,25.9308,25.9668,652648.0
2015-12-22 10:00:00,28.84,28.89,28.8,28.88,239256.0,25.9578,26.0028,25.9218,25.9938,239256.0
2015-12-22 10:30:00,28.87,28.9,28.84,28.84,681764.0,25.9848,26.0118,25.9578,25.9578,681764.0
2015-12-22 11:00:00,28.84,28.87,28.8,28.81,98696.0,25.9578,25.9848,25.9218,25.9308,98696.0
2015-12-22 11:30:00,28.82,28.91,28.82,28.86,271396.0,25.9398,26.0208,25.9398,25.9758,271396.0
2015-12-22 12:00:00,28.88,28.88,28.82,28.88,301452.0,25.9938,25.9938,25.9398,25.9938,301452.0
2015-12-22 12:30:00,28.88,28.93,28.87,28.93,217880.0,25.9938,26.0388,25.9848,26.0388,217880.0
2015-12-22 13:00:00,28.93,28.94,28.89,28.92,2133244.0,26.0388,26.0478,26.0028,26.0298,2133244.0
2015-12-22 13:30:00,28.92,28.98,28.9,28.98,173984.0,26.0298,26.0838,26.0118,26.0838,173984.0
2015-12-22 14:00:00,28.98,29.0,28.96,28.97,257040.0,26.0838,26.1018,26.0658,26.0748,257040.0
2015-12-22 14:30:00,28.98,28.99,28.96,28.98,328620.0,26.0838,26.0928,26.0658,26.0838,328620.0
2015-12-22 15:00:00,28.99,29.07,28.99,29.04,599348.0,26.0928,26.1648,26.0928,26.1378,599348.0
2015-12-22 15:30:00,29.05,29.06,28.95,29.02,1182732.0,26.1468,26.1558,26.0568,26.1198,1182732.0
2015-12-23 09:30:00,29.19,29.2,29.13,29.18,365172.0,26.2728,26.2818,26.2188,26.2638,365172.0
2015-12-23 10:00:00,29.18,29.21,29.14,29.14,211928.0,26.2638,26.2908,26.2278,26.2278,211928.0
2015-12-23 10:30:00,29.14,29.21,29.13,29.21,320756.0,26.2278,26.2908,26.2188,26.2908,320756.0
2015-12-23 11:00:00,29.21,29.21,29.17,29.18,252844.0,26.2908,26.2908,26.2548,26.2638,252844.0
2015-12-23 11:30:00,29.18,29.2,29.17,29.2,196468.0,26.2638,26.2818,26.2548,26.2818,196468.0
2015-12-23 12:00:00,29.19,29.24,29.19,29.23,166492.0,26.2728,26.3178,26.2728,26.3088,166492.0
2015-12-23 12:30:00,29.22,29.22,29.19,29.21,99176.0,26.2998,26.2998,26.2728,26.2908,99176.0
2015-12-23 13:00:00,29.21,29.21,29.18,29.19,232064.0,26.2908,26.2908,26.2638,26.2728,232064.0
2015-12-23 13:30:00,29.19,29.22,29.16,29.22,192832.0,26.2728,26.2998,26.2458,26.2998,192832.0
2015-12-23 14:00:00,29.21,29.27,29.2,29.25,562356.0,26.2908,26.3448,26.2818,26.3268,562356.0
2015-12-23 14:30:00,29.26,29.3,29.26,29.28,206800.0,26.3358,26.3718,26.3358,26.3538,206800.0
2015-12-23 15:00:00,29.28,29.29,29.24,29.25,317632.0,26.3538,26.3628,26.3178,26.3268,317632.0
2015-12-23 15:30:00,29.25,29.29,29.22,29.27,294980.0,26.3268,26.3628,26.2998,26.3448,294980.0
2015-12-24 09:30:00,29.13,29.17,29.11,29.11,346416.0,26.3316,26.3677,26.3135,26.3135,346416.0
2015-12-24 10:00:00,29.11,29.14,29.09,29.13,108780.0,26.3135,26.3406,26.2954,26.3316,108780.0
2015-12-24 10:30:00,29.13,29.13,29.11,29.12,98560.0,26.3316,26.3316,26.3135,26.3225,98560.0
2015-12-24 11:00:00,29.13,29.14,29.11,29.13,197148.0,26.3316,26.3406,26.3135,26.3316,197148.0
2015-12-24 11:30:00,29.13,29.17,29.11,29.17,125168.0,26.3316,26.3677,26.3135,26.3677,125168.0
2015-12-24 12:00:00,29.17,29.19,29.16,29.19,209592.0,26.3677,26.3858,26.3587,26.3858,209592.0
2015-12-24 12:30:00,29.19,29.2,29.11,29.11,348364.0,26.3858,26.3949,26.3135,26.3135,348364.0
2015-12-28 09:30:00,29.02,29.07,29.0,29.04,104364.0,26.2322,26.2774,26.2141,26.2502,104364.0
2015-12-28 10:00:00,29.03,29.04,28.96,28.99,174664.0,26.2412,26.2502,26.1779,26.205,174664.0
2015-12-28 10:30:00,28.98,28.99,28.91,28.93,170072.0,26.196,26.205,26.1327,26.1508,170072.0
2015-12-28 11:00:00,28.92,28.98,28.91,28.96,180592.0,26.1418,26.196,26.1327,26.1779,180592.0
2015-12-28 11:30:00,28.96,29.03,28.95,29.0,2101428.0,26.1779,26.2412,26.1689,26.2141,2101428.0
2015-12-28 12:00:00,28.99,29.02,28.98,29.01,1670768.0,26.205,26.2322,26.196,26.2231,1670768.0
2015-12-28 12:30:00,29.01,29.02,28.98,29.0,609608.0,26.2231,26.2322,26.196,26.2141,609608.0
2015-12-28 13:00:00,29.0,29.08,29.0,29.07,578892.0,26.2141,26.2864,26.2141,26.2774,578892.0
2015-12-28 13:30:00,29.07,29.11,29.04,29.04,364464.0,26.2774,26.3135,26.2502,26.2502,364464.0
2015-12-28 14:00:00,29.05,29.09,29.04,29.08,526980.0,26.2593,26.2954,26.2502,26.2864,526980.0
2015-12-28 14:30:00,29.08,29.09,29.06,29.08,952036.0,26.2864,26.2954,26.2683,26.2864,952036.0
2015-12-28 15:00:00,29.09,29.1,29.06,29.09,835704.0,26.2954,26.3045,26.2683,26.2954,835704.0
2015-12-28 15:30:00,29.1,29.12,29.08,29.12,641044.0,26.3045,26.3225,26.2864,26.3225,641044.0
2015-12-29 09:30:00,29.28,29.37,29.27,29.37,508228.0,26.4672,26.5485,26.4581,26.5485,508228.0
2015-12-29 10:00:00,29.38,29.42,29.38,29.42,212176.0,26.5576,26.5937,26.5576,26.5937,212176.0
2015-12-29 10:30:00,29.43,29.43,29.39,29.41,196520.0,26.6028,26.6028,26.5666,26.5847,196520.0
2015-12-29 11:00:00,29.4,29.44,29.4,29.43,231036.0,26.5757,26.6118,26.5757,26.6028,231036.0
2015-12-29 11:30:00,29.43,29.45,29.38,29.41,167700.0,26.6028,26.6208,26.5576,26.5847,167700.0
2015-12-29 12:00:00,29.41,29.44,29.41,29.43,126496.0,26.5847,26.6118,26.5847,26.6028,126496.0
2015-12-29 12:30:00,29.42,29.43,29.42,29.43,36376.0,26.5937,26.6028,26.5937,26.6028,36376.0
2015-12-29 13:00:00,29.43,29.46,29.43,29.46,192224.0,26.6028,26.6299,26.6028,26.6299,192224.0
2015-12-29 13:30:00,29.45,29.49,29.44,29.48,113536.0,26.6208,26.657,26.6118,26.648,113536.0
2015-12-29 14:00:00,29.48,29.5,29.47,29.5,118276.0,26.648,26.666,26.6389,26.666,118276.0
2015-12-29 14:30:00,29.5,29.52,29.47,29.51,427064.0,26.666,26.6841,26.6389,26.6751,427064.0
2015-12-29 15:00:00,29.5,29.53,29.5,29.51,541524.0,26.666,26.6932,26.666,26.6751,541524.0
2015-12-29 15:30:00,29.51,29.52,29.46,29.47,639540.0,26.6751,26.6841,26.6299,26.6389,639540.0
2015-12-30 09:30:00,29.45,29.46,29.36,29.38,201064.0,26.6208,26.6299,26.5395,26.5576,201064.0
2015-12-30 10:00:00,29.38,29.42,29.36,29.36,186824.0,26.5576,26.5937,26.5395,26.5395,186824.0
2015-12-30 10:30:00,29.36,29.42,29.35,29.4,312800.0,26.5395,26.5937,26.5305,26.5757,312800.0
2015-12-30 11:00:00,29.4,29.43,29.37,29.4,151828.0,26.5757,26.6028,26.5485,26.5757,151828.0
2015-12-30 11:30:00,29.4,29.4,29.38,29.39,142596.0,26.5757,26.5757,26.5576,26.5666,142596.0
2015-12-30 12:00:00,29.39,29.41,29.38,29.4,213896.0,26.5666,26.5847,26.5576,26.5757,213896.0
2015-12-30 12:30:00,29.39,29.4,29.37,29.38,111848.0,26.5666,26.5757,26.5485,26.5576,111848.0
2015-12-30 13:00:00,29.38,29.39,29.35,29.37,87688.0,26.5576,26.5666,26.5305,26.5485,87688.0
2015-12-30 13:30:00,29.37,29.41,29.37,29.4,95948.0,26.5485,26.5847,26.5485,26.5757,95948.0
2015-12-30 14:00:00,29.4,29.42,29.39,29.39,188164.0,26.5757,26.5937,26.5666,26.5666,188164.0
2015-12-30 14:30:00,29.39,29.4,29.38,29.39,129904.0,26.5666,26.5757,26.5576,26.5666,129904.0
2015-12-30 15:00:00,29.38,29.41,29.38,29.38,204412.0,26.5576,26.5847,26.5576,26.5576,204412.0
2015-12-30 15:30:00,29.38,29.38,29.26,29.27,589432.0,26.5576,26.5576,26.4491,26.4581,589432.0
2015-12-31 09:30:00,29.2,29.2,29.08,29.11,332056.0,26.3949,26.3949,26.2864,26.3135,332056.0
2015-12-31 10:00:00,29.11,29.12,29.04,29.05,179696.0,26.3135,26.3225,26.2502,26.2593,179696.0
2015-12-31 10:30:00,29.05,29.06,29.0,29.06,603700.0,26.2593,26.2683,26.2141,26.2683,603700.0
2015-12-31 11:00:00,29.06,29.11,29.05,29.09,356284.0,26.2683,26.3135,26.2593,26.2954,356284.0
2015-12-31 11:30:00,29.09,29.17,29.07,29.17,454932.0,26.2954,26.3677,26.2774,26.3677,454932.0
2015-12-31 12:00:00,29.17,29.22,29.16,29.21,278580.0,26.3677,26.4129,26.3587,26.4039,278580.0
2015-12-31 12:30:00,29.22,29.25,29.19,29.19,108316.0,26.4129,26.4401,26.3858,26.3858,108316.0
2015-12-31 13:00:00,29.18,29.2,29.12,29.13,124012.0,26.3768,26.3949,26.3225,26.3316,124012.0
2015-12-31 13:30:00,29.12,29.17,29.11,29.17,115600.0,26.3225,26.3677,26.3135,26.3677,115600.0
2015-12-31 14:00:00,29.17,29.17,29.06,29.07,144840.0,26.3677,26.3677,26.2683,26.2774,144840.0
2015-12-31 14:30:00,29.07,29.09,29.03,29.06,151828.0,26.2774,26.2954,26.2412,26.2683,151828.0
2015-12-31 15:00:00,29.05,29.06,29.01,29.02,703704.0,26.2593,26.2683,26.2231,26.2322,703704.0
2015-12-31 15:30:00,29.03,29.07,28.94,28.94,575212.0,26.2412,26.2774,26.1598,26.1598,575212.0
2016-01-04 09:30:00,28.42,28.44,28.28,28.36,1080568.0,25.6898,25.7079,25.5632,25.6356,1080568.0
2016-01-04 10:00:00,28.35,28.35,28.22,28.27,956240.0,25.6265,25.6265,25.509,25.5542,956240.0
2016-01-04 10:30:00,28.27,28.29,28.19,28.2,814908.0,25.5542,25.5723,25.4819,25.4909,814908.0
2016-01-04 11:00:00,28.19,28.2,28.12,28.2,832668.0,25.4819,25.4909,25.4186,25.4909,832668.0
2016-01-04 11:30:00,28.19,28.27,28.18,28.23,680664.0,25.4819,25.5542,25.4729,25.518,680664.0
2016-01-04 12:00:00,28.23,28.24,28.19,28.23,458748.0,25.518,25.5271,25.4819,25.518,458748.0
2016-01-04 12:30:00,28.22,28.31,28.19,28.29,541144.0,25.509,25.5904,25.4819,25.5723,541144.0
2016-01-04 13:00:00,28.29,28.35,28.27,28.3,686436.0,25.5723,25.6265,25.5542,25.5813,686436.0
2016-01-04 13:30:00,28.29,28.33,28.28,28.29,489136.0,25.5723,25.6084,25.5632,25.5723,489136.0
2016-01-04 14:00:00,28.28,28.33,28.23,28.31,456124.0,25.5632,25.6084,25.518,25.5904,456124.0
2016-01-04 14:30:00,28.31,28.31,28.2,28.24,480040.0,25.5904,25.5904,25.4909,25.5271,480040.0
2016-01-04 15:00:00,28.24,28.24,28.15,28.17,1132816.0,25.5271,25.5271,25.4457,25.4638,1132816.0
2016-01-04 15:30:00,28.18,28.45,28.17,28.44,1135016.0,25.4729,25.7169,25.4638,25.7079,1135016.0
2016-01-05 09:30:00,28.52,28.58,28.47,28.47,233040.0,25.7802,25.8344,25.735,25.735,233040.0
2016-01-05 10:00:00,28.47,28.49,28.42,28.42,334700.0,25.735,25.7531,25.6898,25.6898,334700.0
2016-01-05 10:30:00,28.42,28.56,28.4,28.55,290476.0,25.6898,25.8163,25.6717,25.8073,290476.0
2016-01-05 11:00:00,28.54,28.55,28.43,28.45,319424.0,25.7983,25.8073,25.6988,25.7169,319424.0
2016-01-05 11:30:00,28.45,28.51,28.44,28.46,389912.0,25.7169,25.7711,25.7079,25.726,389912.0
2016-01-05 12:00:00,28.46,28.46,28.33,28.38,481184.0,25.726,25.726,25.6084,25.6536,481184.0
2016-01-05 12:30:00,28.38,28.41,28.35,28.41,277116.0,25.6536,25.6808,25.6265,25.6808,277116.0
2016-01-05 13:00:00,28.41,28.44,28.36,28.4,265424.0,25.6808,25.7079,25.6356,25.6717,265424.0
2016-01-05 13:30:00,28.4,28.54,28.4,28.51,608412.0,25.6717,25.7983,25.6717,25.7711,608412.0
2016-01-05 14:00:00,28.52,28.6,28.48,28.57,666796.0,25.7802,25.8525,25.744,25.8254,666796.0
2016-01-05 14:30:00,28.57,28.57,28.48,28.49,414604.0,25.8254,25.8254,25.744,25.7531,414604.0
2016-01-05 15:00:00,28.49,28.5,28.41,28.48,695220.0,25.7531,25.7621,25.6808,25.744,695220.0
2016-01-05 15:30:00,28.48,28.53,28.46,28.49,553324.0,25.744,25.7892,25.726,25.7531,553324.0
2016-01-06 09:30:00,28.05,28.22,28.05,28.21,526328.0,25.3553,25.509,25.3553,25.5,526328.0
2016-01-06 10:00:00,28.2,28.3,28.14,28.29,361268.0,25.4909,25.5813,25.4367,25.5723,361268.0
2016-01-06 10:30:00,28.29,28.29,28.19,28.26,526400.0,25.5723,25.5723,25.4819,25.5452,526400.0
2016-01-06 11:00:00,28.26,28.35,28.24,28.32,547132.0,25.5452,25.6265,25.5271,25.5994,547132.0
2016-01-06 11:30:00,28.33,28.35,28.26,28.26,326516.0,25.6084,25.6265,25.5452,25.5452,326516.0
2016-01-06 12:00:00,28.26,28.27,28.22,28.24,161724.0,25.5452,25.5542,25.509,25.5271,161724.0
2016-01-06 12:30:00,28.23,28.31,28.22,28.24,334188.0,25.518,25.5904,25.509,25.5271,334188.0
2016-01-06 13:00:00,28.24,28.25,28.18,28.21,348052.0,25.5271,25.5361,25.4729,25.5,348052.0
2016-01-06 13:30:00,28.2,28.23,28.16,28.17,251472.0,25.4909,25.518,25.4548,25.4638,251472.0
2016-01-06 14:00:00,28.16,28.25,28.15,28.21,643016.0,25.4548,25.5361,25.4457,25.5,643016.0
2016-01-06 14:30:00,28.21,28.22,28.02,28.02,506352.0,25.5,25.509,25.3282,25.3282,506352.0
2016-01-06 15:00:00,28.03,28.16,28.01,28.14,945000.0,25.3373,25.4548,25.3192,25.4367,945000.0
2016-01-06 15:30:00,28.14,28.2,28.1,28.18,1786460.0,25.4367,25.4909,25.4005,25.4729,1786460.0
2016-01-07 09:30:00,27.7,27.84,27.64,27.79,620164.0,25.039,25.1655,24.9847,25.1203,620164.0
2016-01-07 10:00:00,27.79,27.85,27.72,27.83,592816.0,25.1203,25.1746,25.057,25.1565,592816.0
2016-01-07 10:30:00,27.84,27.99,27.83,27.97,551540.0,25.1655,25.3011,25.1565,25.283,551540.0
2016-01-07 11:00:00,27.96,27.98,27.84,27.86,368272.0,25.274,25.2921,25.1655,25.1836,368272.0
2016-01-07 11:30:00,27.85,27.9,27.81,27.81,312984.0,25.1746,25.2197,25.1384,25.1384,312984.0
2016-01-07 12:00:00,27.81,27.85,27.79,27.8,202264.0,25.1384,25.1746,25.1203,25.1294,202264.0
2016-01-07 12:30:00,27.8,27.82,27.73,27.74,294096.0,25.1294,25.1474,25.0661,25.0751,294096.0
2016-01-07 13:00:00,27.74,27.75,27.55,27.6,466816.0,25.0751,25.0842,24.9034,24.9486,466816.0
2016-01-07 13:30:00,27.59,27.6,27.47,27.54,561392.0,24.9395,24.9486,24.8311,24.8943,561392.0
2016-01-07 14:00:00,27.54,27.57,27.48,27.49,331236.0,24.8943,24.9215,24.8401,24.8491,331236.0
2016-01-07 14:30:00,27.48,27.64,27.44,27.54,704348.0,24.8401,24.9847,24.8039,24.8943,704348.0
2016-01-07 15:00:00,27.54,27.59,27.43,27.44,939896.0,24.8943,24.9395,24.7949,24.8039,939896.0
2016-01-07 15:30:00,27.43,27.63,27.43,27.47,1821772.0,24.7949,24.9757,24.7949,24.8311,1821772.0
2016-01-08 09:30:00,27.69,27.74,27.61,27.73,1014236.0,25.0299,25.0751,24.9576,25.0661,1014236.0
2016-01-08 10:00:00,27.73,27.73,27.55,27.62,561156.0,25.0661,25.0661,24.9034,24.9666,561156.0
2016-01-08 10:30:00,27.62,27.65,27.53,27.56,581612.0,24.9666,24.9938,24.8853,24.9124,581612.0
2016-01-08 11:00:00,27.56,27.6,27.42,27.44,547864.0,24.9124,24.9486,24.7859,24.8039,547864.0
2016-01-08 11:30:00,27.45,27.53,27.35,27.52,820556.0,24.813,24.8853,24.7226,24.8763,820556.0
2016-01-08 12:00:00,27.52,27.63,27.5,27.62,598104.0,24.8763,24.9757,24.8582,24.9666,598104.0
2016-01-08 12:30:00,27.62,27.62,27.53,27.55,307112.0,24.9666,24.9666,24.8853,24.9034,307112.0
2016-01-08 13:00:00,27.55,27.58,27.44,27.47,478380.0,24.9034,24.9305,24.8039,24.8311,478380.0
2016-01-08 13:30:00,27.48,27.57,27.47,27.48,418892.0,24.8401,24.9215,24.8311,24.8401,418892.0
2016-01-08 14:00:00,27.48,27.53,27.39,27.39,515324.0,24.8401,24.8853,24.7587,24.7587,515324.0
2016-01-08 14:30:00,27.39,27.48,27.38,27.41,1279884.0,24.7587,24.8401,24.7497,24.7768,1279884.0
2016-01-08 15:00:00,27.4,27.45,27.34,27.35,755556.0,24.7678,24.813,24.7135,24.7226,755556.0
2016-01-08 15:30:00,27.35,27.35,27.16,27.21,1121160.0,24.7226,24.7226,24.5508,24.596,1121160.0
2016-01-11 09:30:00,27.37,27.44,27.22,27.25,371428.0,24.7407,24.8039,24.6051,24.6322,371428.0
2016-01-11 10:00:00,27.23,27.32,27.21,27.28,342432.0,24.6141,24.6955,24.596,24.6593,342432.0
2016-01-11 10:30:00,27.29,27.35,27.15,27.16,524832.0,24.6684,24.7226,24.5418,24.5508,524832.0
2016-01-11 11:00:00,27.16,27.21,27.11,27.17,371392.0,24.5508,24.596,24.5056,24.5599,371392.0
2016-01-11 11:30:00,27.16,27.32,27.11,27.27,657768.0,24.5508,24.6955,24.5056,24.6503,657768.0
2016-01-11 12:00:00,27.28,27.28,27.13,27.14,465484.0,24.6593,24.6593,24.5237,24.5328,465484.0
2016-01-11 12:30:00,27.14,27.19,27.12,27.16,443976.0,24.5328,24.578,24.5147,24.5508,443976.0
2016-01-11 13:00:00,27.16,27.19,27.05,27.06,590252.0,24.5508,24.578,24.4514,24.4604,590252.0
2016-01-11 13:30:00,27.06,27.08,26.93,26.98,466632.0,24.4604,24.4785,24.3429,24.3881,466632.0
2016-01-11 14:00:00,26.99,27.17,26.97,27.17,992384.0,24.3972,24.5599,24.3791,24.5599,992384.0
2016-01-11 14:30:00,27.16,27.19,27.09,27.1,883176.0,24.5508,24.578,24.4876,24.4966,883176.0
2016-01-11 15:00:00,27.11,27.27,27.0,27.25,1196372.0,24.5056,24.6503,24.4062,24.6322,1196372.0
2016-01-11 15:30:00,27.26,27.38,27.25,27.28,1372828.0,24.6412,24.7497,24.6322,24.6593,1372828.0
2016-01-12 09:30:00,27.52,27.66,27.49,27.59,580436.0,24.8763,25.0028,24.8491,24.9395,580436.0
2016-01-12 10:00:00,27.59,27.61,27.47,27.5,532136.0,24.9395,24.9576,24.8311,24.8582,532136.0
2016-01-12 10:30:00,27.5,27.58,27.43,27.49,330048.0,24.8582,24.9305,24.7949,24.8491,330048.0
2016-01-12 11:00:00,27.49,27.5,27.38,27.41,358960.0,24.8491,24.8582,24.7497,24.7768,358960.0
2016-01-12 11:30:00,27.39,27.44,27.33,27.42,406568.0,24.7587,24.8039,24.7045,24.7859,406568.0
2016-01-12 12:00:00,27.42,27.47,27.35,27.38,257428.0,24.7859,24.8311,24.7226,24.7497,257428.0
2016-01-12 12:30:00,27.37,27.4,27.28,27.32,344600.0,24.7407,24.7678,24.6593,24.6955,344600.0
2016-01-12 13:00:00,27.32,27.42,27.31,27.32,257840.0,24.6955,24.7859,24.6864,24.6955,257840.0
2016-01-12 13:30:00,27.32,27.42,27.3,27.33,285216.0,24.6955,24.7859,24.6774,24.7045,285216.0
2016-01-12 14:00:00,27.33,27.34,27.21,27.32,411524.0,24.7045,24.7135,24.596,24.6955,411524.0
2016-01-12 14:30:00,27.31,27.48,27.31,27.46,370224.0,24.6864,24.8401,24.6864,24.822,370224.0
2016-01-12 15:00:00,27.47,27.57,27.39,27.52,633884.0,24.8311,24.9215,24.7587,24.8763,633884.0
2016-01-12 15:30:00,27.52,27.61,27.49,27.56,431508.0,24.8763,24.9576,24.8491,24.9124,431508.0
2016-01-13 09:30:00,27.64,27.69,27.57,27.59,893404.0,24.9847,25.0299,24.9215,24.9395,893404.0
2016-01-13 10:00:00,27.59,27.63,27.52,27.57,1887996.0,24.9395,24.9757,24.8763,24.9215,1887996.0
2016-01-13 10:30:00,27.56,27.56,27.46,27.55,479700.0,24.9124,24.9124,24.822,24.9034,479700.0
2016-01-13 11:00:00,27.53,27.59,27.45,27.51,282624.0,24.8853,24.9395,24.813,24.8672,282624.0
2016-01-13 11:30:00,27.52,27.57,27.38,27.39,369368.0,24.8763,24.9215,24.7497,24.7587,369368.0
2016-01-13 12:00:00,27.4,27.42,27.36,27.41,165260.0,24.7678,24.7859,24.7316,24.7768,165260.0
2016-01-13 12:30:00,27.41,27.41,27.26,27.28,316008.0,24.7768,24.7768,24.6412,24.6593,316008.0
2016-01-13 13:00:00,27.28,27.31,27.2,27.2,215040.0,24.6593,24.6864,24.587,24.587,215040.0
2016-01-13 13:30:00,27.2,27.23,27.03,27.04,536172.0,24.587,24.6141,24.4333,24.4424,536172.0
2016-01-13 14:00:00,27.04,27.07,26.94,27.0,514612.0,24.4424,24.4695,24.352,24.4062,514612.0
2016-01-13 14:30:00,27.0,27.0,26.74,26.88,1059532.0,24.4062,24.4062,24.1712,24.2977,1059532.0
2016-01-13 15:00:00,26.89,27.0,26.83,26.93,930800.0,24.3068,24.4062,24.2525,24.3429,930800.0
2016-01-13 15:30:00,26.93,26.96,26.74,26.78,1489244.0,24.3429,24.3701,24.1712,24.2073,1489244.0
2016-01-14 09:30:00,26.87,26.9,26.57,26.6,774808.0,24.2887,24.3158,24.0175,24.0446,774808.0
2016-01-14 10:00:00,26.61,26.95,26.56,26.95,892116.0,24.0537,24.361,24.0085,24.361,892116.0
2016-01-14 10:30:00,26.93,27.14,26.92,27.02,829496.0,24.3429,24.5328,24.3339,24.4243,829496.0
2016-01-14 11:00:00,27.03,27.08,26.94,26.98,588144.0,24.4333,24.4785,24.352,24.3881,588144.0
2016-01-14 11:30:00,26.99,27.07,26.93,27.06,558100.0,24.3972,24.4695,24.3429,24.4604,558100.0
2016-01-14 12:00:00,27.08,27.11,27.0,27.08,298228.0,24.4785,24.5056,24.4062,24.4785,298228.0
2016-01-14 12:30:00,27.09,27.18,27.07,27.09,608020.0,24.4876,24.5689,24.4695,24.4876,608020.0
2016-01-14 13:00:00,27.08,27.25,27.07,27.25,378676.0,24.4785,24.6322,24.4695,24.6322,378676.0
2016-01-14 13:30:00,27.25,27.28,27.18,27.27,306120.0,24.6322,24.6593,24.5689,24.6503,306120.0
2016-01-14 14:00:00,27.27,27.3,27.21,27.27,668100.0,24.6503,24.6774,24.596,24.6503,668100.0
2016-01-14 14:30:00,27.27,27.39,27.26,27.37,536772.0,24.6503,24.7587,24.6412,24.7407,536772.0
2016-01-14 15:00:00,27.38,27.42,27.34,27.34,409212.0,24.7497,24.7859,24.7135,24.7135,409212.0
2016-01-14 15:30:00,27.34,27.34,27.19,27.22,856260.0,24.7135,24.7135,24.578,24.6051,856260.0
2016-01-15 09:30:00,26.51,26.77,26.43,26.61,503768.0,23.9633,24.1983,23.891,24.0537,503768.0
2016-01-15 10:00:00,26.61,26.75,26.54,26.71,210236.0,24.0537,24.1802,23.9904,24.1441,210236.0
2016-01-15 10:30:00,26.7,26.79,26.6,26.61,520380.0,24.135,24.2164,24.0446,24.0537,520380.0
2016-01-15 11:00:00,26.6,26.66,26.55,26.65,602164.0,24.0446,24.0989,23.9994,24.0898,602164.0
2016-01-15 11:30:00,26.65,26.68,26.55,26.59,490276.0,24.0898,24.117,23.9994,24.0356,490276.0
2016-01-15 12:00:00,26.58,26.59,26.39,26.43,681012.0,24.0266,24.0356,23.8548,23.891,681012.0
2016-01-15 12:30:00,26.42,26.51,26.32,26.5,538504.0,23.8819,23.9633,23.7915,23.9542,538504.0
2016-01-15 13:00:00,26.49,26.57,26.44,26.51,324416.0,23.9452,24.0175,23.9,23.9633,324416.0
2016-01-15 13:30:00,26.48,26.6,26.44,26.55,530192.0,23.9362,24.0446,23.9,23.9994,530192.0
2016-01-15 14:00:00,26.56,26.6,26.46,26.46,492264.0,24.0085,24.0446,23.9181,23.9181,492264.0
2016-01-15 14:30:00,26.46,26.69,26.43,26.68,358584.0,23.9181,24.126,23.891,24.117,358584.0
2016-01-15 15:00:00,26.68,26.71,26.51,26.63,724072.0,24.117,24.1441,23.9633,24.0718,724072.0
2016-01-15 15:30:00,26.63,26.66,26.57,26.62,608036.0,24.0718,24.0989,24.0175,24.0627,608036.0
2016-01-19 09:30:00,26.93,26.97,26.76,26.84,1077576.0,24.3429,24.3791,24.1893,24.2616,1077576.0
2016-01-19 10:00:00,26.83,26.94,26.8,26.94,1305676.0,24.2525,24.352,24.2254,24.352,1305676.0
2016-01-19 10:30:00,26.93,26.96,26.8,26.8,521736.0,24.3429,24.3701,24.2254,24.2254,521736.0
2016-01-19 11:00:00,26.81,26.85,26.7,26.8,826904.0,24.2345,24.2706,24.135,24.2254,826904.0
2016-01-19 11:30:00,26.81,26.88,26.79,26.8,973624.0,24.2345,24.2977,24.2164,24.2254,973624.0
2016-01-19 12:00:00,26.8,26.81,26.66,26.72,629604.0,24.2254,24.2345,24.0989,24.1531,629604.0
2016-01-19 12:30:00,26.71,26.77,26.65,26.7,836916.0,24.1441,24.1983,24.0898,24.135,836916.0
2016-01-19 13:00:00,26.71,26.75,26.66,26.67,388416.0,24.1441,24.1802,24.0989,24.1079,388416.0
2016-01-19 13:30:00,26.67,26.72,26.64,26.66,477156.0,24.1079,24.1531,24.0808,24.0989,477156.0
2016-01-19 14:00:00,26.66,26.68,26.46,26.55,778212.0,24.0989,24.117,23.9181,23.9994,778212.0
2016-01-19 14:30:00,26.55,26.57,26.44,26.49,415484.0,23.9994,24.0175,23.9,23.9452,415484.0
2016-01-19 15:00:00,26.49,26.7,26.48,26.69,520228.0,23.9452,24.135,23.9362,24.126,520228.0
2016-01-19 15:30:00,26.7,26.8,26.66,26.68,607248.0,24.135,24.2254,24.0989,24.117,607248.0
2016-01-20 09:30:00,26.3,26.4,26.13,26.15,709536.0,23.7735,23.8638,23.6198,23.6379,709536.0
2016-01-20 10:00:00,26.15,26.21,26.1,26.14,725748.0,23.6379,23.6921,23.5927,23.6288,725748.0
2016-01-20 10:30:00,26.11,26.13,25.9,25.91,1276440.0,23.6017,23.6198,23.4119,23.4209,1276440.0
2016-01-20 11:00:00,25.91,26.06,25.91,26.01,556952.0,23.4209,23.5565,23.4209,23.5113,556952.0
2016-01-20 11:30:00,26.02,26.1,25.91,25.96,357980.0,23.5204,23.5927,23.4209,23.4661,357980.0
2016-01-20 12:00:00,25.96,25.99,25.74,25.76,734016.0,23.4661,23.4932,23.2673,23.2853,734016.0
2016-01-20 12:30:00,25.78,25.98,25.74,25.98,839472.0,23.3034,23.4842,23.2673,23.4842,839472.0
2016-01-20 13:00:00,25.96,26.04,25.86,25.97,697116.0,23.4661,23.5384,23.3757,23.4752,697116.0
2016-01-20 13:30:00,25.97,26.29,25.97,26.26,632484.0,23.4752,23.7644,23.4752,23.7373,632484.0
2016-01-20 14:00:00,26.25,26.33,26.16,26.22,556056.0,23.7283,23.8006,23.6469,23.7011,556056.0
2016-01-20 14:30:00,26.23,26.36,26.14,26.3,553136.0,23.7102,23.8277,23.6288,23.7735,553136.0
2016-01-20 15:00:00,26.3,26.73,26.26,26.71,1058840.0,23.7735,24.1621,23.7373,24.1441,1058840.0
2016-01-20 15:30:00,26.71,26.72,26.43,26.48,1112008.0,24.1441,24.1531,23.891,23.9362,1112008.0
2016-01-21 09:30:00,26.55,26.61,26.31,26.36,609904.0,23.9994,24.0537,23.7825,23.8277,609904.0
2016-01-21 10:00:00,26.36,26.7,26.36,26.65,654776.0,23.8277,24.135,23.8277,24.0898,654776.0
2016-01-21 10:30:00,26.65,26.76,26.6,26.62,716884.0,24.0898,24.1893,24.0446,24.0627,716884.0
2016-01-21 11:00:00,26.63,26.77,26.57,26.62,622516.0,24.0718,24.1983,24.0175,24.0627,622516.0
2016-01-21 11:30:00,26.65,26.8,26.63,26.78,209404.0,24.0898,24.2254,24.0718,24.2073,209404.0
2016-01-21 12:00:00,26.79,26.87,26.78,26.83,345888.0,24.2164,24.2887,24.2073,24.2525,345888.0
2016-01-21 12:30:00,26.84,26.84,26.76,26.78,556940.0,24.2616,24.2616,24.1893,24.2073,556940.0
2016-01-21 13:00:00,26.78,26.84,26.66,26.66,325020.0,24.2073,24.2616,24.0989,24.0989,325020.0
2016-01-21 13:30:00,26.66,26.72,26.6,26.66,759308.0,24.0989,24.1531,24.0446,24.0989,759308.0
2016-01-21 14:00:00,26.67,26.67,26.45,26.54,645504.0,24.1079,24.1079,23.909,23.9904,645504.0
2016-01-21 14:30:00,26.54,26.69,26.54,26.67,561644.0,23.9904,24.126,23.9904,24.1079,561644.0
2016-01-21 15:00:00,26.66,26.66,26.53,26.6,785120.0,24.0989,24.0989,23.9814,24.0446,785120.0
2016-01-21 15:30:00,26.6,26.71,26.56,26.57,686080.0,24.0446,24.1441,24.0085,24.0175,686080.0
2016-01-22 09:30:00,26.97,27.1,26.93,27.09,671704.0,24.3791,24.4966,24.3429,24.4876,671704.0
2016-01-22 10:00:00,27.09,27.13,27.05,27.09,307580.0,24.4876,24.5237,24.4514,24.4876,307580.0
2016-01-22 10:30:00,27.1,27.13,27.02,27.03,447816.0,24.4966,24.5237,24.4243,24.4333,447816.0
2016-01-22 11:00:00,27.02,27.06,26.98,27.05,218296.0,24.4243,24.4604,24.3881,24.4514,218296.0
2016-01-22 11:30:00,27.05,27.06,26.95,26.98,248992.0,24.4514,24.4604,24.361,24.3881,248992.0
2016-01-22 12:00:00,26.97,27.06,26.97,27.04,515168.0,24.3791,24.4604,24.3791,24.4424,515168.0
2016-01-22 12:30:00,27.04,27.1,27.02,27.1,318872.0,24.4424,24.4966,24.4243,24.4966,318872.0
2016-01-22 13:00:00,27.09,27.13,27.04,27.09,164148.0,24.4876,24.5237,24.4424,24.4876,164148.0
2016-01-22 13:30:00,27.1,27.15,27.08,27.15,238348.0,24.4966,24.5418,24.4785,24.5418,238348.0
2016-01-22 14:00:00,27.15,27.21,27.13,27.14,294108.0,24.5418,24.596,24.5237,24.5328,294108.0
2016-01-22 14:30:00,27.13,27.15,27.08,27.13,321612.0,24.5237,24.5418,24.4785,24.5237,321612.0
2016-01-22 15:00:00,27.14,27.14,27.06,27.13,239696.0,24.5328,24.5328,24.4604,24.5237,239696.0
2016-01-22 15:30:00,27.12,27.18,27.08,27.17,371824.0,24.5147,24.5689,24.4785,24.5599,371824.0
2016-01-25 09:30:00,27.13,27.15,27.05,27.09,591716.0,24.5237,24.5418,24.4514,24.4876,591716.0
2016-01-25 10:00:00,27.09,27.15,27.07,27.12,132328.0,24.4876,24.5418,24.4695,24.5147,132328.0
2016-01-25 10:30:00,27.1,27.15,27.05,27.08,183116.0,24.4966,24.5418,24.4514,24.4785,183116.0
2016-01-25 11:00:00,27.08,27.08,27.01,27.08,433716.0,24.4785,24.4785,24.4152,24.4785,433716.0
2016-01-25 11:30:00,27.08,27.1,27.03,27.08,231416.0,24.4785,24.4966,24.4333,24.4785,231416.0
2016-01-25 12:00:00,27.08,27.1,27.05,27.08,150048.0,24.4785,24.4966,24.4514,24.4785,150048.0
2016-01-25 12:30:00,27.08,27.14,27.07,27.14,130964.0,24.4785,24.5328,24.4695,24.5328,130964.0
2016-01-25 13:00:00,27.15,27.21,27.14,27.17,173128.0,24.5418,24.596,24.5328,24.5599,173128.0
2016-01-25 13:30:00,27.17,27.18,27.08,27.08,300624.0,24.5599,24.5689,24.4785,24.4785,300624.0
2016-01-25 14:00:00,27.07,27.1,27.03,27.07,377728.0,24.4695,24.4966,24.4333,24.4695,377728.0
2016-01-25 14:30:00,27.06,27.08,27.03,27.05,530012.0,24.4604,24.4785,24.4333,24.4514,530012.0
2016-01-25 15:00:00,27.06,27.09,26.89,26.91,336260.0,24.4604,24.4876,24.3068,24.3249,336260.0
2016-01-25 15:30:00,26.91,26.92,26.82,26.85,346856.0,24.3249,24.3339,24.2435,24.2706,346856.0
2016-01-26 09:30:00,26.93,27.0,26.81,26.86,225444.0,24.3429,24.4062,24.2345,24.2797,225444.0
2016-01-26 10:00:00,26.87,27.04,26.87,27.0,238764.0,24.2887,24.4424,24.2887,24.4062,238764.0
2016-01-26 10:30:00,27.0,27.08,26.99,27.0,268636.0,24.4062,24.4785,24.3972,24.4062,268636.0
2016-01-26 11:00:00,27.0,27.09,27.0,27.04,286376.0,24.4062,24.4876,24.4062,24.4424,286376.0
2016-01-26 11:30:00,27.04,27.05,26.98,27.02,551548.0,24.4424,24.4514,24.3881,24.4243,551548.0
2016-01-26 12:00:00,27.02,27.13,27.02,27.12,269820.0,24.4243,24.5237,24.4243,24.5147,269820.0
2016-01-26 12:30:00,27.12,27.15,27.09,27.1,209020.0,24.5147,24.5418,24.4876,24.4966,209020.0
2016-01-26 13:00:00,27.11,27.16,27.09,27.16,133880.0,24.5056,24.5508,24.4876,24.5508,133880.0
2016-01-26 13:30:00,27.14,27.14,27.1,27.1,166484.0,24.5328,24.5328,24.4966,24.4966,166484.0
2016-01-26 14:00:00,27.1,27.1,27.03,27.03,279780.0,24.4966,24.4966,24.4333,24.4333,279780.0
2016-01-26 14:30:00,27.03,27.09,27.01,27.05,328124.0,24.4333,24.4876,24.4152,24.4514,328124.0
2016-01-26 15:00:00,27.05,27.06,26.99,27.03,248988.0,24.4514,24.4604,24.3972,24.4333,248988.0
2016-01-26 15:30:00,27.03,27.11,27.0,27.1,363268.0,24.4333,24.5056,24.4062,24.4966,363268.0
2016-01-27 09:30:00,27.01,27.02,26.92,26.93,224680.0,24.4152,24.4243,24.3339,24.3429,224680.0
2016-01-27 10:00:00,26.93,26.93,26.78,26.79,299208.0,24.3429,24.3429,24.2073,24.2164,299208.0
2016-01-27 10:30:00,26.79,26.89,26.78,26.85,458196.0,24.2164,24.3068,24.2073,24.2706,458196.0
2016-01-27 11:00:00,26.84,26.93,26.83,26.92,209104.0,24.2616,24.3429,24.2525,24.3339,209104.0
2016-01-27 11:30:00,26.93,27.1,26.93,27.08,282580.0,24.3429,24.4966,24.3429,24.4785,282580.0
2016-01-27 12:00:00,27.07,27.16,27.07,27.09,146752.0,24.4695,24.5508,24.4695,24.4876,146752.0
2016-01-27 12:30:00,27.1,27.11,27.05,27.06,231692.0,24.4966,24.5056,24.4514,24.4604,231692.0
2016-01-27 13:00:00,27.06,27.09,27.02,27.02,349136.0,24.4604,24.4876,24.4243,24.4243,349136.0
2016-01-27 13:30:00,27.02,27.06,27.0,27.04,293776.0,24.4243,24.4604,24.4062,24.4424,293776.0
2016-01-27 14:00:00,27.07,27.11,26.84,26.93,1024844.0,24.4695,24.5056,24.2616,24.3429,1024844.0
2016-01-27 14:30:00,26.92,26.94,26.69,26.72,522412.0,24.3339,24.352,24.126,24.1531,522412.0
2016-01-27 15:00:00,26.71,26.71,26.52,26.6,978992.0,24.1441,24.1441,23.9723,24.0446,978992.0
2016-01-27 15:30:00,26.6,26.67,26.57,26.65,847996.0,24.0446,24.1079,24.0175,24.0898,847996.0
2016-01-28 09:30:00,26.94,26.96,26.86,26.9,353412.0,24.352,24.3701,24.2797,24.3158,353412.0
2016-01-28 10:00:00,26.89,26.89,26.61,26.61,443400.0,24.3068,24.3068,24.0537,24.0537,443400.0
2016-01-28 10:30:00,26.62,26.74,26.55,26.74,347928.0,24.0627,24.1712,23.9994,24.1712,347928.0
2016-01-28 11:00:00,26.74,26.85,26.73,26.77,331576.0,24.1712,24.2706,24.1621,24.1983,331576.0
2016-01-28 11:30:00,26.77,26.77,26.66,26.66,363596.0,24.1983,24.1983,24.0989,24.0989,363596.0
2016-01-28 12:00:00,26.67,26.86,26.67,26.86,263288.0,24.1079,24.2797,24.1079,24.2797,263288.0
2016-01-28 12:30:00,26.86,26.94,26.85,26.87,382520.0,24.2797,24.352,24.2706,24.2887,382520.0
2016-01-28 13:00:00,26.88,26.89,26.73,26.79,219684.0,24.2977,24.3068,24.1621,24.2164,219684.0
2016-01-28 13:30:00,26.8,26.87,26.77,26.77,227660.0,24.2254,24.2887,24.1983,24.1983,227660.0
2016-01-28 14:00:00,26.79,26.93,26.78,26.92,300292.0,24.2164,24.3429,24.2073,24.3339,300292.0
2016-01-28 14:30:00,26.93,26.95,26.81,26.83,185700.0,24.3429,24.361,24.2345,24.2525,185700.0
2016-01-28 15:00:00,26.84,26.9,26.81,26.85,691576.0,24.2616,24.3158,24.2345,24.2706,691576.0
2016-01-28 15:30:00,26.85,26.92,26.81,26.84,439060.0,24.2706,24.3339,24.2345,24.2616,439060.0
2016-01-29 09:30:00,26.94,27.14,26.91,27.13,418540.0,24.352,24.5328,24.3249,24.5237,418540.0
2016-01-29 10:00:00,27.12,27.21,27.11,27.13,394504.0,24.5147,24.596,24.5056,24.5237,394504.0
2016-01-29 10:30:00,27.14,27.16,27.1,27.11,449612.0,24.5328,24.5508,24.4966,24.5056,449612.0
2016-01-29 11:00:00,27.12,27.18,27.11,27.15,219488.0,24.5147,24.5689,24.5056,24.5418,219488.0
2016-01-29 11:30:00,27.15,27.27,27.14,27.26,577944.0,24.5418,24.6503,24.5328,24.6412,577944.0
2016-01-29 12:00:00,27.27,27.32,27.24,27.3,436596.0,24.6503,24.6955,24.6232,24.6774,436596.0
2016-01-29 12:30:00,27.3,27.34,27.28,27.33,315916.0,24.6774,24.7135,24.6593,24.7045,315916.0
2016-01-29 13:00:00,27.32,27.33,27.29,27.3,167116.0,24.6955,24.7045,24.6684,24.6774,167116.0
2016-01-29 13:30:00,27.3,27.36,27.29,27.33,428560.0,24.6774,24.7316,24.6684,24.7045,428560.0
2016-01-29 14:00:00,27.33,27.36,27.28,27.36,400092.0,24.7045,24.7316,24.6593,24.7316,400092.0
2016-01-29 14:30:00,27.36,27.38,27.3,27.32,233360.0,24.7316,24.7497,24.6774,24.6955,233360.0
2016-01-29 15:00:00,27.33,27.41,27.32,27.4,379152.0,24.7045,24.7768,24.6955,24.7678,379152.0
2016-01-29 15:30:00,27.4,27.46,27.38,27.45,963640.0,24.7678,24.822,24.7497,24.813,963640.0
2016-02-01 09:30:00,27.32,27.39,27.28,27.33,376568.0,24.6955,24.7587,24.6593,24.7045,376568.0
2016-02-01 10:00:00,27.33,27.39,27.25,27.34,187672.0,24.7045,24.7587,24.6322,24.7135,187672.0
2016-02-01 10:30:00,27.35,27.45,27.33,27.44,268616.0,24.7226,24.813,24.7045,24.8039,268616.0
2016-02-01 11:00:00,27.43,27.44,27.37,27.43,283272.0,24.7949,24.8039,24.7407,24.7949,283272.0
2016-02-01 11:30:00,27.44,27.49,27.42,27.45,215332.0,24.8039,24.8491,24.7859,24.813,215332.0
2016-02-01 12:00:00,27.45,27.46,27.36,27.37,164608.0,24.813,24.822,24.7316,24.7407,164608.0
2016-02-01 12:30:00,27.38,27.39,27.34,27.35,186400.0,24.7497,24.7587,24.7135,24.7226,186400.0
2016-02-01 13:00:00,27.36,27.45,27.35,27.45,211300.0,24.7316,24.813,24.7226,24.813,211300.0
2016-02-01 13:30:00,27.43,27.46,27.41,27.46,168768.0,24.7949,24.822,24.7768,24.822,168768.0
2016-02-01 14:00:00,27.45,27.47,27.4,27.46,173548.0,24.813,24.8311,24.7678,24.822,173548.0
2016-02-01 14:30:00,27.47,27.53,27.46,27.53,336340.0,24.8311,24.8853,24.822,24.8853,336340.0
2016-02-01 15:00:00,27.53,27.61,27.5,27.61,477368.0,24.8853,24.9576,24.8582,24.9576,477368.0
2016-02-01 15:30:00,27.62,27.63,27.5,27.5,525400.0,24.9666,24.9757,24.8582,24.8582,525400.0
2016-02-02 09:30:00,27.33,27.34,27.2,27.25,592408.0,24.7045,24.7135,24.587,24.6322,592408.0
2016-02-02 10:00:00,27.25,27.3,27.22,27.25,425156.0,24.6322,24.6774,24.6051,24.6322,425156.0
2016-02-02 10:30:00,27.25,27.28,27.22,27.24,565552.0,24.6322,24.6593,24.6051,24.6232,565552.0
2016-02-02 11:00:00,27.24,27.32,27.22,27.29,672176.0,24.6232,24.6955,24.6051,24.6684,672176.0
2016-02-02 11:30:00,27.28,27.32,27.2,27.2,393268.0,24.6593,24.6955,24.587,24.587,393268.0
2016-02-02 12:00:00,27.2,27.21,27.1,27.14,520040.0,24.587,24.596,24.4966,24.5328,520040.0
2016-02-02 12:30:00,27.15,27.21,27.14,27.18,421824.0,24.5418,24.596,24.5328,24.5689,421824.0
2016-02-02 13:00:00,27.16,27.17,27.11,27.16,311884.0,24.5508,24.5599,24.5056,24.5508,311884.0
2016-02-02 13:30:00,27.16,27.16,27.05,27.05,644424.0,24.5508,24.5508,24.4514,24.4514,644424.0
2016-02-02 14:00:00,27.06,27.09,27.01,27.01,573916.0,24.4604,24.4876,24.4152,24.4152,573916.0
2016-02-02 14:30:00,27.01,27.12,27.01,27.03,1160520.0,24.4152,24.5147,24.4152,24.4333,1160520.0
2016-02-02 15:00:00,27.02,27.05,26.97,27.03,1512196.0,24.4243,24.4514,24.3791,24.4333,1512196.0
2016-02-02 15:30:00,27.04,27.1,27.03,27.05,456652.0,24.4424,24.4966,24.4333,24.4514,456652.0
2016-02-03 09:30:00,27.2,27.24,27.02,27.03,430496.0,24.587,24.6232,24.4243,24.4333,430496.0
2016-02-03 10:00:00,27.03,27.03,26.72,26.72,673060.0,24.4333,24.4333,24.1531,24.1531,673060.0
2016-02-03 10:30:00,26.71,26.85,26.63,26.83,460684.0,24.1441,24.2706,24.0718,24.2525,460684.0
2016-02-03 11:00:00,26.83,26.86,26.66,26.85,688336.0,24.2525,24.2797,24.0989,24.2706,688336.0
2016-02-03 11:30:00,26.83,26.93,26.77,26.86,573016.0,24.2525,24.3429,24.1983,24.2797,573016.0
2016-02-03 12:00:00,26.87,26.92,26.81,26.84,351612.0,24.2887,24.3339,24.2345,24.2616,351612.0
2016-02-03 12:30:00,26.84,26.84,26.72,26.8,548660.0,24.2616,24.2616,24.1531,24.2254,548660.0
2016-02-03 13:00:00,26.86,26.86,26.75,26.75,187196.0,24.2797,24.2797,24.1802,24.1802,187196.0
2016-02-03 13:30:00,26.75,26.75,26.61,26.61,294936.0,24.1802,24.1802,24.0537,24.0537,294936.0
2016-02-03 14:00:00,26.63,27.03,26.63,27.0,1112072.0,24.0718,24.4333,24.0718,24.4062,1112072.0
2016-02-03 14:30:00,26.99,27.11,26.93,27.08,799000.0,24.3972,24.5056,24.3429,24.4785,799000.0
2016-02-03 15:00:00,27.11,27.16,27.0,27.0,812320.0,24.5056,24.5508,24.4062,24.4062,812320.0
2016-02-03 15:30:00,27.0,27.08,26.95,27.06,959776.0,24.4062,24.4785,24.361,24.4604,959776.0
2016-02-04 09:30:00,26.97,27.04,26.81,26.93,437992.0,24.3791,24.4424,24.2345,24.3429,437992.0
2016-02-04 10:00:00,26.95,27.13,26.82,27.12,743912.0,24.361,24.5237,24.2435,24.5147,743912.0
2016-02-04 10:30:00,27.13,27.2,27.1,27.17,308036.0,24.5237,24.587,24.4966,24.5599,308036.0
2016-02-04 11:00:00,27.17,27.17,26.93,26.96,834096.0,24.5599,24.5599,24.3429,24.3701,834096.0
2016-02-04 11:30:00,26.94,26.99,26.85,26.87,353008.0,24.352,24.3972,24.2706,24.2887,353008.0
2016-02-04 12:00:00,26.88,27.02,26.86,26.97,168792.0,24.2977,24.4243,24.2797,24.3791,168792.0
2016-02-04 12:30:00,26.96,27.05,26.93,26.96,361672.0,24.3701,24.4514,24.3429,24.3701,361672.0
2016-02-04 13:00:00,26.97,27.08,26.97,27.05,231700.0,24.3791,24.4785,24.3791,24.4514,231700.0
2016-02-04 13:30:00,27.05,27.07,26.91,26.94,215336.0,24.4514,24.4695,24.3249,24.352,215336.0
2016-02-04 14:00:00,26.94,26.95,26.86,26.9,1409772.0,24.352,24.361,24.2797,24.3158,1409772.0
2016-02-04 14:30:00,26.88,26.94,26.84,26.94,381556.0,24.2977,24.352,24.2616,24.352,381556.0
2016-02-04 15:00:00,26.93,27.0,26.87,26.94,723024.0,24.3429,24.4062,24.2887,24.352,723024.0
2016-02-04 15:30:00,26.95,27.03,26.91,27.01,698240.0,24.361,24.4333,24.3249,24.4152,698240.0
2016-02-05 09:30:00,26.9,26.91,26.66,26.7,295300.0,24.3158,24.3249,24.0989,24.135,295300.0
2016-02-05 10:00:00,26.69,26.75,26.54,26.55,1221748.0,24.126,24.1802,23.9904,23.9994,1221748.0
2016-02-05 10:30:00,26.55,26.64,26.47,26.48,1496664.0,23.9994,24.0808,23.9271,23.9362,1496664.0
2016-02-05 11:00:00,26.49,26.51,26.33,26.38,608160.0,23.9452,23.9633,23.8006,23.8458,608160.0
2016-02-05 11:30:00,26.38,26.45,26.34,26.43,709896.0,23.8458,23.909,23.8096,23.891,709896.0
2016-02-05 12:00:00,26.43,26.49,26.39,26.45,579720.0,23.891,23.9452,23.8548,23.909,579720.0
2016-02-05 12:30:00,26.45,26.51,26.37,26.41,520324.0,23.909,23.9633,23.8367,23.8729,520324.0
2016-02-05 13:00:00,26.41,26.47,26.39,26.46,548352.0,23.8729,23.9271,23.8548,23.9181,548352.0
2016-02-05 13:30:00,26.45,26.46,26.3,26.33,697724.0,23.909,23.9181,23.7735,23.8006,697724.0
2016-02-05 14:00:00,26.33,26.36,26.23,26.25,708664.0,23.8006,23.8277,23.7102,23.7283,708664.0
2016-02-05 14:30:00,26.24,26.32,26.24,26.25,441604.0,23.7192,23.7915,23.7192,23.7283,441604.0
2016-02-05 15:00:00,26.24,26.32,26.18,26.29,739536.0,23.7192,23.7915,23.665,23.7644,739536.0
2016-02-05 15:30:00,26.29,26.3,26.2,26.29,849428.0,23.7644,23.7735,23.6831,23.7644,849428.0
2016-02-08 09:30:00,25.95,25.96,25.74,25.81,1212448.0,23.4571,23.4661,23.2673,23.3305,1212448.0
2016-02-08 10:00:00,25.8,25.87,25.68,25.71,466956.0,23.3215,23.3848,23.213,23.2401,466956.0
2016-02-08 10:30:00,25.7,25.84,25.7,25.72,737892.0,23.2311,23.3576,23.2311,23.2492,737892.0
2016-02-08 11:00:00,25.72,25.74,25.58,25.68,794260.0,23.2492,23.2673,23.1226,23.213,794260.0
2016-02-08 11:30:00,25.65,25.7,25.56,25.7,360180.0,23.1859,23.2311,23.1045,23.2311,360180.0
2016-02-08 12:00:00,25.7,25.79,25.68,25.76,648580.0,23.2311,23.3124,23.213,23.2853,648580.0
2016-02-08 12:30:00,25.76,25.81,25.71,25.72,1554456.0,23.2853,23.3305,23.2401,23.2492,1554456.0
2016-02-08 13:00:00,25.72,25.72,25.57,25.61,739352.0,23.2492,23.2492,23.1136,23.1497,739352.0
2016-02-08 13:30:00,25.61,25.64,25.51,25.52,680340.0,23.1497,23.1769,23.0593,23.0684,680340.0
2016-02-08 14:00:00,25.52,25.59,25.48,25.51,605740.0,23.0684,23.1317,23.0322,23.0593,605740.0
2016-02-08 14:30:00,25.51,25.57,25.46,25.5,991880.0,23.0593,23.1136,23.0142,23.0503,991880.0
2016-02-08 15:00:00,25.51,25.71,25.5,25.68,2001064.0,23.0593,23.2401,23.0503,23.213,2001064.0
2016-02-08 15:30:00,25.68,25.96,25.68,25.86,899548.0,23.213,23.4661,23.213,23.3757,899548.0
2016-02-09 09:30:00,25.57,26.04,25.54,25.94,425788.0,23.1136,23.5384,23.0865,23.448,425788.0
2016-02-09 10:00:00,25.93,26.09,25.93,25.94,317080.0,23.439,23.5836,23.439,23.448,317080.0
2016-02-09 10:30:00,25.94,25.94,25.77,25.78,504848.0,23.448,23.448,23.2944,23.3034,504848.0
2016-02-09 11:00:00,25.8,26.01,25.8,26.01,406220.0,23.3215,23.5113,23.3215,23.5113,406220.0
2016-02-09 11:30:00,26.0,26.0,25.84,25.84,355376.0,23.5023,23.5023,23.3576,23.3576,355376.0
2016-02-09 12:00:00,25.84,25.9,25.79,25.83,273672.0,23.3576,23.4119,23.3124,23.3486,273672.0
2016-02-09 12:30:00,25.83,25.86,25.77,25.78,275844.0,23.3486,23.3757,23.2944,23.3034,275844.0
2016-02-09 13:00:00,25.79,25.8,25.66,25.71,285692.0,23.3124,23.3215,23.1949,23.2401,285692.0
2016-02-09 13:30:00,25.71,25.81,25.68,25.78,732576.0,23.2401,23.3305,23.213,23.3034,732576.0
2016-02-09 14:00:00,25.78,25.93,25.78,25.82,682544.0,23.3034,23.439,23.3034,23.3396,682544.0
2016-02-09 14:30:00,25.83,26.03,25.82,25.99,502548.0,23.3486,23.5294,23.3396,23.4932,502548.0
2016-02-09 15:00:00,25.99,26.17,25.94,25.96,680456.0,23.4932,23.6559,23.448,23.4661,680456.0
2016-02-09 15:30:00,25.99,26.06,25.89,25.92,821764.0,23.4932,23.5565,23.4028,23.43,821764.0
2016-02-10 09:30:00,26.09,26.28,26.09,26.27,259364.0,23.5836,23.7554,23.5836,23.7463,259364.0
2016-02-10 10:00:00,26.31,26.37,26.24,26.34,420144.0,23.7825,23.8367,23.7192,23.8096,420144.0
2016-02-10 10:30:00,26.34,26.44,26.19,26.2,849664.0,23.8096,23.9,23.674,23.6831,849664.0
2016-02-10 11:00:00,26.22,26.29,26.14,26.2,865712.0,23.7011,23.7644,23.6288,23.6831,865712.0
2016-02-10 11:30:00,26.19,26.24,26.11,26.2,486932.0,23.674,23.7192,23.6017,23.6831,486932.0
2016-02-10 12:00:00,26.22,26.27,26.15,26.27,305840.0,23.7011,23.7463,23.6379,23.7463,305840.0
2016-02-10 12:30:00,26.25,26.34,26.25,26.33,278440.0,23.7283,23.8096,23.7283,23.8006,278440.0
2016-02-10 13:00:00,26.34,26.36,26.23,26.23,379748.0,23.8096,23.8277,23.7102,23.7102,379748.0
2016-02-10 13:30:00,26.25,26.29,26.19,26.24,169868.0,23.7283,23.7644,23.674,23.7192,169868.0
2016-02-10 14:00:00,26.25,26.31,26.23,26.26,300940.0,23.7283,23.7825,23.7102,23.7373,300940.0
2016-02-10 14:30:00,26.26,26.31,26.14,26.16,791584.0,23.7373,23.7825,23.6288,23.6469,791584.0
2016-02-10 15:00:00,26.17,26.27,26.05,26.05,789656.0,23.6559,23.7463,23.5475,23.5475,789656.0
2016-02-10 15:30:00,26.07,26.09,25.99,26.02,1275112.0,23.5656,23.5836,23.4932,23.5204,1275112.0
2016-02-11 09:30:00,25.62,25.86,25.61,25.82,661288.0,23.1588,23.3757,23.1497,23.3396,661288.0
2016-02-11 10:00:00,25.81,25.84,25.69,25.69,320508.0,23.3305,23.3576,23.2221,23.2221,320508.0
2016-02-11 10:30:00,25.7,25.74,25.62,25.64,332172.0,23.2311,23.2673,23.1588,23.1769,332172.0
2016-02-11 11:00:00,25.64,25.67,25.56,25.56,377004.0,23.1769,23.204,23.1045,23.1045,377004.0
2016-02-11 11:30:00,25.56,25.67,25.5,25.64,364420.0,23.1045,23.204,23.0503,23.1769,364420.0
2016-02-11 12:00:00,25.65,25.7,25.59,25.62,495560.0,23.1859,23.2311,23.1317,23.1588,495560.0
2016-02-11 12:30:00,25.63,25.74,25.58,25.72,448692.0,23.1678,23.2673,23.1226,23.2492,448692.0
2016-02-11 13:00:00,25.72,25.77,25.69,25.71,2114224.0,23.2492,23.2944,23.2221,23.2401,2114224.0
2016-02-11 13:30:00,25.7,25.74,25.62,25.64,494656.0,23.2311,23.2673,23.1588,23.1769,494656.0
2016-02-11 14:00:00,25.64,25.67,25.56,25.57,444380.0,23.1769,23.204,23.1045,23.1136,444380.0
2016-02-11 14:30:00,25.56,25.89,25.51,25.8,1326600.0,23.1045,23.4028,23.0593,23.3215,1326600.0
2016-02-11 15:00:00,25.8,25.86,25.7,25.85,1116664.0,23.3215,23.3757,23.2311,23.3667,1116664.0
2016-02-11 15:30:00,25.83,25.96,25.78,25.8,837932.0,23.3486,23.4661,23.3034,23.3215,837932.0
2016-02-12 09:30:00,26.05,26.07,25.9,25.92,191972.0,23.5475,23.5656,23.4119,23.43,191972.0
2016-02-12 10:00:00,25.89,26.02,25.89,25.99,261244.0,23.4028,23.5204,23.4028,23.4932,261244.0
2016-02-12 10:30:00,26.0,26.04,25.95,25.97,271148.0,23.5023,23.5384,23.4571,23.4752,271148.0
2016-02-12 11:00:00,25.97,26.13,25.97,26.12,372936.0,23.4752,23.6198,23.4752,23.6107,372936.0
2016-02-12 11:30:00,26.13,26.15,26.05,26.07,355628.0,23.6198,23.6379,23.5475,23.5656,355628.0
2016-02-12 12:00:00,26.07,26.11,26.05,26.1,218760.0,23.5656,23.6017,23.5475,23.5927,218760.0
2016-02-12 12:30:00,26.09,26.1,26.05,26.07,155172.0,23.5836,23.5927,23.5475,23.5656,155172.0
2016-02-12 13:00:00,26.06,26.08,25.98,26.02,314188.0,23.5565,23.5746,23.4842,23.5204,314188.0
2016-02-12 13:30:00,26.02,26.06,26.02,26.03,215752.0,23.5204,23.5565,23.5204,23.5294,215752.0
2016-02-12 14:00:00,26.03,26.14,26.03,26.14,230624.0,23.5294,23.6288,23.5294,23.6288,230624.0
2016-02-12 14:30:00,26.14,26.17,26.11,26.15,292776.0,23.6288,23.6559,23.6017,23.6379,292776.0
2016-02-12 15:00:00,26.14,26.2,26.12,26.19,821176.0,23.6288,23.6831,23.6107,23.674,821176.0
2016-02-12 15:30:00,26.19,26.2,26.12,26.19,540608.0,23.674,23.6831,23.6107,23.674,540608.0
2016-02-16 09:30:00,26.5,26.6,26.48,26.5,297608.0,23.9542,24.0446,23.9362,23.9542,297608.0
2016-02-16 10:00:00,26.5,26.51,26.43,26.44,226100.0,23.9542,23.9633,23.891,23.9,226100.0
2016-02-16 10:30:00,26.46,26.52,26.43,26.43,128784.0,23.9181,23.9723,23.891,23.891,128784.0
2016-02-16 11:00:00,26.43,26.45,26.36,26.43,122124.0,23.891,23.909,23.8277,23.891,122124.0
2016-02-16 11:30:00,26.43,26.55,26.43,26.55,256692.0,23.891,23.9994,23.891,23.9994,256692.0
2016-02-16 12:00:00,26.54,26.59,26.54,26.57,331340.0,23.9904,24.0356,23.9904,24.0175,331340.0
2016-02-16 12:30:00,26.58,26.62,26.53,26.62,179192.0,24.0266,24.0627,23.9814,24.0627,179192.0
2016-02-16 13:00:00,26.61,26.66,26.61,26.61,257092.0,24.0537,24.0989,24.0537,24.0537,257092.0
2016-02-16 13:30:00,26.62,26.63,26.59,26.62,141496.0,24.0627,24.0718,24.0356,24.0627,141496.0
2016-02-16 14:00:00,26.62,26.67,26.62,26.66,201276.0,24.0627,24.1079,24.0627,24.0989,201276.0
2016-02-16 14:30:00,26.66,26.68,26.61,26.63,236288.0,24.0989,24.117,24.0537,24.0718,236288.0
2016-02-16 15:00:00,26.63,26.66,26.59,26.66,422304.0,24.0718,24.0989,24.0356,24.0989,422304.0
2016-02-16 15:30:00,26.66,26.68,26.59,26.67,422924.0,24.0989,24.117,24.0356,24.1079,422924.0
2016-02-17 09:30:00,26.87,26.93,26.83,26.91,214256.0,24.2887,24.3429,24.2525,24.3249,214256.0
2016-02-17 10:00:00,26.93,27.05,26.92,27.05,858748.0,24.3429,24.4514,24.3339,24.4514,858748.0
2016-02-17 10:30:00,27.05,27.06,27.0,27.06,354352.0,24.4514,24.4604,24.4062,24.4604,354352.0
2016-02-17 11:00:00,27.05,27.07,27.02,27.05,443112.0,24.4514,24.4695,24.4243,24.4514,443112.0
2016-02-17 11:30:00,27.05,27.08,27.04,27.05,265920.0,24.4514,24.4785,24.4424,24.4514,265920.0
2016-02-17 12:00:00,27.06,27.12,27.04,27.1,145016.0,24.4604,24.5147,24.4424,24.4966,145016.0
2016-02-17 12:30:00,27.11,27.15,27.11,27.12,128452.0,24.5056,24.5418,24.5056,24.5147,128452.0
2016-02-17 13:00:00,27.12,27.16,27.11,27.15,143984.0,24.5147,24.5508,24.5056,24.5418,143984.0
2016-02-17 13:30:00,27.15,27.15,27.09,27.1,286672.0,24.5418,24.5418,24.4876,24.4966,286672.0
2016-02-17 14:00:00,27.09,27.21,27.08,27.18,894912.0,24.4876,24.596,24.4785,24.5689,894912.0
2016-02-17 14:30:00,27.17,27.2,27.11,27.12,305884.0,24.5599,24.587,24.5056,24.5147,305884.0
2016-02-17 15:00:00,27.13,27.16,27.11,27.13,146464.0,24.5237,24.5508,24.5056,24.5237,146464.0
2016-02-17 15:30:00,27.13,27.16,27.1,27.15,436248.0,24.5237,24.5508,24.4966,24.5418,436248.0
2016-02-18 09:30:00,27.2,27.22,27.11,27.13,261328.0,24.587,24.6051,24.5056,24.5237,261328.0
2016-02-18 10:00:00,27.12,27.17,27.09,27.16,237608.0,24.5147,24.5599,24.4876,24.5508,237608.0
2016-02-18 10:30:00,27.16,27.16,27.06,27.08,140744.0,24.5508,24.5508,24.4604,24.4785,140744.0
2016-02-18 11:00:00,27.07,27.07,27.0,27.06,326616.0,24.4695,24.4695,24.4062,24.4604,326616.0
2016-02-18 11:30:00,27.06,27.14,27.05,27.14,441700.0,24.4604,24.5328,24.4514,24.5328,441700.0
2016-02-18 12:00:00,27.13,27.14,27.1,27.12,393536.0,24.5237,24.5328,24.4966,24.5147,393536.0
2016-02-18 12:30:00,27.13,27.13,27.06,27.07,142896.0,24.5237,24.5237,24.4604,24.4695,142896.0
2016-02-18 13:00:00,27.06,27.09,27.02,27.03,127056.0,24.4604,24.4876,24.4243,24.4333,127056.0
2016-02-18 13:30:00,27.04,27.04,26.97,27.0,283028.0,24.4424,24.4424,24.3791,24.4062,283028.0
2016-02-18 14:00:00,27.0,27.07,27.0,27.06,339108.0,24.4062,24.4695,24.4062,24.4604,339108.0
2016-02-18 14:30:00,27.08,27.11,27.06,27.07,213476.0,24.4785,24.5056,24.4604,24.4695,213476.0
2016-02-18 15:00:00,27.07,27.08,26.98,27.0,240604.0,24.4695,24.4785,24.3881,24.4062,240604.0
2016-02-18 15:30:00,27.0,27.02,26.93,26.98,451260.0,24.4062,24.4243,24.3429,24.3881,451260.0
2016-02-19 09:30:00,26.86,26.93,26.79,26.86,197104.0,24.2797,24.3429,24.2164,24.2797,197104.0
2016-02-19 10:00:00,26.83,26.99,26.81,26.96,198916.0,24.2525,24.3972,24.2345,24.3701,198916.0
2016-02-19 10:30:00,26.96,27.03,26.96,26.96,124292.0,24.3701,24.4333,24.3701,24.3701,124292.0
2016-02-19 11:00:00,26.96,27.04,26.92,27.03,263212.0,24.3701,24.4424,24.3339,24.4333,263212.0
2016-02-19 11:30:00,27.04,27.07,26.99,26.99,298684.0,24.4424,24.4695,24.3972,24.3972,298684.0
2016-02-19 12:00:00,27.0,27.02,26.98,27.0,128372.0,24.4062,24.4243,24.3881,24.4062,128372.0
2016-02-19 12:30:00,27.0,27.03,26.98,27.0,178364.0,24.4062,24.4333,24.3881,24.4062,178364.0
2016-02-19 13:00:00,26.99,27.02,26.97,27.0,111052.0,24.3972,24.4243,24.3791,24.4062,111052.0
2016-02-19 13:30:00,27.01,27.02,26.98,27.0,120124.0,24.4152,24.4243,24.3881,24.4062,120124.0
2016-02-19 14:00:00,27.0,27.04,27.0,27.0,905384.0,24.4062,24.4424,24.4062,24.4062,905384.0
2016-02-19 14:30:00,27.01,27.01,26.95,26.95,124548.0,24.4152,24.4152,24.361,24.361,124548.0
2016-02-19 15:00:00,26.95,27.03,26.95,27.02,149012.0,24.361,24.4333,24.361,24.4243,149012.0
2016-02-19 15:30:00,27.03,27.05,27.0,27.03,267588.0,24.4333,24.4514,24.4062,24.4333,267588.0
2016-02-22 09:30:00,27.28,27.39,27.25,27.38,192616.0,24.6593,24.7587,24.6322,24.7497,192616.0
2016-02-22 10:00:00,27.39,27.42,27.35,27.36,373416.0,24.7587,24.7859,24.7226,24.7316,373416.0
2016-02-22 10:30:00,27.38,27.4,27.33,27.33,116852.0,24.7497,24.7678,24.7045,24.7045,116852.0
2016-02-22 11:00:00,27.34,27.39,27.32,27.38,146096.0,24.7135,24.7587,24.6955,24.7497,146096.0
2016-02-22 11:30:00,27.38,27.39,27.36,27.38,160524.0,24.7497,24.7587,24.7316,24.7497,160524.0
2016-02-22 12:00:00,27.37,27.38,27.35,27.36,90656.0,24.7407,24.7497,24.7226,24.7316,90656.0
2016-02-22 12:30:00,27.37,27.41,27.34,27.34,131172.0,24.7407,24.7768,24.7135,24.7135,131172.0
2016-02-22 13:00:00,27.35,27.38,27.35,27.37,95020.0,24.7226,24.7497,24.7226,24.7407,95020.0
2016-02-22 13:30:00,27.37,27.43,27.37,27.42,110720.0,24.7407,24.7949,24.7407,24.7859,110720.0
2016-02-22 14:00:00,27.41,27.41,27.35,27.37,201124.0,24.7768,24.7768,24.7226,24.7407,201124.0
2016-02-22 14:30:00,27.36,27.37,27.34,27.35,229652.0,24.7316,24.7407,24.7135,24.7226,229652.0
2016-02-22 15:00:00,27.36,27.37,27.32,27.35,302616.0,24.7316,24.7407,24.6955,24.7226,302616.0
2016-02-22 15:30:00,27.35,27.4,27.35,27.39,576812.0,24.7226,24.7678,24.7226,24.7587,576812.0
2016-02-23 09:30:00,27.32,27.38,27.3,27.34,192936.0,24.6955,24.7497,24.6774,24.7135,192936.0
2016-02-23 10:00:00,27.34,27.35,27.21,27.24,265740.0,24.7135,24.7226,24.596,24.6232,265740.0
2016-02-23 10:30:00,27.24,27.26,27.15,27.16,142736.0,24.6232,24.6412,24.5418,24.5508,142736.0
2016-02-23 11:00:00,27.16,27.17,27.1,27.13,252380.0,24.5508,24.5599,24.4966,24.5237,252380.0
2016-02-23 11:30:00,27.15,27.22,27.11,27.18,125964.0,24.5418,24.6051,24.5056,24.5689,125964.0
2016-02-23 12:00:00,27.18,27.18,27.14,27.18,212368.0,24.5689,24.5689,24.5328,24.5689,212368.0
2016-02-23 12:30:00,27.18,27.21,27.16,27.21,58504.0,24.5689,24.596,24.5508,24.596,58504.0
2016-02-23 13:00:00,27.2,27.21,27.17,27.18,160880.0,24.587,24.596,24.5599,24.5689,160880.0
2016-02-23 13:30:00,27.18,27.18,27.13,27.15,223908.0,24.5689,24.5689,24.5237,24.5418,223908.0
2016-02-23 14:00:00,27.16,27.2,27.15,27.18,197808.0,24.5508,24.587,24.5418,24.5689,197808.0
2016-02-23 14:30:00,27.17,27.18,27.13,27.13,163600.0,24.5599,24.5689,24.5237,24.5237,163600.0
2016-02-23 15:00:00,27.13,27.14,27.08,27.09,331580.0,24.5237,24.5328,24.4785,24.4876,331580.0
2016-02-23 15:30:00,27.09,27.18,27.08,27.09,442928.0,24.4876,24.5689,24.4785,24.4876,442928.0
2016-02-24 09:30:00,26.86,26.87,26.71,26.74,248800.0,24.2797,24.2887,24.1441,24.1712,248800.0
2016-02-24 10:00:00,26.74,26.77,26.69,26.71,191144.0,24.1712,24.1983,24.126,24.1441,191144.0
2016-02-24 10:30:00,26.72,26.81,26.66,26.77,306200.0,24.1531,24.2345,24.0989,24.1983,306200.0
2016-02-24 11:00:00,26.78,26.78,26.7,26.74,218532.0,24.2073,24.2073,24.135,24.1712,218532.0
2016-02-24 11:30:00,26.74,26.9,26.74,26.88,167164.0,24.1712,24.3158,24.1712,24.2977,167164.0
2016-02-24 12:00:00,26.89,26.95,26.86,26.86,191640.0,24.3068,24.361,24.2797,24.2797,191640.0
2016-02-24 12:30:00,26.87,26.92,26.83,26.9,161980.0,24.2887,24.3339,24.2525,24.3158,161980.0
2016-02-24 13:00:00,26.9,26.98,26.89,26.92,297008.0,24.3158,24.3881,24.3068,24.3339,297008.0
2016-02-24 13:30:00,26.93,26.97,26.9,26.94,175188.0,24.3429,24.3791,24.3158,24.352,175188.0
2016-02-24 14:00:00,26.95,27.14,26.93,27.12,361428.0,24.361,24.5328,24.3429,24.5147,361428.0
2016-02-24 14:30:00,27.11,27.15,27.09,27.1,148652.0,24.5056,24.5418,24.4876,24.4966,148652.0
2016-02-24 15:00:00,27.11,27.26,27.1,27.25,289596.0,24.5056,24.6412,24.4966,24.6322,289596.0
2016-02-24 15:30:00,27.25,27.27,27.18,27.23,551600.0,24.6322,24.6503,24.5689,24.6141,551600.0
2016-02-25 09:30:00,27.33,27.39,27.24,27.24,301448.0,24.7045,24.7587,24.6232,24.6232,301448.0
2016-02-25 10:00:00,27.23,27.29,27.17,27.29,233264.0,24.6141,24.6684,24.5599,24.6684,233264.0
2016-02-25 10:30:00,27.29,27.32,27.24,27.25,215584.0,24.6684,24.6955,24.6232,24.6322,215584.0
2016-02-25 11:00:00,27.25,27.3,27.23,27.29,667296.0,24.6322,24.6774,24.6141,24.6684,667296.0
2016-02-25 11:30:00,27.31,27.34,27.25,27.33,455872.0,24.6864,24.7135,24.6322,24.7045,455872.0
2016-02-25 12:00:00,27.33,27.34,27.3,27.31,135688.0,24.7045,24.7135,24.6774,24.6864,135688.0
2016-02-25 12:30:00,27.3,27.32,27.25,27.3,62720.0,24.6774,24.6955,24.6322,24.6774,62720.0
2016-02-25 13:00:00,27.3,27.37,27.3,27.36,481748.0,24.6774,24.7407,24.6774,24.7316,481748.0
2016-02-25 13:30:00,27.37,27.44,27.37,27.43,281060.0,24.7407,24.8039,24.7407,24.7949,281060.0
2016-02-25 14:00:00,27.43,27.45,27.4,27.43,250928.0,24.7949,24.813,24.7678,24.7949,250928.0
2016-02-25 14:30:00,27.44,27.44,27.38,27.4,140604.0,24.8039,24.8039,24.7497,24.7678,140604.0
2016-02-25 15:00:00,27.4,27.48,27.4,27.45,541312.0,24.7678,24.8401,24.7678,24.813,541312.0
2016-02-25 15:30:00,27.45,27.57,27.43,27.57,390844.0,24.813,24.9215,24.7949,24.9215,390844.0
2016-02-26 09:30:00,27.71,27.71,27.65,27.67,343072.0,25.048,25.048,24.9938,25.0118,343072.0
2016-02-26 10:00:00,27.66,27.66,27.56,27.58,163864.0,25.0028,25.0028,24.9124,24.9305,163864.0
2016-02-26 10:30:00,27.59,27.67,27.59,27.65,150864.0,24.9395,25.0118,24.9395,24.9938,150864.0
2016-02-26 11:00:00,27.66,27.67,27.56,27.56,132496.0,25.0028,25.0118,24.9124,24.9124,132496.0
2016-02-26 11:30:00,27.56,27.58,27.53,27.57,363212.0,24.9124,24.9305,24.8853,24.9215,363212.0
2016-02-26 12:00:00,27.54,27.55,27.49,27.53,178820.0,24.8943,24.9034,24.8491,24.8853,178820.0
2016-02-26 12:30:00,27.53,27.6,27.52,27.59,98204.0,24.8853,24.9486,24.8763,24.9395,98204.0
2016-02-26 13:00:00,27.58,27.6,27.55,27.55,107520.0,24.9305,24.9486,24.9034,24.9034,107520.0
2016-02-26 13:30:00,27.55,27.58,27.49,27.52,204248.0,24.9034,24.9305,24.8491,24.8763,204248.0
2016-02-26 14:00:00,27.52,27.55,27.51,27.54,174020.0,24.8763,24.9034,24.8672,24.8943,174020.0
2016-02-26 14:30:00,27.54,27.55,27.45,27.48,169944.0,24.8943,24.9034,24.813,24.8401,169944.0
2016-02-26 15:00:00,27.47,27.55,27.47,27.5,560976.0,24.8311,24.9034,24.8311,24.8582,560976.0
2016-02-26 15:30:00,27.51,27.54,27.49,27.49,379932.0,24.8672,24.8943,24.8491,24.8491,379932.0
2016-02-29 09:30:00,27.49,27.55,27.45,27.51,223568.0,24.8491,24.9034,24.813,24.8672,223568.0
2016-02-29 10:00:00,27.5,27.53,27.45,27.5,343372.0,24.8582,24.8853,24.813,24.8582,343372.0
2016-02-29 10:30:00,27.5,27.55,27.47,27.54,107116.0,24.8582,24.9034,24.8311,24.8943,107116.0
2016-02-29 11:00:00,27.55,27.59,27.53,27.56,136244.0,24.9034,24.9395,24.8853,24.9124,136244.0
2016-02-29 11:30:00,27.57,27.66,27.57,27.61,231592.0,24.9215,25.0028,24.9215,24.9576,231592.0
2016-02-29 12:00:00,27.61,27.64,27.59,27.59,218952.0,24.9576,24.9847,24.9395,24.9395,218952.0
2016-02-29 12:30:00,27.58,27.6,27.56,27.59,135772.0,24.9305,24.9486,24.9124,24.9395,135772.0
2016-02-29 13:00:00,27.6,27.61,27.54,27.54,158544.0,24.9486,24.9576,24.8943,24.8943,158544.0
2016-02-29 13:30:00,27.54,27.55,27.52,27.54,197900.0,24.8943,24.9034,24.8763,24.8943,197900.0
2016-02-29 14:00:00,27.54,27.55,27.41,27.45,503960.0,24.8943,24.9034,24.7768,24.813,503960.0
2016-02-29 14:30:00,27.45,27.47,27.38,27.4,363432.0,24.813,24.8311,24.7497,24.7678,363432.0
2016-02-29 15:00:00,27.39,27.39,27.3,27.36,319172.0,24.7587,24.7587,24.6774,24.7316,319172.0
2016-02-29 15:30:00,27.36,27.39,27.26,27.26,481124.0,24.7316,24.7587,24.6412,24.6412,481124.0
2016-03-01 09:30:00,27.47,27.5,27.39,27.48,438052.0,24.8311,24.8582,24.7587,24.8401,438052.0
2016-03-01 10:00:00,27.48,27.65,27.48,27.65,273620.0,24.8401,24.9938,24.8401,24.9938,273620.0
2016-03-01 10:30:00,27.63,27.67,27.61,27.62,144384.0,24.9757,25.0118,24.9576,24.9666,144384.0
2016-03-01 11:00:00,27.62,27.72,27.62,27.71,112212.0,24.9666,25.057,24.9666,25.048,112212.0
2016-03-01 11:30:00,27.71,27.78,27.71,27.78,159612.0,25.048,25.1113,25.048,25.1113,159612.0
2016-03-01 12:00:00,27.79,27.84,27.77,27.81,172748.0,25.1203,25.1655,25.1022,25.1384,172748.0
2016-03-01 12:30:00,27.82,27.83,27.8,27.82,152848.0,25.1474,25.1565,25.1294,25.1474,152848.0
2016-03-01 13:00:00,27.81,27.85,27.79,27.84,218440.0,25.1384,25.1746,25.1203,25.1655,218440.0
2016-03-01 13:30:00,27.84,27.88,27.84,27.86,249056.0,25.1655,25.2017,25.1655,25.1836,249056.0
2016-03-01 14:00:00,27.85,27.89,27.84,27.86,271596.0,25.1746,25.2107,25.1655,25.1836,271596.0
2016-03-01 14:30:00,27.86,27.93,27.84,27.93,270596.0,25.1836,25.2469,25.1655,25.2469,270596.0
2016-03-01 15:00:00,27.92,27.96,27.91,27.92,651524.0,25.2378,25.274,25.2288,25.2378,651524.0
2016-03-01 15:30:00,27.92,27.97,27.88,27.97,651376.0,25.2378,25.283,25.2017,25.283,651376.0
2016-03-02 09:30:00,27.91,27.94,27.83,27.87,191596.0,25.2288,25.2559,25.1565,25.1926,191596.0
2016-03-02 10:00:00,27.88,27.95,27.87,27.9,160328.0,25.2017,25.2649,25.1926,25.2197,160328.0
2016-03-02 10:30:00,27.89,27.9,27.81,27.9,166316.0,25.2107,25.2197,25.1384,25.2197,166316.0
2016-03-02 11:00:00,27.89,27.95,27.86,27.88,107072.0,25.2107,25.2649,25.1836,25.2017,107072.0
2016-03-02 11:30:00,27.89,27.92,27.82,27.82,281160.0,25.2107,25.2378,25.1474,25.1474,281160.0
2016-03-02 12:00:00,27.82,27.84,27.8,27.82,284408.0,25.1474,25.1655,25.1294,25.1474,284408.0
2016-03-02 12:30:00,27.82,27.87,27.81,27.86,219796.0,25.1474,25.1926,25.1384,25.1836,219796.0
2016-03-02 13:00:00,27.87,27.9,27.85,27.89,179756.0,25.1926,25.2197,25.1746,25.2107,179756.0
2016-03-02 13:30:00,27.89,27.91,27.84,27.84,616184.0,25.2107,25.2288,25.1655,25.1655,616184.0
2016-03-02 14:00:00,27.84,27.87,27.81,27.86,802064.0,25.1655,25.1926,25.1384,25.1836,802064.0
2016-03-02 14:30:00,27.86,27.94,27.85,27.91,268936.0,25.1836,25.2559,25.1746,25.2288,268936.0
2016-03-02 15:00:00,27.91,27.95,27.86,27.91,236060.0,25.2288,25.2649,25.1836,25.2288,236060.0
2016-03-02 15:30:00,27.91,27.99,27.89,27.98,383064.0,25.2288,25.3011,25.2107,25.2921,383064.0
2016-03-03 09:30:00,27.91,27.95,27.87,27.89,233296.0,25.2288,25.2649,25.1926,25.2107,233296.0
2016-03-03 10:00:00,27.89,27.91,27.84,27.87,269992.0,25.2107,25.2288,25.1655,25.1926,269992.0
2016-03-03 10:30:00,27.88,27.92,27.88,27.9,201284.0,25.2017,25.2378,25.2017,25.2197,201284.0
2016-03-03 11:00:00,27.9,27.9,27.8,27.8,203752.0,25.2197,25.2197,25.1294,25.1294,203752.0
2016-03-03 11:30:00,27.81,27.85,27.8,27.85,139096.0,25.1384,25.1746,25.1294,25.1746,139096.0
2016-03-03 12:00:00,27.85,27.87,27.83,27.83,98676.0,25.1746,25.1926,25.1565,25.1565,98676.0
2016-03-03 12:30:00,27.82,27.86,27.82,27.86,69884.0,25.1474,25.1836,25.1474,25.1836,69884.0
2016-03-03 13:00:00,27.87,27.9,27.86,27.87,94844.0,25.1926,25.2197,25.1836,25.1926,94844.0
2016-03-03 13:30:00,27.88,27.95,27.88,27.93,288372.0,25.2017,25.2649,25.2017,25.2469,288372.0
2016-03-03 14:00:00,27.94,27.96,27.91,27.93,362712.0,25.2559,25.274,25.2288,25.2469,362712.0
2016-03-03 14:30:00,27.94,27.98,27.91,27.96,212260.0,25.2559,25.2921,25.2288,25.274,212260.0
2016-03-03 15:00:00,27.96,27.99,27.93,27.96,283440.0,25.274,25.3011,25.2469,25.274,283440.0
2016-03-03 15:30:00,27.96,28.01,27.96,28.01,638168.0,25.274,25.3192,25.274,25.3192,638168.0
2016-03-04 09:30:00,28.07,28.07,27.91,27.93,235464.0,25.3734,25.3734,25.2288,25.2469,235464.0
2016-03-04 10:00:00,27.95,27.99,27.9,27.97,233296.0,25.2649,25.3011,25.2197,25.283,233296.0
2016-03-04 10:30:00,27.98,28.05,27.97,28.02,322760.0,25.2921,25.3553,25.283,25.3282,322760.0
2016-03-04 11:00:00,28.03,28.13,28.03,28.08,229212.0,25.3373,25.4277,25.3373,25.3825,229212.0
2016-03-04 11:30:00,28.09,28.1,28.05,28.09,242724.0,25.3915,25.4005,25.3553,25.3915,242724.0
2016-03-04 12:00:00,28.1,28.11,28.06,28.07,91028.0,25.4005,25.4096,25.3644,25.3734,91028.0
2016-03-04 12:30:00,28.08,28.12,28.07,28.11,127540.0,25.3825,25.4186,25.3734,25.4096,127540.0
2016-03-04 13:00:00,28.11,28.12,28.09,28.12,112800.0,25.4096,25.4186,25.3915,25.4186,112800.0
2016-03-04 13:30:00,28.12,28.2,28.11,28.19,204668.0,25.4186,25.4909,25.4096,25.4819,204668.0
2016-03-04 14:00:00,28.18,28.19,28.09,28.11,172060.0,25.4729,25.4819,25.3915,25.4096,172060.0
2016-03-04 14:30:00,28.1,28.11,28.0,28.03,960416.0,25.4005,25.4096,25.3101,25.3373,960416.0
2016-03-04 15:00:00,28.02,28.08,27.99,28.07,149748.0,25.3282,25.3825,25.3011,25.3734,149748.0
2016-03-04 15:30:00,28.08,28.1,28.04,28.07,249052.0,25.3825,25.4005,25.3463,25.3734,249052.0
2016-03-07 09:30:00,27.92,27.97,27.86,27.87,226084.0,25.2378,25.283,25.1836,25.1926,226084.0
2016-03-07 10:00:00,27.85,27.93,27.85,27.87,192536.0,25.1746,25.2469,25.1746,25.1926,192536.0
2016-03-07 10:30:00,27.88,27.96,27.87,27.91,205512.0,25.2017,25.274,25.1926,25.2288,205512.0
2016-03-07 11:00:00,27.92,27.96,27.89,27.93,1336156.0,25.2378,25.274,25.2107,25.2469,1336156.0
2016-03-07 11:30:00,27.94,28.05,27.94,27.99,224048.0,25.2559,25.3553,25.2559,25.3011,224048.0
2016-03-07 12:00:00,27.99,28.01,27.97,27.99,160048.0,25.3011,25.3192,25.283,25.3011,160048.0
2016-03-07 12:30:00,27.99,28.02,27.98,28.0,167788.0,25.3011,25.3282,25.2921,25.3101,167788.0
2016-03-07 13:00:00,28.0,28.04,27.96,27.96,134372.0,25.3101,25.3463,25.274,25.274,134372.0
2016-03-07 13:30:00,27.96,27.96,27.9,27.91,150120.0,25.274,25.274,25.2197,25.2288,150120.0
2016-03-07 14:00:00,27.91,27.93,27.84,27.84,172388.0,25.2288,25.2469,25.1655,25.1655,172388.0
2016-03-07 14:30:00,27.85,27.86,27.79,27.83,211800.0,25.1746,25.1836,25.1203,25.1565,211800.0
2016-03-07 15:00:00,27.82,27.92,27.78,27.9,289556.0,25.1474,25.2378,25.1113,25.2197,289556.0
2016-03-07 15:30:00,27.9,27.97,27.89,27.95,1124572.0,25.2197,25.283,25.2107,25.2649,1124572.0
2016-03-08 09:30:00,27.78,27.88,27.73,27.84,247144.0,25.1113,25.2017,25.0661,25.1655,247144.0
2016-03-08 10:00:00,27.83,27.87,27.78,27.78,179260.0,25.1565,25.1926,25.1113,25.1113,179260.0
2016-03-08 10:30:00,27.76,27.84,27.75,27.79,237248.0,25.0932,25.1655,25.0842,25.1203,237248.0
2016-03-08 11:00:00,27.8,27.87,27.8,27.85,127712.0,25.1294,25.1926,25.1294,25.1746,127712.0
2016-03-08 11:30:00,27.84,27.91,27.83,27.9,259804.0,25.1655,25.2288,25.1565,25.2197,259804.0
2016-03-08 12:00:00,27.89,27.95,27.87,27.93,153072.0,25.2107,25.2649,25.1926,25.2469,153072.0
2016-03-08 12:30:00,27.93,27.94,27.88,27.9,131980.0,25.2469,25.2559,25.2017,25.2197,131980.0
2016-03-08 13:00:00,27.9,27.94,27.86,27.93,204472.0,25.2197,25.2559,25.1836,25.2469,204472.0
2016-03-08 13:30:00,27.93,27.97,27.92,27.93,144796.0,25.2469,25.283,25.2378,25.2469,144796.0
2016-03-08 14:00:00,27.92,27.96,27.86,27.87,133840.0,25.2378,25.274,25.1836,25.1926,133840.0
2016-03-08 14:30:00,27.87,27.88,27.82,27.84,333104.0,25.1926,25.2017,25.1474,25.1655,333104.0
2016-03-08 15:00:00,27.84,27.86,27.78,27.78,230736.0,25.1655,25.1836,25.1113,25.1113,230736.0
2016-03-08 15:30:00,27.78,27.81,27.71,27.75,555960.0,25.1113,25.1384,25.048,25.0842,555960.0
2016-03-09 09:30:00,27.88,27.88,27.79,27.82,164856.0,25.2017,25.2017,25.1203,25.1474,164856.0
2016-03-09 10:00:00,27.82,27.84,27.79,27.83,249120.0,25.1474,25.1655,25.1203,25.1565,249120.0
2016-03-09 10:30:00,27.83,27.9,27.73,27.75,405408.0,25.1565,25.2197,25.0661,25.0842,405408.0
2016-03-09 11:00:00,27.77,27.85,27.76,27.84,209224.0,25.1022,25.1746,25.0932,25.1655,209224.0
2016-03-09 11:30:00,27.85,27.88,27.83,27.87,132784.0,25.1746,25.2017,25.1565,25.1926,132784.0
2016-03-09 12:00:00,27.87,27.87,27.85,27.86,67892.0,25.1926,25.1926,25.1746,25.1836,67892.0
2016-03-09 12:30:00,27.86,27.87,27.79,27.8,132316.0,25.1836,25.1926,25.1203,25.1294,132316.0
2016-03-09 13:00:00,27.8,27.82,27.79,27.8,184260.0,25.1294,25.1474,25.1203,25.1294,184260.0
2016-03-09 13:30:00,27.81,27.88,27.81,27.86,156596.0,25.1384,25.2017,25.1384,25.1836,156596.0
2016-03-09 14:00:00,27.86,27.89,27.85,27.88,205156.0,25.1836,25.2107,25.1746,25.2017,205156.0
2016-03-09 14:30:00,27.88,27.88,27.83,27.86,99844.0,25.2017,25.2017,25.1565,25.1836,99844.0
2016-03-09 15:00:00,27.86,27.87,27.8,27.84,130596.0,25.1836,25.1926,25.1294,25.1655,130596.0
2016-03-09 15:30:00,27.84,27.89,27.83,27.89,428996.0,25.1655,25.2107,25.1565,25.2107,428996.0
2016-03-10 09:30:00,27.99,28.12,27.93,28.11,380868.0,25.3011,25.4186,25.2469,25.4096,380868.0
2016-03-10 10:00:00,28.11,28.15,28.04,28.05,233776.0,25.4096,25.4457,25.3463,25.3553,233776.0
2016-03-10 10:30:00,28.03,28.04,27.87,27.87,416924.0,25.3373,25.3463,25.1926,25.1926,416924.0
2016-03-10 11:00:00,27.89,27.9,27.75,27.8,319732.0,25.2107,25.2197,25.0842,25.1294,319732.0
2016-03-10 11:30:00,27.79,27.84,27.73,27.8,243780.0,25.1203,25.1655,25.0661,25.1294,243780.0
2016-03-10 12:00:00,27.8,27.85,27.75,27.77,178608.0,25.1294,25.1746,25.0842,25.1022,178608.0
2016-03-10 12:30:00,27.78,27.78,27.63,27.68,395584.0,25.1113,25.1113,24.9757,25.0209,395584.0
2016-03-10 13:00:00,27.67,27.72,27.6,27.72,193892.0,25.0118,25.057,24.9486,25.057,193892.0
2016-03-10 13:30:00,27.71,27.72,27.67,27.68,122300.0,25.048,25.057,25.0118,25.0209,122300.0
2016-03-10 14:00:00,27.67,27.75,27.64,27.75,219808.0,25.0118,25.0842,24.9847,25.0842,219808.0
2016-03-10 14:30:00,27.75,27.87,27.73,27.83,120740.0,25.0842,25.1926,25.0661,25.1565,120740.0
2016-03-10 15:00:00,27.83,27.95,27.79,27.93,338484.0,25.1565,25.2649,25.1203,25.2469,338484.0
2016-03-10 15:30:00,27.92,27.93,27.84,27.9,259104.0,25.2378,25.2469,25.1655,25.2197,259104.0
2016-03-11 09:30:00,28.13,28.2,28.1,28.19,206792.0,25.4277,25.4909,25.4005,25.4819,206792.0
2016-03-11 10:00:00,28.19,28.19,28.13,28.17,199832.0,25.4819,25.4819,25.4277,25.4638,199832.0
2016-03-11 10:30:00,28.19,28.26,28.18,28.23,187340.0,25.4819,25.5452,25.4729,25.518,187340.0
2016-03-11 11:00:00,28.23,28.29,28.23,28.27,198148.0,25.518,25.5723,25.518,25.5542,198148.0
2016-03-11 11:30:00,28.28,28.28,28.26,28.26,116432.0,25.5632,25.5632,25.5452,25.5452,116432.0
2016-03-11 12:00:00,28.26,28.29,28.25,28.28,100684.0,25.5452,25.5723,25.5361,25.5632,100684.0
2016-03-11 12:30:00,28.28,28.29,28.25,28.26,184456.0,25.5632,25.5723,25.5361,25.5452,184456.0
2016-03-11 13:00:00,28.26,28.26,28.22,28.24,72776.0,25.5452,25.5452,25.509,25.5271,72776.0
2016-03-11 13:30:00,28.24,28.28,28.21,28.27,151200.0,25.5271,25.5632,25.5,25.5542,151200.0
2016-03-11 14:00:00,28.27,28.29,28.25,28.27,206180.0,25.5542,25.5723,25.5361,25.5542,206180.0
2016-03-11 14:30:00,28.27,28.29,28.24,28.26,165692.0,25.5542,25.5723,25.5271,25.5452,165692.0
2016-03-11 15:00:00,28.27,28.34,28.26,28.34,367712.0,25.5542,25.6175,25.5452,25.6175,367712.0
2016-03-11 15:30:00,28.32,28.36,28.31,28.35,435348.0,25.5994,25.6356,25.5904,25.6265,435348.0
2016-03-14 09:30:00,28.27,28.33,28.27,28.27,146316.0,25.5542,25.6084,25.5542,25.5542,146316.0
2016-03-14 10:00:00,28.27,28.31,28.27,28.31,120860.0,25.5542,25.5904,25.5542,25.5904,120860.0
2016-03-14 10:30:00,28.3,28.37,28.3,28.32,154524.0,25.5813,25.6446,25.5813,25.5994,154524.0
2016-03-14 11:00:00,28.33,28.37,28.32,28.35,202572.0,25.6084,25.6446,25.5994,25.6265,202572.0
2016-03-14 11:30:00,28.35,28.37,28.33,28.33,97508.0,25.6265,25.6446,25.6084,25.6084,97508.0
2016-03-14 12:00:00,28.34,28.39,28.33,28.38,182752.0,25.6175,25.6627,25.6084,25.6536,182752.0
2016-03-14 12:30:00,28.38,28.41,28.38,28.4,308180.0,25.6536,25.6808,25.6536,25.6717,308180.0
2016-03-14 13:00:00,28.4,28.4,28.38,28.39,160564.0,25.6717,25.6717,25.6536,25.6627,160564.0
2016-03-14 13:30:00,28.38,28.4,28.38,28.38,133532.0,25.6536,25.6717,25.6536,25.6536,133532.0
2016-03-14 14:00:00,28.38,28.38,28.35,28.38,158772.0,25.6536,25.6536,25.6265,25.6536,158772.0
2016-03-14 14:30:00,28.38,28.42,28.37,28.41,195100.0,25.6536,25.6898,25.6446,25.6808,195100.0
2016-03-14 15:00:00,28.41,28.44,28.38,28.42,1287832.0,25.6808,25.7079,25.6536,25.6898,1287832.0
2016-03-14 15:30:00,28.41,28.43,28.36,28.37,285360.0,25.6808,25.6988,25.6356,25.6446,285360.0
2016-03-15 09:30:00,28.25,28.29,28.22,28.24,145052.0,25.5361,25.5723,25.509,25.5271,145052.0
2016-03-15 10:00:00,28.24,28.31,28.21,28.31,98088.0,25.5271,25.5904,25.5,25.5904,98088.0
2016-03-15 10:30:00,28.31,28.33,28.27,28.3,90996.0,25.5904,25.6084,25.5542,25.5813,90996.0
2016-03-15 11:00:00,28.3,28.35,28.28,28.34,130588.0,25.5813,25.6265,25.5632,25.6175,130588.0
2016-03-15 11:30:00,28.34,28.35,28.29,28.29,97736.0,25.6175,25.6265,25.5723,25.5723,97736.0
2016-03-15 12:00:00,28.3,28.33,28.28,28.33,109084.0,25.5813,25.6084,25.5632,25.6084,109084.0
2016-03-15 12:30:00,28.33,28.33,28.29,28.3,71416.0,25.6084,25.6084,25.5723,25.5813,71416.0
2016-03-15 13:00:00,28.3,28.32,28.29,28.32,171896.0,25.5813,25.5994,25.5723,25.5994,171896.0
2016-03-15 13:30:00,28.32,28.35,28.32,28.34,233532.0,25.5994,25.6265,25.5994,25.6175,233532.0
2016-03-15 14:00:00,28.35,28.36,28.33,28.34,280064.0,25.6265,25.6356,25.6084,25.6175,280064.0
2016-03-15 14:30:00,28.33,28.35,28.31,28.32,332148.0,25.6084,25.6265,25.5904,25.5994,332148.0
2016-03-15 15:00:00,28.32,28.37,28.31,28.36,95296.0,25.5994,25.6446,25.5904,25.6356,95296.0
2016-03-15 15:30:00,28.35,28.36,28.32,28.36,192552.0,25.6265,25.6356,25.5994,25.6356,192552.0
2016-03-16 09:30:00,28.25,28.38,28.25,28.36,252004.0,25.5361,25.6536,25.5361,25.6356,252004.0
2016-03-16 10:00:00,28.37,28.38,28.35,28.35,116892.0,25.6446,25.6536,25.6265,25.6265,116892.0
2016-03-16 10:30:00,28.36,28.39,28.35,28.36,180640.0,25.6356,25.6627,25.6265,25.6356,180640.0
2016-03-16 11:00:00,28.36,28.38,28.36,28.37,77368.0,25.6356,25.6536,25.6356,25.6446,77368.0
2016-03-16 11:30:00,28.38,28.4,28.37,28.38,96780.0,25.6536,25.6717,25.6446,25.6536,96780.0
2016-03-16 12:00:00,28.38,28.4,28.38,28.39,72868.0,25.6536,25.6717,25.6536,25.6627,72868.0
2016-03-16 12:30:00,28.39,28.39,28.32,28.33,103920.0,25.6627,25.6627,25.5994,25.6084,103920.0
2016-03-16 13:00:00,28.31,28.34,28.27,28.29,130380.0,25.5904,25.6175,25.5542,25.5723,130380.0
2016-03-16 13:30:00,28.29,28.33,28.28,28.31,102516.0,25.5723,25.6084,25.5632,25.5904,102516.0
2016-03-16 14:00:00,28.33,28.53,28.32,28.5,551404.0,25.6084,25.7892,25.5994,25.7621,551404.0
2016-03-16 14:30:00,28.51,28.58,28.46,28.47,459728.0,25.7711,25.8344,25.726,25.735,459728.0
2016-03-16 15:00:00,28.47,28.57,28.47,28.56,439388.0,25.735,25.8254,25.735,25.8163,439388.0
2016-03-16 15:30:00,28.54,28.6,28.5,28.54,435064.0,25.7983,25.8525,25.7621,25.7983,435064.0
2016-03-17 09:30:00,28.49,28.55,28.45,28.46,151300.0,25.7531,25.8073,25.7169,25.726,151300.0
2016-03-17 10:00:00,28.46,28.48,28.42,28.48,123472.0,25.726,25.744,25.6898,25.744,123472.0
2016-03-17 10:30:00,28.48,28.54,28.47,28.54,443036.0,25.744,25.7983,25.735,25.7983,443036.0
2016-03-17 11:00:00,28.55,28.56,28.52,28.55,191440.0,25.8073,25.8163,25.7802,25.8073,191440.0
2016-03-17 11:30:00,28.55,28.56,28.53,28.56,162204.0,25.8073,25.8163,25.7892,25.8163,162204.0
2016-03-17 12:00:00,28.56,28.62,28.54,28.62,162296.0,25.8163,25.8706,25.7983,25.8706,162296.0
2016-03-17 12:30:00,28.63,28.65,28.61,28.63,149624.0,25.8796,25.8977,25.8615,25.8796,149624.0
2016-03-17 13:00:00,28.63,28.64,28.59,28.61,121904.0,25.8796,25.8887,25.8435,25.8615,121904.0
2016-03-17 13:30:00,28.61,28.66,28.59,28.66,141068.0,25.8615,25.9067,25.8435,25.9067,141068.0
2016-03-17 14:00:00,28.66,28.71,28.65,28.67,160676.0,25.9067,25.9519,25.8977,25.9158,160676.0
2016-03-17 14:30:00,28.68,28.68,28.64,28.64,175612.0,25.9248,25.9248,25.8887,25.8887,175612.0
2016-03-17 15:00:00,28.64,28.69,28.63,28.69,201780.0,25.8887,25.9339,25.8796,25.9339,201780.0
2016-03-17 15:30:00,28.69,28.71,28.63,28.64,483584.0,25.9339,25.9519,25.8796,25.8887,483584.0
2016-03-18 09:30:00,28.71,28.71,28.6,28.64,250484.0,25.9519,25.9519,25.8525,25.8887,250484.0
2016-03-18 10:00:00,28.64,28.67,28.63,28.64,162864.0,25.8887,25.9158,25.8796,25.8887,162864.0
2016-03-18 10:30:00,28.64,28.7,28.64,28.69,86496.0,25.8887,25.9429,25.8887,25.9339,86496.0
2016-03-18 11:00:00,28.7,28.75,28.7,28.73,237904.0,25.9429,25.9881,25.9429,25.97,237904.0
2016-03-18 11:30:00,28.73,28.74,28.71,28.73,116996.0,25.97,25.9791,25.9519,25.97,116996.0
2016-03-18 12:00:00,28.73,28.76,28.73,28.75,92276.0,25.97,25.9971,25.97,25.9881,92276.0
2016-03-18 12:30:00,28.75,28.75,28.71,28.73,86484.0,25.9881,25.9881,25.9519,25.97,86484.0
2016-03-18 13:00:00,28.73,28.73,28.66,28.67,139572.0,25.97,25.97,25.9067,25.9158,139572.0
2016-03-18 13:30:00,28.67,28.67,28.62,28.66,109292.0,25.9158,25.9158,25.8706,25.9067,109292.0
2016-03-18 14:00:00,28.66,28.69,28.65,28.68,191300.0,25.9067,25.9339,25.8977,25.9248,191300.0
2016-03-18 14:30:00,28.67,28.7,28.66,28.66,257528.0,25.9158,25.9429,25.9067,25.9067,257528.0
2016-03-18 15:00:00,28.67,28.74,28.67,28.72,229084.0,25.9158,25.9791,25.9158,25.961,229084.0
2016-03-18 15:30:00,28.71,28.73,28.69,28.69,413900.0,25.9519,25.97,25.9339,25.9339,413900.0
2016-03-21 09:30:00,28.66,28.73,28.65,28.72,211156.0,25.9067,25.97,25.8977,25.961,211156.0
2016-03-21 10:00:00,28.73,28.74,28.64,28.65,195164.0,25.97,25.9791,25.8887,25.8977,195164.0
2016-03-21 10:30:00,28.65,28.69,28.63,28.65,271192.0,25.8977,25.9339,25.8796,25.8977,271192.0
2016-03-21 11:00:00,28.65,28.73,28.65,28.72,198744.0,25.8977,25.97,25.8977,25.961,198744.0
2016-03-21 11:30:00,28.73,28.74,28.71,28.72,173600.0,25.97,25.9791,25.9519,25.961,173600.0
2016-03-21 12:00:00,28.72,28.73,28.69,28.71,161084.0,25.961,25.97,25.9339,25.9519,161084.0
2016-03-21 12:30:00,28.71,28.73,28.69,28.72,172980.0,25.9519,25.97,25.9339,25.961,172980.0
2016-03-21 13:00:00,28.72,28.78,28.71,28.78,164940.0,25.961,26.0152,25.9519,26.0152,164940.0
2016-03-21 13:30:00,28.77,28.77,28.73,28.75,162164.0,26.0062,26.0062,25.97,25.9881,162164.0
2016-03-21 14:00:00,28.75,28.79,28.73,28.78,132064.0,25.9881,26.0243,25.97,26.0152,132064.0
2016-03-21 14:30:00,28.78,28.79,28.76,28.78,145988.0,26.0152,26.0243,25.9971,26.0152,145988.0
2016-03-21 15:00:00,28.78,28.78,28.75,28.76,176784.0,26.0152,26.0152,25.9881,25.9971,176784.0
2016-03-21 15:30:00,28.76,28.77,28.72,28.76,321616.0,25.9971,26.0062,25.961,25.9971,321616.0
2016-03-22 09:30:00,28.63,28.74,28.63,28.74,238356.0,25.8796,25.9791,25.8796,25.9791,238356.0
2016-03-22 10:00:00,28.73,28.76,28.71,28.75,183888.0,25.97,25.9971,25.9519,25.9881,183888.0
2016-03-22 10:30:00,28.76,28.8,28.74,28.77,205224.0,25.9971,26.0333,25.9791,26.0062,205224.0
2016-03-22 11:00:00,28.77,28.81,28.76,28.8,137884.0,26.0062,26.0423,25.9971,26.0333,137884.0
2016-03-22 11:30:00,28.8,28.8,28.74,28.75,165056.0,26.0333,26.0333,25.9791,25.9881,165056.0
2016-03-22 12:00:00,28.75,28.81,28.75,28.8,201500.0,25.9881,26.0423,25.9881,26.0333,201500.0
2016-03-22 12:30:00,28.8,28.86,28.79,28.86,227196.0,26.0333,26.0875,26.0243,26.0875,227196.0
2016-03-22 13:00:00,28.86,28.86,28.84,28.86,91508.0,26.0875,26.0875,26.0694,26.0875,91508.0
2016-03-22 13:30:00,28.86,28.88,28.84,28.85,116980.0,26.0875,26.1056,26.0694,26.0785,116980.0
2016-03-22 14:00:00,28.86,28.87,28.83,28.86,478024.0,26.0875,26.0966,26.0604,26.0875,478024.0
2016-03-22 14:30:00,28.86,28.88,28.81,28.82,253164.0,26.0875,26.1056,26.0423,26.0514,253164.0
2016-03-22 15:00:00,28.81,28.82,28.75,28.79,287384.0,26.0423,26.0514,25.9881,26.0243,287384.0
2016-03-22 15:30:00,28.79,28.81,28.77,28.8,258720.0,26.0243,26.0423,26.0062,26.0333,258720.0
2016-03-23 09:30:00,28.65,28.66,28.59,28.61,95624.0,25.995,26.004,25.9405,25.9587,95624.0
2016-03-23 10:00:00,28.61,28.65,28.59,28.64,86044.0,25.9587,25.995,25.9405,25.9859,86044.0
2016-03-23 10:30:00,28.64,28.68,28.59,28.62,344272.0,25.9859,26.0222,25.9405,25.9678,344272.0
2016-03-23 11:00:00,28.62,28.65,28.59,28.6,171328.0,25.9678,25.995,25.9405,25.9496,171328.0
2016-03-23 11:30:00,28.6,28.6,28.56,28.58,178712.0,25.9496,25.9496,25.9133,25.9315,178712.0
2016-03-23 12:00:00,28.58,28.64,28.58,28.64,104052.0,25.9315,25.9859,25.9315,25.9859,104052.0
2016-03-23 12:30:00,28.64,28.65,28.62,28.63,128108.0,25.9859,25.995,25.9678,25.9768,128108.0
2016-03-23 13:00:00,28.63,28.65,28.61,28.63,114156.0,25.9768,25.995,25.9587,25.9768,114156.0
2016-03-23 13:30:00,28.64,28.64,28.61,28.63,81904.0,25.9859,25.9859,25.9587,25.9768,81904.0
2016-03-23 14:00:00,28.62,28.66,28.61,28.62,133736.0,25.9678,26.004,25.9587,25.9678,133736.0
2016-03-23 14:30:00,28.61,28.64,28.55,28.55,249968.0,25.9587,25.9859,25.9042,25.9042,249968.0
2016-03-23 15:00:00,28.55,28.57,28.51,28.54,274048.0,25.9042,25.9224,25.868,25.8952,274048.0
2016-03-23 15:30:00,28.55,28.58,28.53,28.55,383904.0,25.9042,25.9315,25.8861,25.9042,383904.0
2016-03-24 09:30:00,28.43,28.48,28.4,28.48,193456.0,25.7954,25.8407,25.7681,25.8407,193456.0
2016-03-24 10:00:00,28.48,28.48,28.42,28.43,101140.0,25.8407,25.8407,25.7863,25.7954,101140.0
2016-03-24 10:30:00,28.43,28.5,28.43,28.49,178328.0,25.7954,25.8589,25.7954,25.8498,178328.0
2016-03-24 11:00:00,28.49,28.51,28.46,28.46,675084.0,25.8498,25.868,25.8226,25.8226,675084.0
2016-03-24 11:30:00,28.45,28.48,28.44,28.46,164176.0,25.8135,25.8407,25.8044,25.8226,164176.0
2016-03-24 12:00:00,28.46,28.5,28.43,28.45,132464.0,25.8226,25.8589,25.7954,25.8135,132464.0
2016-03-24 12:30:00,28.44,28.45,28.41,28.43,116744.0,25.8044,25.8135,25.7772,25.7954,116744.0
2016-03-24 13:00:00,28.43,28.47,28.43,28.46,171328.0,25.7954,25.8317,25.7954,25.8226,171328.0
2016-03-24 13:30:00,28.46,28.48,28.45,28.48,117112.0,25.8226,25.8407,25.8135,25.8407,117112.0
2016-03-24 14:00:00,28.48,28.5,28.45,28.49,133704.0,25.8407,25.8589,25.8135,25.8498,133704.0
2016-03-24 14:30:00,28.49,28.54,28.48,28.52,183396.0,25.8498,25.8952,25.8407,25.877,183396.0
2016-03-24 15:00:00,28.52,28.55,28.5,28.55,256436.0,25.877,25.9042,25.8589,25.9042,256436.0
2016-03-24 15:30:00,28.55,28.56,28.53,28.56,278472.0,25.9042,25.9133,25.8861,25.9133,278472.0
2016-03-28 09:30:00,28.62,28.64,28.55,28.57,112988.0,25.9678,25.9859,25.9042,25.9224,112988.0
2016-03-28 10:00:00,28.57,28.62,28.55,28.61,111760.0,25.9224,25.9678,25.9042,25.9587,111760.0
2016-03-28 10:30:00,28.61,28.61,28.52,28.55,84932.0,25.9587,25.9587,25.877,25.9042,84932.0
2016-03-28 11:00:00,28.55,28.58,28.54,28.58,125892.0,25.9042,25.9315,25.8952,25.9315,125892.0
2016-03-28 11:30:00,28.58,28.61,28.57,28.6,58996.0,25.9315,25.9587,25.9224,25.9496,58996.0
2016-03-28 12:00:00,28.6,28.61,28.57,28.59,155464.0,25.9496,25.9587,25.9224,25.9405,155464.0
2016-03-28 12:30:00,28.59,28.64,28.58,28.63,103244.0,25.9405,25.9859,25.9315,25.9768,103244.0
2016-03-28 13:00:00,28.62,28.62,28.59,28.59,132956.0,25.9678,25.9678,25.9405,25.9405,132956.0
2016-03-28 13:30:00,28.6,28.63,28.59,28.62,328832.0,25.9496,25.9768,25.9405,25.9678,328832.0
2016-03-28 14:00:00,28.62,28.66,28.61,28.62,113688.0,25.9678,26.004,25.9587,25.9678,113688.0
2016-03-28 14:30:00,28.61,28.61,28.55,28.57,210888.0,25.9587,25.9587,25.9042,25.9224,210888.0
2016-03-28 15:00:00,28.57,28.63,28.57,28.59,173752.0,25.9224,25.9768,25.9224,25.9405,173752.0
2016-03-28 15:30:00,28.59,28.61,28.54,28.57,310884.0,25.9405,25.9587,25.8952,25.9224,310884.0
2016-03-29 09:30:00,28.52,28.56,28.51,28.56,190968.0,25.877,25.9133,25.868,25.9133,190968.0
2016-03-29 10:00:00,28.56,28.61,28.56,28.59,271204.0,25.9133,25.9587,25.9133,25.9405,271204.0
2016-03-29 10:30:00,28.59,28.63,28.59,28.61,200532.0,25.9405,25.9768,25.9405,25.9587,200532.0
2016-03-29 11:00:00,28.62,28.65,28.61,28.65,168064.0,25.9678,25.995,25.9587,25.995,168064.0
2016-03-29 11:30:00,28.64,28.67,28.61,28.65,171512.0,25.9859,26.0131,25.9587,25.995,171512.0
2016-03-29 12:00:00,28.65,28.77,28.63,28.77,431180.0,25.995,26.1039,25.9768,26.1039,431180.0
2016-03-29 12:30:00,28.77,28.82,28.75,28.78,192956.0,26.1039,26.1492,26.0857,26.1129,192956.0
2016-03-29 13:00:00,28.79,28.81,28.75,28.79,117596.0,26.122,26.1401,26.0857,26.122,117596.0
2016-03-29 13:30:00,28.79,28.83,28.77,28.82,98312.0,26.122,26.1583,26.1039,26.1492,98312.0
2016-03-29 14:00:00,28.82,28.91,28.81,28.9,204736.0,26.1492,26.2309,26.1401,26.2218,204736.0
2016-03-29 14:30:00,28.9,28.93,28.88,28.89,335732.0,26.2218,26.249,26.2037,26.2127,335732.0
2016-03-29 15:00:00,28.89,28.93,28.88,28.93,184700.0,26.2127,26.249,26.2037,26.249,184700.0
2016-03-29 15:30:00,28.93,28.93,28.89,28.92,207664.0,26.249,26.249,26.2127,26.24,207664.0
2016-03-30 09:30:00,29.09,29.16,29.05,29.13,152320.0,26.3942,26.4577,26.3579,26.4305,152320.0
2016-03-30 10:00:00,29.13,29.14,29.11,29.11,124580.0,26.4305,26.4396,26.4123,26.4123,124580.0
2016-03-30 10:30:00,29.12,29.14,29.11,29.13,232132.0,26.4214,26.4396,26.4123,26.4305,232132.0
2016-03-30 11:00:00,29.13,29.16,29.05,29.06,141684.0,26.4305,26.4577,26.3579,26.367,141684.0
2016-03-30 11:30:00,29.06,29.06,29.02,29.06,175528.0,26.367,26.367,26.3307,26.367,175528.0
2016-03-30 12:00:00,29.06,29.07,29.02,29.03,69728.0,26.367,26.3761,26.3307,26.3398,69728.0
2016-03-30 12:30:00,29.03,29.05,29.01,29.03,445044.0,26.3398,26.3579,26.3216,26.3398,445044.0
2016-03-30 13:00:00,29.03,29.04,29.01,29.02,113592.0,26.3398,26.3488,26.3216,26.3307,113592.0
2016-03-30 13:30:00,29.01,29.06,29.0,29.05,388576.0,26.3216,26.367,26.3125,26.3579,388576.0
2016-03-30 14:00:00,29.04,29.08,29.03,29.07,181688.0,26.3488,26.3851,26.3398,26.3761,181688.0
2016-03-30 14:30:00,29.07,29.08,29.04,29.07,67948.0,26.3761,26.3851,26.3488,26.3761,67948.0
2016-03-30 15:00:00,29.07,29.12,29.07,29.11,249596.0,26.3761,26.4214,26.3761,26.4123,249596.0
2016-03-30 15:30:00,29.11,29.11,29.04,29.05,336160.0,26.4123,26.4123,26.3488,26.3579,336160.0
2016-03-31 09:30:00,29.04,29.07,29.0,29.02,227224.0,26.3488,26.3761,26.3125,26.3307,227224.0
2016-03-31 10:00:00,29.03,29.09,29.02,29.05,332168.0,26.3398,26.3942,26.3307,26.3579,332168.0
2016-03-31 10:30:00,29.04,29.1,29.04,29.08,154644.0,26.3488,26.4033,26.3488,26.3851,154644.0
2016-03-31 11:00:00,29.08,29.1,29.06,29.07,94868.0,26.3851,26.4033,26.367,26.3761,94868.0
2016-03-31 11:30:00,29.07,29.1,29.06,29.1,92096.0,26.3761,26.4033,26.367,26.4033,92096.0
2016-03-31 12:00:00,29.1,29.11,29.09,29.1,72692.0,26.4033,26.4123,26.3942,26.4033,72692.0
2016-03-31 12:30:00,29.1,29.1,29.08,29.08,42080.0,26.4033,26.4033,26.3851,26.3851,42080.0
2016-03-31 13:00:00,29.08,29.08,29.06,29.06,95856.0,26.3851,26.3851,26.367,26.367,95856.0
2016-03-31 13:30:00,29.05,29.06,29.0,29.02,140116.0,26.3579,26.367,26.3125,26.3307,140116.0
2016-03-31 14:00:00,29.01,29.02,28.98,28.99,150860.0,26.3216,26.3307,26.2944,26.3035,150860.0
2016-03-31 14:30:00,28.98,29.0,28.96,28.99,795724.0,26.2944,26.3125,26.2762,26.3035,795724.0
2016-03-31 15:00:00,28.99,29.02,28.98,29.01,313612.0,26.3035,26.3307,26.2944,26.3216,313612.0
2016-03-31 15:30:00,29.02,29.05,28.97,28.99,420944.0,26.3307,26.3579,26.2853,26.3035,420944.0
2016-04-01 09:30:00,28.84,28.91,28.8,28.91,284496.0,26.1674,26.2309,26.1311,26.2309,284496.0
2016-04-01 10:00:00,28.91,29.03,28.89,28.99,298044.0,26.2309,26.3398,26.2127,26.3035,298044.0
2016-04-01 10:30:00,28.99,29.11,28.99,29.1,243936.0,26.3035,26.4123,26.3035,26.4033,243936.0
2016-04-01 11:00:00,29.11,29.11,29.08,29.11,219288.0,26.4123,26.4123,26.3851,26.4123,219288.0
2016-04-01 11:30:00,29.1,29.15,29.09,29.1,214464.0,26.4033,26.4486,26.3942,26.4033,214464.0
2016-04-01 12:00:00,29.1,29.12,29.06,29.08,210532.0,26.4033,26.4214,26.367,26.3851,210532.0
2016-04-01 12:30:00,29.07,29.11,29.06,29.1,249292.0,26.3761,26.4123,26.367,26.4033,249292.0
2016-04-01 13:00:00,29.1,29.16,29.1,29.15,199796.0,26.4033,26.4577,26.4033,26.4486,199796.0
2016-04-01 13:30:00,29.15,29.19,29.14,29.17,309588.0,26.4486,26.4849,26.4396,26.4668,309588.0
2016-04-01 14:00:00,29.17,29.2,29.16,29.17,541992.0,26.4668,26.494,26.4577,26.4668,541992.0
2016-04-01 14:30:00,29.17,29.23,29.17,29.21,561620.0,26.4668,26.5212,26.4668,26.5031,561620.0
2016-04-01 15:00:00,29.21,29.24,29.21,29.23,341772.0,26.5031,26.5303,26.5031,26.5212,341772.0
2016-04-01 15:30:00,29.23,29.28,29.23,29.25,483708.0,26.5212,26.5666,26.5212,26.5394,483708.0
2016-04-04 09:30:00,29.27,29.27,29.2,29.24,177176.0,26.5575,26.5575,26.494,26.5303,177176.0
2016-04-04 10:00:00,29.25,29.27,29.22,29.23,180900.0,26.5394,26.5575,26.5122,26.5212,180900.0
2016-04-04 10:30:00,29.23,29.24,29.15,29.15,104108.0,26.5212,26.5303,26.4486,26.4486,104108.0
2016-04-04 11:00:00,29.15,29.17,29.14,29.17,67848.0,26.4486,26.4668,26.4396,26.4668,67848.0
2016-04-04 11:30:00,29.18,29.2,29.18,29.19,92424.0,26.4759,26.494,26.4759,26.4849,92424.0
2016-04-04 12:00:00,29.19,29.25,29.19,29.24,163452.0,26.4849,26.5394,26.4849,26.5303,163452.0
2016-04-04 12:30:00,29.22,29.26,29.22,29.25,168052.0,26.5122,26.5484,26.5122,26.5394,168052.0
2016-04-04 13:00:00,29.25,29.25,29.21,29.22,104340.0,26.5394,26.5394,26.5031,26.5122,104340.0
2016-04-04 13:30:00,29.22,29.23,29.18,29.18,61072.0,26.5122,26.5212,26.4759,26.4759,61072.0
2016-04-04 14:00:00,29.18,29.18,29.13,29.16,316876.0,26.4759,26.4759,26.4305,26.4577,316876.0
2016-04-04 14:30:00,29.17,29.19,29.16,29.17,229836.0,26.4668,26.4849,26.4577,26.4668,229836.0
2016-04-04 15:00:00,29.17,29.2,29.13,29.14,269312.0,26.4668,26.494,26.4305,26.4396,269312.0
2016-04-04 15:30:00,29.14,29.18,29.13,29.18,369264.0,26.4396,26.4759,26.4305,26.4759,369264.0
2016-04-05 09:30:00,28.93,28.98,28.88,28.95,342128.0,26.249,26.2944,26.2037,26.2672,342128.0
2016-04-05 10:00:00,28.95,29.04,28.95,29.03,411392.0,26.2672,26.3488,26.2672,26.3398,411392.0
2016-04-05 10:30:00,29.02,29.02,28.94,28.95,164076.0,26.3307,26.3307,26.2581,26.2672,164076.0
2016-04-05 11:00:00,28.95,29.0,28.94,28.99,187476.0,26.2672,26.3125,26.2581,26.3035,187476.0
2016-04-05 11:30:00,28.99,29.01,28.92,28.93,196016.0,26.3035,26.3216,26.24,26.249,196016.0
2016-04-05 12:00:00,28.93,28.96,28.88,28.9,134300.0,26.249,26.2762,26.2037,26.2218,134300.0
2016-04-05 12:30:00,28.9,28.93,28.89,28.9,122340.0,26.2218,26.249,26.2127,26.2218,122340.0
2016-04-05 13:00:00,28.9,28.95,28.88,28.95,274812.0,26.2218,26.2672,26.2037,26.2672,274812.0
2016-04-05 13:30:00,28.96,28.98,28.93,28.96,128032.0,26.2762,26.2944,26.249,26.2762,128032.0
2016-04-05 14:00:00,28.96,28.99,28.94,28.99,111816.0,26.2762,26.3035,26.2581,26.3035,111816.0
2016-04-05 14:30:00,28.99,29.02,28.99,29.01,150040.0,26.3035,26.3307,26.3035,26.3216,150040.0
2016-04-05 15:00:00,29.0,29.0,28.94,28.96,160940.0,26.3125,26.3125,26.2581,26.2762,160940.0
2016-04-05 15:30:00,28.95,28.96,28.86,28.91,634000.0,26.2672,26.2762,26.1855,26.2309,634000.0
2016-04-06 09:30:00,28.93,28.99,28.91,28.97,187764.0,26.249,26.3035,26.2309,26.2853,187764.0
2016-04-06 10:00:00,28.97,29.01,28.94,28.95,336472.0,26.2853,26.3216,26.2581,26.2672,336472.0
2016-04-06 10:30:00,28.95,29.08,28.93,29.08,365500.0,26.2672,26.3851,26.249,26.3851,365500.0
2016-04-06 11:00:00,29.08,29.12,29.07,29.12,362312.0,26.3851,26.4214,26.3761,26.4214,362312.0
2016-04-06 11:30:00,29.12,29.14,29.1,29.12,352820.0,26.4214,26.4396,26.4033,26.4214,352820.0
2016-04-06 12:00:00,29.13,29.13,29.09,29.12,287140.0,26.4305,26.4305,26.3942,26.4214,287140.0
2016-04-06 12:30:00,29.12,29.14,29.11,29.11,259524.0,26.4214,26.4396,26.4123,26.4123,259524.0
2016-04-06 13:00:00,29.11,29.17,29.11,29.15,228044.0,26.4123,26.4668,26.4123,26.4486,228044.0
2016-04-06 13:30:00,29.15,29.18,29.14,29.14,194280.0,26.4486,26.4759,26.4396,26.4396,194280.0
2016-04-06 14:00:00,29.15,29.15,29.09,29.11,387856.0,26.4486,26.4486,26.3942,26.4123,387856.0
2016-04-06 14:30:00,29.11,29.17,29.07,29.16,269732.0,26.4123,26.4668,26.3761,26.4577,269732.0
2016-04-06 15:00:00,29.16,29.23,29.15,29.22,463548.0,26.4577,26.5212,26.4486,26.5122,463548.0
2016-04-06 15:30:00,29.21,29.27,29.21,29.27,348588.0,26.5031,26.5575,26.5031,26.5575,348588.0
2016-04-07 09:30:00,29.11,29.14,29.08,29.11,151296.0,26.4123,26.4396,26.3851,26.4123,151296.0
2016-04-07 10:00:00,29.11,29.14,29.0,29.01,177084.0,26.4123,26.4396,26.3125,26.3216,177084.0
2016-04-07 10:30:00,29.0,29.03,28.99,29.0,218496.0,26.3125,26.3398,26.3035,26.3125,218496.0
2016-04-07 11:00:00,29.0,29.01,28.93,28.97,328880.0,26.3125,26.3216,26.249,26.2853,328880.0
2016-04-07 11:30:00,28.98,29.02,28.97,28.99,107108.0,26.2944,26.3307,26.2853,26.3035,107108.0
2016-04-07 12:00:00,28.99,28.99,28.93,28.96,164724.0,26.3035,26.3035,26.249,26.2762,164724.0
2016-04-07 12:30:00,28.96,28.99,28.93,28.99,70332.0,26.2762,26.3035,26.249,26.3035,70332.0
2016-04-07 13:00:00,28.98,29.04,28.98,29.0,162356.0,26.2944,26.3488,26.2944,26.3125,162356.0
2016-04-07 13:30:00,29.0,29.02,28.9,28.9,123988.0,26.3125,26.3307,26.2218,26.2218,123988.0
2016-04-07 14:00:00,28.89,28.9,28.83,28.86,236528.0,26.2127,26.2218,26.1583,26.1855,236528.0
2016-04-07 14:30:00,28.86,28.89,28.81,28.81,161660.0,26.1855,26.2127,26.1401,26.1401,161660.0
2016-04-07 15:00:00,28.81,28.9,28.8,28.89,200552.0,26.1401,26.2218,26.1311,26.2127,200552.0
2016-04-07 15:30:00,28.89,28.93,28.86,28.92,348224.0,26.2127,26.249,26.1855,26.24,348224.0
2016-04-08 09:30:00,29.09,29.11,29.03,29.11,277176.0,26.3942,26.4123,26.3398,26.4123,277176.0
2016-04-08 10:00:00,29.12,29.15,29.07,29.08,218608.0,26.4214,26.4486,26.3761,26.3851,218608.0
2016-04-08 10:30:00,29.09,29.09,29.02,29.02,130436.0,26.3942,26.3942,26.3307,26.3307,130436.0
2016-04-08 11:00:00,29.03,29.06,29.0,29.01,74920.0,26.3398,26.367,26.3125,26.3216,74920.0
2016-04-08 11:30:00,29.01,29.01,28.91,28.95,168440.0,26.3216,26.3216,26.2309,26.2672,168440.0
2016-04-08 12:00:00,28.95,28.97,28.89,28.9,122428.0,26.2672,26.2853,26.2127,26.2218,122428.0
2016-04-08 12:30:00,28.89,28.96,28.88,28.95,98316.0,26.2127,26.2762,26.2037,26.2672,98316.0
2016-04-08 13:00:00,28.94,28.95,28.89,28.9,110704.0,26.2581,26.2672,26.2127,26.2218,110704.0
2016-04-08 13:30:00,28.89,28.98,28.89,28.98,177924.0,26.2127,26.2944,26.2127,26.2944,177924.0
2016-04-08 14:00:00,28.97,29.02,28.94,28.99,220004.0,26.2853,26.3307,26.2581,26.3035,220004.0
2016-04-08 14:30:00,28.98,28.98,28.91,28.93,102748.0,26.2944,26.2944,26.2309,26.249,102748.0
2016-04-08 15:00:00,28.93,28.93,28.87,28.89,118432.0,26.249,26.249,26.1946,26.2127,118432.0
2016-04-08 15:30:00,28.88,28.94,28.85,28.94,264976.0,26.2037,26.2581,26.1764,26.2581,264976.0
2016-04-11 09:30:00,29.04,29.09,29.01,29.06,458500.0,26.3488,26.3942,26.3216,26.367,458500.0
2016-04-11 10:00:00,29.07,29.13,29.07,29.09,141544.0,26.3761,26.4305,26.3761,26.3942,141544.0
2016-04-11 10:30:00,29.09,29.1,28.98,28.98,154956.0,26.3942,26.4033,26.2944,26.2944,154956.0
2016-04-11 11:00:00,28.97,29.02,28.96,29.02,148628.0,26.2853,26.3307,26.2762,26.3307,148628.0
2016-04-11 11:30:00,29.0,29.0,28.94,28.98,103336.0,26.3125,26.3125,26.2581,26.2944,103336.0
2016-04-11 12:00:00,28.99,29.03,28.97,29.0,125024.0,26.3035,26.3398,26.2853,26.3125,125024.0
2016-04-11 12:30:00,29.01,29.05,28.97,29.04,125096.0,26.3216,26.3579,26.2853,26.3488,125096.0
2016-04-11 13:00:00,29.04,29.06,29.0,29.0,79876.0,26.3488,26.367,26.3125,26.3125,79876.0
2016-04-11 13:30:00,29.01,29.03,28.97,28.97,277044.0,26.3216,26.3398,26.2853,26.2853,277044.0
2016-04-11 14:00:00,28.98,29.01,28.94,28.96,431908.0,26.2944,26.3216,26.2581,26.2762,431908.0
2016-04-11 14:30:00,28.95,29.02,28.95,29.0,297684.0,26.2672,26.3307,26.2672,26.3125,297684.0
2016-04-11 15:00:00,29.0,29.0,28.88,28.88,167980.0,26.3125,26.3125,26.2037,26.2037,167980.0
2016-04-11 15:30:00,28.87,28.89,28.81,28.81,510120.0,26.1946,26.2127,26.1401,26.1401,510120.0
2016-04-12 09:30:00,28.84,28.88,28.81,28.84,161728.0,26.1674,26.2037,26.1401,26.1674,161728.0
2016-04-12 10:00:00,28.84,28.86,28.74,28.76,134396.0,26.1674,26.1855,26.0766,26.0948,134396.0
2016-04-12 10:30:00,28.76,28.93,28.76,28.92,394696.0,26.0948,26.249,26.0948,26.24,394696.0
2016-04-12 11:00:00,28.92,29.0,28.91,28.97,138708.0,26.24,26.3125,26.2309,26.2853,138708.0
2016-04-12 11:30:00,28.98,28.99,28.93,28.93,79992.0,26.2944,26.3035,26.249,26.249,79992.0
2016-04-12 12:00:00,28.93,28.95,28.93,28.95,183036.0,26.249,26.2672,26.249,26.2672,183036.0
2016-04-12 12:30:00,28.95,28.99,28.95,28.98,120040.0,26.2672,26.3035,26.2672,26.2944,120040.0
2016-04-12 13:00:00,28.98,28.99,28.94,28.96,149200.0,26.2944,26.3035,26.2581,26.2762,149200.0
2016-04-12 13:30:00,28.96,29.0,28.93,29.0,231324.0,26.2762,26.3125,26.249,26.3125,231324.0
2016-04-12 14:00:00,28.99,29.03,28.99,29.0,2523900.0,26.3035,26.3398,26.3035,26.3125,2523900.0
2016-04-12 14:30:00,29.01,29.05,29.0,29.04,138884.0,26.3216,26.3579,26.3125,26.3488,138884.0
2016-04-12 15:00:00,29.04,29.09,29.03,29.04,325208.0,26.3488,26.3942,26.3398,26.3488,325208.0
2016-04-12 15:30:00,29.05,29.07,29.0,29.04,340164.0,26.3579,26.3761,26.3125,26.3488,340164.0
2016-04-13 09:30:00,29.21,29.25,29.17,29.23,171024.0,26.5031,26.5394,26.4668,26.5212,171024.0
2016-04-13 10:00:00,29.24,29.25,29.22,29.23,112180.0,26.5303,26.5394,26.5122,26.5212,112180.0
2016-04-13 10:30:00,29.23,29.24,29.16,29.19,112192.0,26.5212,26.5303,26.4577,26.4849,112192.0
2016-04-13 11:00:00,29.17,29.23,29.17,29.23,125952.0,26.4668,26.5212,26.4668,26.5212,125952.0
2016-04-13 11:30:00,29.24,29.26,29.19,29.22,285056.0,26.5303,26.5484,26.4849,26.5122,285056.0
2016-04-13 12:00:00,29.22,29.22,29.18,29.21,109972.0,26.5122,26.5122,26.4759,26.5031,109972.0
2016-04-13 12:30:00,29.18,29.21,29.18,29.19,51580.0,26.4759,26.5031,26.4759,26.4849,51580.0
2016-04-13 13:00:00,29.19,29.19,29.15,29.17,111528.0,26.4849,26.4849,26.4486,26.4668,111528.0
2016-04-13 13:30:00,29.18,29.21,29.17,29.21,235760.0,26.4759,26.5031,26.4668,26.5031,235760.0
2016-04-13 14:00:00,29.2,29.24,29.18,29.2,199876.0,26.494,26.5303,26.4759,26.494,199876.0
2016-04-13 14:30:00,29.2,29.24,29.2,29.23,95008.0,26.494,26.5303,26.494,26.5212,95008.0
2016-04-13 15:00:00,29.22,29.27,29.22,29.26,156220.0,26.5122,26.5575,26.5122,26.5484,156220.0
2016-04-13 15:30:00,29.27,29.31,29.26,29.29,244056.0,26.5575,26.5938,26.5484,26.5757,244056.0
2016-04-14 09:30:00,29.3,29.33,29.24,29.25,164044.0,26.5847,26.612,26.5303,26.5394,164044.0
2016-04-14 10:00:00,29.25,29.3,29.25,29.29,83344.0,26.5394,26.5847,26.5394,26.5757,83344.0
2016-04-14 10:30:00,29.3,29.32,29.27,29.3,87108.0,26.5847,26.6029,26.5575,26.5847,87108.0
2016-04-14 11:00:00,29.3,29.31,29.26,29.28,55828.0,26.5847,26.5938,26.5484,26.5666,55828.0
2016-04-14 11:30:00,29.29,29.33,29.29,29.33,286552.0,26.5757,26.612,26.5757,26.612,286552.0
2016-04-14 12:00:00,29.33,29.34,29.31,29.33,113924.0,26.612,26.621,26.5938,26.612,113924.0
2016-04-14 12:30:00,29.33,29.36,29.31,29.35,97864.0,26.612,26.6392,26.5938,26.6301,97864.0
2016-04-14 13:00:00,29.36,29.38,29.33,29.33,77212.0,26.6392,26.6573,26.612,26.612,77212.0
2016-04-14 13:30:00,29.33,29.34,29.29,29.29,79724.0,26.612,26.621,26.5757,26.5757,79724.0
2016-04-14 14:00:00,29.29,29.31,29.27,29.28,220092.0,26.5757,26.5938,26.5575,26.5666,220092.0
2016-04-14 14:30:00,29.28,29.31,29.26,29.29,300416.0,26.5666,26.5938,26.5484,26.5757,300416.0
2016-04-14 15:00:00,29.3,29.31,29.28,29.29,75208.0,26.5847,26.5938,26.5666,26.5757,75208.0
2016-04-14 15:30:00,29.29,29.32,29.27,29.28,262512.0,26.5757,26.6029,26.5575,26.5666,262512.0
2016-04-15 09:30:00,29.3,29.3,29.24,29.27,185600.0,26.5847,26.5847,26.5303,26.5575,185600.0
2016-04-15 10:00:00,29.27,29.27,29.24,29.26,209024.0,26.5575,26.5575,26.5303,26.5484,209024.0
2016-04-15 10:30:00,29.27,29.3,29.27,29.28,91192.0,26.5575,26.5847,26.5575,26.5666,91192.0
2016-04-15 11:00:00,29.28,29.31,29.28,29.3,92740.0,26.5666,26.5938,26.5666,26.5847,92740.0
2016-04-15 11:30:00,29.3,29.3,29.28,29.29,123348.0,26.5847,26.5847,26.5666,26.5757,123348.0
2016-04-15 12:00:00,29.29,29.3,29.28,29.29,118988.0,26.5757,26.5847,26.5666,26.5757,118988.0
2016-04-15 12:30:00,29.29,29.29,29.27,29.27,88368.0,26.5757,26.5757,26.5575,26.5575,88368.0
2016-04-15 13:00:00,29.27,29.27,29.23,29.24,311108.0,26.5575,26.5575,26.5212,26.5303,311108.0
2016-04-15 13:30:00,29.24,29.24,29.21,29.23,369672.0,26.5303,26.5303,26.5031,26.5212,369672.0
2016-04-15 14:00:00,29.23,29.25,29.21,29.25,118820.0,26.5212,26.5394,26.5031,26.5394,118820.0
2016-04-15 14:30:00,29.25,29.29,29.24,29.29,146820.0,26.5394,26.5757,26.5303,26.5757,146820.0
2016-04-15 15:00:00,29.28,29.29,29.27,29.29,160568.0,26.5666,26.5757,26.5575,26.5757,160568.0
2016-04-15 15:30:00,29.29,29.3,29.26,29.28,363028.0,26.5757,26.5847,26.5484,26.5666,363028.0
2016-04-18 09:30:00,29.21,29.29,29.21,29.28,105164.0,26.5031,26.5757,26.5031,26.5666,105164.0
2016-04-18 10:00:00,29.3,29.41,29.3,29.39,164552.0,26.5847,26.6845,26.5847,26.6664,164552.0
2016-04-18 10:30:00,29.41,29.45,29.4,29.43,66544.0,26.6845,26.7208,26.6755,26.7027,66544.0
2016-04-18 11:00:00,29.42,29.42,29.38,29.38,55056.0,26.6936,26.6936,26.6573,26.6573,55056.0
2016-04-18 11:30:00,29.4,29.4,29.36,29.37,316748.0,26.6755,26.6755,26.6392,26.6483,316748.0
2016-04-18 12:00:00,29.36,29.4,29.36,29.39,127560.0,26.6392,26.6755,26.6392,26.6664,127560.0
2016-04-18 12:30:00,29.4,29.43,29.4,29.41,123484.0,26.6755,26.7027,26.6755,26.6845,123484.0
2016-04-18 13:00:00,29.4,29.41,29.38,29.39,65152.0,26.6755,26.6845,26.6573,26.6664,65152.0
2016-04-18 13:30:00,29.4,29.43,29.39,29.43,99808.0,26.6755,26.7027,26.6664,26.7027,99808.0
2016-04-18 14:00:00,29.43,29.45,29.41,29.43,111220.0,26.7027,26.7208,26.6845,26.7027,111220.0
2016-04-18 14:30:00,29.43,29.46,29.43,29.45,72348.0,26.7027,26.7299,26.7027,26.7208,72348.0
2016-04-18 15:00:00,29.45,29.45,29.43,29.43,198884.0,26.7208,26.7208,26.7027,26.7027,198884.0
2016-04-18 15:30:00,29.44,29.47,29.43,29.46,206184.0,26.7118,26.739,26.7027,26.7299,206184.0
2016-04-19 09:30:00,29.51,29.53,29.41,29.44,602980.0,26.7753,26.7934,26.6845,26.7118,602980.0
2016-04-19 10:00:00,29.44,29.48,29.43,29.46,311436.0,26.7118,26.7481,26.7027,26.7299,311436.0
2016-04-19 10:30:00,29.46,29.48,29.42,29.44,209956.0,26.7299,26.7481,26.6936,26.7118,209956.0
2016-04-19 11:00:00,29.45,29.46,29.41,29.41,104748.0,26.7208,26.7299,26.6845,26.6845,104748.0
2016-04-19 11:30:00,29.41,29.43,29.33,29.33,125364.0,26.6845,26.7027,26.612,26.612,125364.0
2016-04-19 12:00:00,29.33,29.34,29.29,29.31,110344.0,26.612,26.621,26.5757,26.5938,110344.0
2016-04-19 12:30:00,29.31,29.34,29.27,29.34,107176.0,26.5938,26.621,26.5575,26.621,107176.0
2016-04-19 13:00:00,29.34,29.38,29.34,29.38,109860.0,26.621,26.6573,26.621,26.6573,109860.0
2016-04-19 13:30:00,29.36,29.4,29.35,29.39,73704.0,26.6392,26.6755,26.6301,26.6664,73704.0
2016-04-19 14:00:00,29.41,29.41,29.38,29.38,172220.0,26.6845,26.6845,26.6573,26.6573,172220.0
2016-04-19 14:30:00,29.37,29.4,29.36,29.37,171916.0,26.6483,26.6755,26.6392,26.6483,171916.0
2016-04-19 15:00:00,29.36,29.41,29.35,29.4,271616.0,26.6392,26.6845,26.6301,26.6755,271616.0
2016-04-19 15:30:00,29.4,29.42,29.38,29.41,243896.0,26.6755,26.6936,26.6573,26.6845,243896.0
2016-04-20 09:30:00,29.43,29.43,29.34,29.4,123196.0,26.7027,26.7027,26.621,26.6755,123196.0
2016-04-20 10:00:00,29.4,29.41,29.35,29.36,482692.0,26.6755,26.6845,26.6301,26.6392,482692.0
2016-04-20 10:30:00,29.36,29.38,29.31,29.36,259516.0,26.6392,26.6573,26.5938,26.6392,259516.0
2016-04-20 11:00:00,29.37,29.46,29.36,29.46,161332.0,26.6483,26.7299,26.6392,26.7299,161332.0
2016-04-20 11:30:00,29.45,29.47,29.43,29.43,139524.0,26.7208,26.739,26.7027,26.7027,139524.0
2016-04-20 12:00:00,29.43,29.45,29.42,29.43,203364.0,26.7027,26.7208,26.6936,26.7027,203364.0
2016-04-20 12:30:00,29.44,29.47,29.43,29.44,117564.0,26.7118,26.739,26.7027,26.7118,117564.0
2016-04-20 13:00:00,29.45,29.46,29.42,29.44,130248.0,26.7208,26.7299,26.6936,26.7118,130248.0
2016-04-20 13:30:00,29.45,29.49,29.44,29.47,127832.0,26.7208,26.7571,26.7118,26.739,127832.0
2016-04-20 14:00:00,29.47,29.51,29.46,29.49,179268.0,26.739,26.7753,26.7299,26.7571,179268.0
2016-04-20 14:30:00,29.49,29.5,29.48,29.5,138152.0,26.7571,26.7662,26.7481,26.7662,138152.0
2016-04-20 15:00:00,29.5,29.52,29.47,29.47,192036.0,26.7662,26.7844,26.739,26.739,192036.0
2016-04-20 15:30:00,29.46,29.47,29.38,29.39,234048.0,26.7299,26.739,26.6573,26.6664,234048.0
2016-04-21 09:30:00,29.42,29.42,29.32,29.33,175340.0,26.6936,26.6936,26.6029,26.612,175340.0
2016-04-21 10:00:00,29.33,29.38,29.3,29.36,491820.0,26.612,26.6573,26.5847,26.6392,491820.0
2016-04-21 10:30:00,29.36,29.44,29.35,29.43,557988.0,26.6392,26.7118,26.6301,26.7027,557988.0
2016-04-21 11:00:00,29.43,29.46,29.39,29.41,114316.0,26.7027,26.7299,26.6664,26.6845,114316.0
2016-04-21 11:30:00,29.41,29.41,29.33,29.34,78964.0,26.6845,26.6845,26.612,26.621,78964.0
2016-04-21 12:00:00,29.33,29.34,29.31,29.33,109196.0,26.612,26.621,26.5938,26.612,109196.0
2016-04-21 12:30:00,29.33,29.35,29.31,29.32,87104.0,26.612,26.6301,26.5938,26.6029,87104.0
2016-04-21 13:00:00,29.32,29.35,29.3,29.3,210332.0,26.6029,26.6301,26.5847,26.5847,210332.0
2016-04-21 13:30:00,29.3,29.34,29.29,29.29,118244.0,26.5847,26.621,26.5757,26.5757,118244.0
2016-04-21 14:00:00,29.29,29.3,29.27,29.29,261952.0,26.5757,26.5847,26.5575,26.5757,261952.0
2016-04-21 14:30:00,29.28,29.28,29.24,29.28,219860.0,26.5666,26.5666,26.5303,26.5666,219860.0
2016-04-21 15:00:00,29.28,29.3,29.24,29.25,122568.0,26.5666,26.5847,26.5303,26.5394,122568.0
2016-04-21 15:30:00,29.25,29.31,29.25,29.29,260732.0,26.5394,26.5938,26.5394,26.5757,260732.0
2016-04-22 09:30:00,29.12,29.19,29.09,29.14,591672.0,26.4214,26.4849,26.3942,26.4396,591672.0
2016-04-22 10:00:00,29.14,29.16,29.0,29.03,281420.0,26.4396,26.4577,26.3125,26.3398,281420.0
2016-04-22 10:30:00,29.03,29.06,28.91,28.94,345048.0,26.3398,26.367,26.2309,26.2581,345048.0
2016-04-22 11:00:00,28.95,28.99,28.94,28.95,261588.0,26.2672,26.3035,26.2581,26.2672,261588.0
2016-04-22 11:30:00,28.96,29.02,28.96,29.02,270084.0,26.2762,26.3307,26.2762,26.3307,270084.0
2016-04-22 12:00:00,29.02,29.02,28.97,28.97,146884.0,26.3307,26.3307,26.2853,26.2853,146884.0
2016-04-22 12:30:00,28.97,29.0,28.96,28.97,160068.0,26.2853,26.3125,26.2762,26.2853,160068.0
2016-04-22 13:00:00,28.99,29.01,28.98,28.99,110740.0,26.3035,26.3216,26.2944,26.3035,110740.0
2016-04-22 13:30:00,28.99,29.09,28.99,29.06,192708.0,26.3035,26.3942,26.3035,26.367,192708.0
2016-04-22 14:00:00,29.07,29.11,29.05,29.11,89584.0,26.3761,26.4123,26.3579,26.4123,89584.0
2016-04-22 14:30:00,29.11,29.12,29.1,29.11,109048.0,26.4123,26.4214,26.4033,26.4123,109048.0
2016-04-22 15:00:00,29.12,29.13,29.08,29.11,172984.0,26.4214,26.4305,26.3851,26.4123,172984.0
2016-04-22 15:30:00,29.11,29.11,29.07,29.11,258392.0,26.4123,26.4123,26.3761,26.4123,258392.0
2016-04-25 09:30:00,29.03,29.07,29.01,29.02,176824.0,26.3398,26.3761,26.3216,26.3307,176824.0
2016-04-25 10:00:00,29.04,29.05,28.97,28.98,186248.0,26.3488,26.3579,26.2853,26.2944,186248.0
2016-04-25 10:30:00,28.98,29.02,28.97,28.98,237948.0,26.2944,26.3307,26.2853,26.2944,237948.0
2016-04-25 11:00:00,28.98,29.02,28.96,29.02,193312.0,26.2944,26.3307,26.2762,26.3307,193312.0
2016-04-25 11:30:00,29.02,29.02,28.98,28.99,97588.0,26.3307,26.3307,26.2944,26.3035,97588.0
2016-04-25 12:00:00,29.0,29.02,28.99,29.01,84244.0,26.3125,26.3307,26.3035,26.3216,84244.0
2016-04-25 12:30:00,29.01,29.08,29.0,29.06,101492.0,26.3216,26.3851,26.3125,26.367,101492.0
2016-04-25 13:00:00,29.07,29.09,29.05,29.07,122648.0,26.3761,26.3942,26.3579,26.3761,122648.0
2016-04-25 13:30:00,29.07,29.08,29.05,29.07,171608.0,26.3761,26.3851,26.3579,26.3761,171608.0
2016-04-25 14:00:00,29.07,29.08,29.03,29.07,186432.0,26.3761,26.3851,26.3398,26.3761,186432.0
2016-04-25 14:30:00,29.07,29.09,29.04,29.08,183964.0,26.3761,26.3942,26.3488,26.3851,183964.0
2016-04-25 15:00:00,29.08,29.08,29.03,29.05,181344.0,26.3851,26.3851,26.3398,26.3579,181344.0
2016-04-25 15:30:00,29.04,29.11,29.03,29.11,214544.0,26.3488,26.4123,26.3398,26.4123,214544.0
2016-04-26 09:30:00,29.17,29.22,29.14,29.22,86532.0,26.4668,26.5122,26.4396,26.5122,86532.0
2016-04-26 10:00:00,29.22,29.22,29.09,29.09,113112.0,26.5122,26.5122,26.3942,26.3942,113112.0
2016-04-26 10:30:00,29.09,29.11,29.05,29.06,122220.0,26.3942,26.4123,26.3579,26.367,122220.0
2016-04-26 11:00:00,29.05,29.08,29.03,29.07,140072.0,26.3579,26.3851,26.3398,26.3761,140072.0
2016-04-26 11:30:00,29.08,29.1,29.05,29.09,80204.0,26.3851,26.4033,26.3579,26.3942,80204.0
2016-04-26 12:00:00,29.09,29.12,29.09,29.11,143036.0,26.3942,26.4214,26.3942,26.4123,143036.0
2016-04-26 12:30:00,29.11,29.11,29.06,29.07,50584.0,26.4123,26.4123,26.367,26.3761,50584.0
2016-04-26 13:00:00,29.07,29.08,29.04,29.06,103028.0,26.3761,26.3851,26.3488,26.367,103028.0
2016-04-26 13:30:00,29.07,29.08,29.03,29.04,64312.0,26.3761,26.3851,26.3398,26.3488,64312.0
2016-04-26 14:00:00,29.04,29.07,29.02,29.02,105664.0,26.3488,26.3761,26.3307,26.3307,105664.0
2016-04-26 14:30:00,29.02,29.07,29.02,29.04,159336.0,26.3307,26.3761,26.3307,26.3488,159336.0
2016-04-26 15:00:00,29.03,29.05,29.0,29.02,125492.0,26.3398,26.3579,26.3125,26.3307,125492.0
2016-04-26 15:30:00,29.03,29.08,29.03,29.07,256148.0,26.3398,26.3851,26.3398,26.3761,256148.0
2016-04-27 09:30:00,28.94,29.0,28.91,28.91,127244.0,26.2581,26.3125,26.2309,26.2309,127244.0
2016-04-27 10:00:00,28.92,28.93,28.84,28.85,225336.0,26.24,26.249,26.1674,26.1764,225336.0
2016-04-27 10:30:00,28.84,28.87,28.81,28.85,197040.0,26.1674,26.1946,26.1401,26.1764,197040.0
2016-04-27 11:00:00,28.85,28.9,28.84,28.9,152892.0,26.1764,26.2218,26.1674,26.2218,152892.0
2016-04-27 11:30:00,28.9,28.95,28.9,28.94,95456.0,26.2218,26.2672,26.2218,26.2581,95456.0
2016-04-27 12:00:00,28.94,28.96,28.91,28.95,68196.0,26.2581,26.2762,26.2309,26.2672,68196.0
2016-04-27 12:30:00,28.95,28.95,28.92,28.93,175464.0,26.2672,26.2672,26.24,26.249,175464.0
2016-04-27 13:00:00,28.92,28.93,28.87,28.87,212484.0,26.24,26.249,26.1946,26.1946,212484.0
2016-04-27 13:30:00,28.87,28.91,28.87,28.89,103328.0,26.1946,26.2309,26.1946,26.2127,103328.0
2016-04-27 14:00:00,28.88,28.98,28.82,28.95,258300.0,26.2037,26.2944,26.1492,26.2672,258300.0
2016-04-27 14:30:00,28.95,28.96,28.9,28.94,240652.0,26.2672,26.2762,26.2218,26.2581,240652.0
2016-04-27 15:00:00,28.94,29.06,28.94,29.04,237144.0,26.2581,26.367,26.2581,26.3488,237144.0
2016-04-27 15:30:00,29.04,29.07,28.98,29.0,228732.0,26.3488,26.3761,26.2944,26.3125,228732.0
2016-04-28 09:30:00,28.93,29.04,28.93,29.04,264500.0,26.249,26.3488,26.249,26.3488,264500.0
2016-04-28 10:00:00,29.04,29.07,29.03,29.05,209704.0,26.3488,26.3761,26.3398,26.3579,209704.0
2016-04-28 10:30:00,29.05,29.09,29.03,29.09,137672.0,26.3579,26.3942,26.3398,26.3942,137672.0
2016-04-28 11:00:00,29.09,29.12,29.08,29.12,356856.0,26.3942,26.4214,26.3851,26.4214,356856.0
2016-04-28 11:30:00,29.11,29.13,29.09,29.1,128020.0,26.4123,26.4305,26.3942,26.4033,128020.0
2016-04-28 12:00:00,29.11,29.11,29.05,29.06,1281220.0,26.4123,26.4123,26.3579,26.367,1281220.0
2016-04-28 12:30:00,29.05,29.08,29.04,29.06,177320.0,26.3579,26.3851,26.3488,26.367,177320.0
2016-04-28 13:00:00,29.07,29.07,28.99,29.02,141168.0,26.3761,26.3761,26.3035,26.3307,141168.0
2016-04-28 13:30:00,29.02,29.03,29.0,29.0,128980.0,26.3307,26.3398,26.3125,26.3125,128980.0
2016-04-28 14:00:00,28.99,29.01,28.96,28.99,166152.0,26.3035,26.3216,26.2762,26.3035,166152.0
2016-04-28 14:30:00,28.99,29.0,28.89,28.9,157040.0,26.3035,26.3125,26.2127,26.2218,157040.0
2016-04-28 15:00:00,28.9,28.9,28.69,28.69,374776.0,26.2218,26.2218,26.0313,26.0313,374776.0
2016-04-28 15:30:00,28.69,28.78,28.67,28.74,410272.0,26.0313,26.1129,26.0131,26.0766,410272.0
2016-04-29 09:30:00,28.68,28.72,28.58,28.58,244216.0,26.0222,26.0585,25.9315,25.9315,244216.0
2016-04-29 10:00:00,28.57,28.6,28.55,28.6,169360.0,25.9224,25.9496,25.9042,25.9496,169360.0
2016-04-29 10:30:00,28.6,28.65,28.53,28.55,119952.0,25.9496,25.995,25.8861,25.9042,119952.0
2016-04-29 11:00:00,28.55,28.58,28.5,28.5,143132.0,25.9042,25.9315,25.8589,25.8589,143132.0
2016-04-29 11:30:00,28.49,28.5,28.43,28.5,136804.0,25.8498,25.8589,25.7954,25.8589,136804.0
2016-04-29 12:00:00,28.49,28.53,28.45,28.52,74844.0,25.8498,25.8861,25.8135,25.877,74844.0
2016-04-29 12:30:00,28.51,28.57,28.51,28.53,161576.0,25.868,25.9224,25.868,25.8861,161576.0
2016-04-29 13:00:00,28.53,28.61,28.53,28.59,210220.0,25.8861,25.9587,25.8861,25.9405,210220.0
2016-04-29 13:30:00,28.57,28.58,28.49,28.49,196508.0,25.9224,25.9315,25.8498,25.8498,196508.0
2016-04-29 14:00:00,28.51,28.52,28.45,28.5,231740.0,25.868,25.877,25.8135,25.8589,231740.0
2016-04-29 14:30:00,28.5,28.52,28.46,28.48,247504.0,25.8589,25.877,25.8226,25.8407,247504.0
2016-04-29 15:00:00,28.48,28.58,28.48,28.52,311216.0,25.8407,25.9315,25.8407,25.877,311216.0
2016-04-29 15:30:00,28.52,28.68,28.52,28.62,394908.0,25.877,26.0222,25.877,25.9678,394908.0
2016-05-02 09:30:00,28.71,28.75,28.65,28.67,196228.0,26.0494,26.0857,25.995,26.0131,196228.0
2016-05-02 10:00:00,28.67,28.77,28.66,28.74,167000.0,26.0131,26.1039,26.004,26.0766,167000.0
2016-05-02 10:30:00,28.73,28.75,28.67,28.67,128768.0,26.0676,26.0857,26.0131,26.0131,128768.0
2016-05-02 11:00:00,28.68,28.74,28.67,28.72,114232.0,26.0222,26.0766,26.0131,26.0585,114232.0
2016-05-02 11:30:00,28.73,28.74,28.69,28.71,230328.0,26.0676,26.0766,26.0313,26.0494,230328.0
2016-05-02 12:00:00,28.69,28.72,28.68,28.71,119004.0,26.0313,26.0585,26.0222,26.0494,119004.0
2016-05-02 12:30:00,28.71,28.75,28.71,28.75,893464.0,26.0494,26.0857,26.0494,26.0857,893464.0
2016-05-02 13:00:00,28.75,28.79,28.74,28.78,122512.0,26.0857,26.122,26.0766,26.1129,122512.0
2016-05-02 13:30:00,28.8,28.81,28.79,28.79,111884.0,26.1311,26.1401,26.122,26.122,111884.0
2016-05-02 14:00:00,28.8,28.83,28.79,28.82,280692.0,26.1311,26.1583,26.122,26.1492,280692.0
2016-05-02 14:30:00,28.83,28.85,28.81,28.84,129972.0,26.1583,26.1764,26.1401,26.1674,129972.0
2016-05-02 15:00:00,28.85,28.88,28.85,28.87,169380.0,26.1764,26.2037,26.1764,26.1946,169380.0
2016-05-02 15:30:00,28.87,28.91,28.86,28.88,429968.0,26.1946,26.2309,26.1855,26.2037,429968.0
2016-05-03 09:30:00,28.7,28.76,28.65,28.68,593464.0,26.0403,26.0948,25.995,26.0222,593464.0
2016-05-03 10:00:00,28.68,28.68,28.61,28.67,248532.0,26.0222,26.0222,25.9587,26.0131,248532.0
2016-05-03 10:30:00,28.67,28.67,28.61,28.63,157680.0,26.0131,26.0131,25.9587,25.9768,157680.0
2016-05-03 11:00:00,28.63,28.66,28.61,28.61,130240.0,25.9768,26.004,25.9587,25.9587,130240.0
2016-05-03 11:30:00,28.61,28.67,28.57,28.65,99016.0,25.9587,26.0131,25.9224,25.995,99016.0
2016-05-03 12:00:00,28.65,28.66,28.61,28.65,573340.0,25.995,26.004,25.9587,25.995,573340.0
2016-05-03 12:30:00,28.66,28.71,28.65,28.71,206060.0,26.004,26.0494,25.995,26.0494,206060.0
2016-05-03 13:00:00,28.71,28.75,28.7,28.75,287332.0,26.0494,26.0857,26.0403,26.0857,287332.0
2016-05-03 13:30:00,28.75,28.8,28.74,28.75,1225716.0,26.0857,26.1311,26.0766,26.0857,1225716.0
2016-05-03 14:00:00,28.76,28.76,28.69,28.72,1108048.0,26.0948,26.0948,26.0313,26.0585,1108048.0
2016-05-03 14:30:00,28.72,28.75,28.68,28.72,219548.0,26.0585,26.0857,26.0222,26.0585,219548.0
2016-05-03 15:00:00,28.73,28.73,28.66,28.69,259536.0,26.0676,26.0676,26.004,26.0313,259536.0
2016-05-03 15:30:00,28.68,28.71,28.63,28.68,693944.0,26.0222,26.0494,25.9768,26.0222,693944.0
2016-05-04 09:30:00,28.5,28.57,28.48,28.57,334300.0,25.8589,25.9224,25.8407,25.9224,334300.0
2016-05-04 10:00:00,28.57,28.63,28.56,28.59,476384.0,25.9224,25.9768,25.9133,25.9405,476384.0
2016-05-04 10:30:00,28.58,28.61,28.54,28.56,309776.0,25.9315,25.9587,25.8952,25.9133,309776.0
2016-05-04 11:00:00,28.56,28.59,28.51,28.51,49948.0,25.9133,25.9405,25.868,25.868,49948.0
2016-05-04 11:30:00,28.53,28.56,28.5,28.55,67716.0,25.8861,25.9133,25.8589,25.9042,67716.0
2016-05-04 12:00:00,28.55,28.6,28.55,28.58,177512.0,25.9042,25.9496,25.9042,25.9315,177512.0
2016-05-04 12:30:00,28.57,28.59,28.52,28.52,95560.0,25.9224,25.9405,25.877,25.877,95560.0
2016-05-04 13:00:00,28.52,28.56,28.5,28.56,102632.0,25.877,25.9133,25.8589,25.9133,102632.0
2016-05-04 13:30:00,28.57,28.57,28.52,28.52,181244.0,25.9224,25.9224,25.877,25.877,181244.0
2016-05-04 14:00:00,28.52,28.57,28.48,28.57,257052.0,25.877,25.9224,25.8407,25.9224,257052.0
2016-05-04 14:30:00,28.56,28.58,28.54,28.55,226524.0,25.9133,25.9315,25.8952,25.9042,226524.0
2016-05-04 15:00:00,28.55,28.58,28.53,28.56,240932.0,25.9042,25.9315,25.8861,25.9133,240932.0
2016-05-04 15:30:00,28.55,28.61,28.55,28.56,463520.0,25.9042,25.9587,25.9042,25.9133,463520.0
2016-05-05 09:30:00,28.59,28.66,28.56,28.58,378012.0,25.9405,26.004,25.9133,25.9315,378012.0
2016-05-05 10:00:00,28.57,28.66,28.57,28.57,142416.0,25.9224,26.004,25.9224,25.9224,142416.0
2016-05-05 10:30:00,28.57,28.62,28.56,28.61,71564.0,25.9224,25.9678,25.9133,25.9587,71564.0
2016-05-05 11:00:00,28.61,28.63,28.56,28.58,148280.0,25.9587,25.9768,25.9133,25.9315,148280.0
2016-05-05 11:30:00,28.59,28.67,28.59,28.66,92300.0,25.9405,26.0131,25.9405,26.004,92300.0
2016-05-05 12:00:00,28.66,28.67,28.63,28.63,134956.0,26.004,26.0131,25.9768,25.9768,134956.0
2016-05-05 12:30:00,28.63,28.64,28.61,28.63,90776.0,25.9768,25.9859,25.9587,25.9768,90776.0
2016-05-05 13:00:00,28.63,28.63,28.52,28.52,130320.0,25.9768,25.9768,25.877,25.877,130320.0
2016-05-05 13:30:00,28.52,28.54,28.51,28.53,139336.0,25.877,25.8952,25.868,25.8861,139336.0
2016-05-05 14:00:00,28.53,28.57,28.52,28.56,201224.0,25.8861,25.9224,25.877,25.9133,201224.0
2016-05-05 14:30:00,28.56,28.6,28.55,28.56,110916.0,25.9133,25.9496,25.9042,25.9133,110916.0
2016-05-05 15:00:00,28.54,28.57,28.52,28.57,200064.0,25.8952,25.9224,25.877,25.9224,200064.0
2016-05-05 15:30:00,28.56,28.57,28.53,28.57,813464.0,25.9133,25.9224,25.8861,25.9224,813464.0
2016-05-06 09:30:00,28.48,28.61,28.43,28.52,235556.0,25.8407,25.9587,25.7954,25.877,235556.0
2016-05-06 10:00:00,28.53,28.57,28.46,28.49,247708.0,25.8861,25.9224,25.8226,25.8498,247708.0
2016-05-06 10:30:00,28.48,28.51,28.42,28.44,82744.0,25.8407,25.868,25.7863,25.8044,82744.0
2016-05-06 11:00:00,28.45,28.52,28.45,28.52,58860.0,25.8135,25.877,25.8135,25.877,58860.0
2016-05-06 11:30:00,28.51,28.52,28.47,28.47,90744.0,25.868,25.877,25.8317,25.8317,90744.0
2016-05-06 12:00:00,28.47,28.49,28.46,28.47,117172.0,25.8317,25.8498,25.8226,25.8317,117172.0
2016-05-06 12:30:00,28.47,28.52,28.46,28.52,98848.0,25.8317,25.877,25.8226,25.877,98848.0
2016-05-06 13:00:00,28.52,28.59,28.52,28.57,193800.0,25.877,25.9405,25.877,25.9224,193800.0
2016-05-06 13:30:00,28.57,28.63,28.56,28.63,164532.0,25.9224,25.9768,25.9133,25.9768,164532.0
2016-05-06 14:00:00,28.63,28.69,28.63,28.67,196848.0,25.9768,26.0313,25.9768,26.0131,196848.0
2016-05-06 14:30:00,28.65,28.69,28.64,28.66,158080.0,25.995,26.0313,25.9859,26.004,158080.0
2016-05-06 15:00:00,28.67,28.69,28.66,28.68,140396.0,26.0131,26.0313,26.004,26.0222,140396.0
2016-05-06 15:30:00,28.67,28.69,28.64,28.69,325760.0,26.0131,26.0313,25.9859,26.0313,325760.0
2016-05-09 09:30:00,28.69,28.86,28.69,28.86,207484.0,26.0313,26.1855,26.0313,26.1855,207484.0
2016-05-09 10:00:00,28.86,28.87,28.77,28.78,128108.0,26.1855,26.1946,26.1039,26.1129,128108.0
2016-05-09 10:30:00,28.77,28.83,28.76,28.82,87960.0,26.1039,26.1583,26.0948,26.1492,87960.0
2016-05-09 11:00:00,28.81,28.84,28.76,28.78,108340.0,26.1401,26.1674,26.0948,26.1129,108340.0
2016-05-09 11:30:00,28.78,28.83,28.76,28.82,75420.0,26.1129,26.1583,26.0948,26.1492,75420.0
2016-05-09 12:00:00,28.81,28.83,28.78,28.83,90416.0,26.1401,26.1583,26.1129,26.1583,90416.0
2016-05-09 12:30:00,28.83,28.83,28.79,28.81,99708.0,26.1583,26.1583,26.122,26.1401,99708.0
2016-05-09 13:00:00,28.81,28.84,28.81,28.83,80512.0,26.1401,26.1674,26.1401,26.1583,80512.0
2016-05-09 13:30:00,28.83,28.85,28.81,28.82,102552.0,26.1583,26.1764,26.1401,26.1492,102552.0
2016-05-09 14:00:00,28.82,28.84,28.8,28.83,134504.0,26.1492,26.1674,26.1311,26.1583,134504.0
2016-05-09 14:30:00,28.82,28.89,28.82,28.88,92412.0,26.1492,26.2127,26.1492,26.2037,92412.0
2016-05-09 15:00:00,28.88,28.88,28.85,28.85,79372.0,26.2037,26.2037,26.1764,26.1764,79372.0
2016-05-09 15:30:00,28.85,28.85,28.78,28.8,519468.0,26.1764,26.1764,26.1129,26.1311,519468.0
2016-05-10 09:30:00,28.9,29.0,28.9,28.99,98172.0,26.2218,26.3125,26.2218,26.3035,98172.0
2016-05-10 10:00:00,28.99,29.01,28.96,29.0,101396.0,26.3035,26.3216,26.2762,26.3125,101396.0
2016-05-10 10:30:00,29.0,29.06,28.99,29.04,118668.0,26.3125,26.367,26.3035,26.3488,118668.0
2016-05-10 11:00:00,29.04,29.05,29.01,29.02,222676.0,26.3488,26.3579,26.3216,26.3307,222676.0
2016-05-10 11:30:00,29.03,29.06,29.02,29.06,317604.0,26.3398,26.367,26.3307,26.367,317604.0
2016-05-10 12:00:00,29.06,29.09,29.06,29.08,142992.0,26.367,26.3942,26.367,26.3851,142992.0
2016-05-10 12:30:00,29.08,29.09,29.07,29.08,173360.0,26.3851,26.3942,26.3761,26.3851,173360.0
2016-05-10 13:00:00,29.08,29.09,29.05,29.06,111172.0,26.3851,26.3942,26.3579,26.367,111172.0
2016-05-10 13:30:00,29.06,29.1,29.06,29.09,159144.0,26.367,26.4033,26.367,26.3942,159144.0
2016-05-10 14:00:00,29.09,29.1,29.08,29.1,212616.0,26.3942,26.4033,26.3851,26.4033,212616.0
2016-05-10 14:30:00,29.1,29.11,29.09,29.09,238668.0,26.4033,26.4123,26.3942,26.3942,238668.0
2016-05-10 15:00:00,29.09,29.14,29.09,29.13,352804.0,26.3942,26.4396,26.3942,26.4305,352804.0
2016-05-10 15:30:00,29.13,29.17,29.11,29.16,608464.0,26.4305,26.4668,26.4123,26.4577,608464.0
2016-05-11 09:30:00,29.08,29.11,29.05,29.08,104216.0,26.3851,26.4123,26.3579,26.3851,104216.0
2016-05-11 10:00:00,29.07,29.1,29.06,29.1,165952.0,26.3761,26.4033,26.367,26.4033,165952.0
2016-05-11 10:30:00,29.11,29.14,29.06,29.07,151664.0,26.4123,26.4396,26.367,26.3761,151664.0
2016-05-11 11:00:00,29.04,29.04,28.98,29.01,128804.0,26.3488,26.3488,26.2944,26.3216,128804.0
2016-05-11 11:30:00,29.0,29.02,28.98,28.98,127292.0,26.3125,26.3307,26.2944,26.2944,127292.0
2016-05-11 12:00:00,28.98,29.01,28.97,29.0,92620.0,26.2944,26.3216,26.2853,26.3125,92620.0
2016-05-11 12:30:00,29.01,29.02,28.98,28.99,121548.0,26.3216,26.3307,26.2944,26.3035,121548.0
2016-05-11 13:00:00,29.0,29.0,28.95,28.97,53288.0,26.3125,26.3125,26.2672,26.2853,53288.0
2016-05-11 13:30:00,28.97,28.98,28.95,28.95,53084.0,26.2853,26.2944,26.2672,26.2672,53084.0
2016-05-11 14:00:00,28.93,28.93,28.89,28.92,154716.0,26.249,26.249,26.2127,26.24,154716.0
2016-05-11 14:30:00,28.92,28.93,28.87,28.88,116580.0,26.24,26.249,26.1946,26.2037,116580.0
2016-05-11 15:00:00,28.88,28.92,28.87,28.89,334536.0,26.2037,26.24,26.1946,26.2127,334536.0
2016-05-11 15:30:00,28.89,28.92,28.85,28.85,224248.0,26.2127,26.24,26.1764,26.1764,224248.0
2016-05-12 09:30:00,28.94,28.96,28.84,28.84,327312.0,26.2581,26.2762,26.1674,26.1674,327312.0
2016-05-12 10:00:00,28.86,28.89,28.82,28.85,114312.0,26.1855,26.2127,26.1492,26.1764,114312.0
2016-05-12 10:30:00,28.83,28.84,28.78,28.8,230500.0,26.1583,26.1674,26.1129,26.1311,230500.0
2016-05-12 11:00:00,28.78,28.79,28.69,28.72,171880.0,26.1129,26.122,26.0313,26.0585,171880.0
2016-05-12 11:30:00,28.72,28.74,28.68,28.68,188828.0,26.0585,26.0766,26.0222,26.0222,188828.0
2016-05-12 12:00:00,28.68,28.71,28.66,28.7,112516.0,26.0222,26.0494,26.004,26.0403,112516.0
2016-05-12 12:30:00,28.71,28.75,28.66,28.75,138412.0,26.0494,26.0857,26.004,26.0857,138412.0
2016-05-12 13:00:00,28.76,28.76,28.73,28.75,93768.0,26.0948,26.0948,26.0676,26.0857,93768.0
2016-05-12 13:30:00,28.74,28.79,28.7,28.79,41548.0,26.0766,26.122,26.0403,26.122,41548.0
2016-05-12 14:00:00,28.8,28.89,28.79,28.89,253368.0,26.1311,26.2127,26.122,26.2127,253368.0
2016-05-12 14:30:00,28.88,28.94,28.86,28.92,129896.0,26.2037,26.2581,26.1855,26.24,129896.0
2016-05-12 15:00:00,28.91,28.92,28.88,28.89,201420.0,26.2309,26.24,26.2037,26.2127,201420.0
2016-05-12 15:30:00,28.89,28.89,28.81,28.85,221780.0,26.2127,26.2127,26.1401,26.1764,221780.0
2016-05-13 09:30:00,28.78,28.9,28.78,28.83,415872.0,26.1129,26.2218,26.1129,26.1583,415872.0
2016-05-13 10:00:00,28.83,28.88,28.79,28.82,358932.0,26.1583,26.2037,26.122,26.1492,358932.0
2016-05-13 10:30:00,28.82,28.83,28.77,28.79,155224.0,26.1492,26.1583,26.1039,26.122,155224.0
2016-05-13 11:00:00,28.8,28.91,28.8,28.91,267736.0,26.1311,26.2309,26.1311,26.2309,267736.0
2016-05-13 11:30:00,28.9,28.9,28.84,28.84,110792.0,26.2218,26.2218,26.1674,26.1674,110792.0
2016-05-13 12:00:00,28.83,28.86,28.81,28.86,81384.0,26.1583,26.1855,26.1401,26.1855,81384.0
2016-05-13 12:30:00,28.85,28.86,28.78,28.79,73412.0,26.1764,26.1855,26.1129,26.122,73412.0
2016-05-13 13:00:00,28.79,28.82,28.75,28.76,225340.0,26.122,26.1492,26.0857,26.0948,225340.0
2016-05-13 13:30:00,28.76,28.77,28.68,28.7,263164.0,26.0948,26.1039,26.0222,26.0403,263164.0
2016-05-13 14:00:00,28.69,28.73,28.64,28.67,128996.0,26.0313,26.0676,25.9859,26.0131,128996.0
2016-05-13 14:30:00,28.66,28.67,28.61,28.66,198840.0,26.004,26.0131,25.9587,26.004,198840.0
2016-05-13 15:00:00,28.66,28.68,28.63,28.66,98932.0,26.004,26.0222,25.9768,26.004,98932.0
2016-05-13 15:30:00,28.66,28.7,28.65,28.66,178960.0,26.004,26.0403,25.995,26.004,178960.0
2016-05-16 09:30:00,28.68,28.76,28.67,28.75,245424.0,26.0222,26.0948,26.0131,26.0857,245424.0
2016-05-16 10:00:00,28.76,28.78,28.73,28.77,280348.0,26.0948,26.1129,26.0676,26.1039,280348.0
2016-05-16 10:30:00,28.77,28.84,28.77,28.83,410724.0,26.1039,26.1674,26.1039,26.1583,410724.0
2016-05-16 11:00:00,28.83,28.88,28.83,28.87,165648.0,26.1583,26.2037,26.1583,26.1946,165648.0
2016-05-16 11:30:00,28.88,28.93,28.88,28.93,65068.0,26.2037,26.249,26.2037,26.249,65068.0
2016-05-16 12:00:00,28.93,28.93,28.89,28.89,169316.0,26.249,26.249,26.2127,26.2127,169316.0
2016-05-16 12:30:00,28.89,28.94,28.89,28.94,84608.0,26.2127,26.2581,26.2127,26.2581,84608.0
2016-05-16 13:00:00,28.93,28.95,28.93,28.95,88388.0,26.249,26.2672,26.249,26.2672,88388.0
2016-05-16 13:30:00,28.95,28.96,28.92,28.95,41480.0,26.2672,26.2762,26.24,26.2672,41480.0
2016-05-16 14:00:00,28.95,29.02,28.95,29.01,86688.0,26.2672,26.3307,26.2672,26.3216,86688.0
2016-05-16 14:30:00,29.02,29.02,29.0,29.02,149408.0,26.3307,26.3307,26.3125,26.3307,149408.0
2016-05-16 15:00:00,29.02,29.03,29.0,29.01,197960.0,26.3307,26.3398,26.3125,26.3216,197960.0
2016-05-16 15:30:00,28.99,29.0,28.95,28.96,288280.0,26.3035,26.3125,26.2672,26.2762,288280.0
2016-05-17 09:30:00,28.92,28.98,28.83,28.84,190176.0,26.24,26.2944,26.1583,26.1674,190176.0
2016-05-17 10:00:00,28.83,28.86,28.79,28.81,133228.0,26.1583,26.1855,26.122,26.1401,133228.0
2016-05-17 10:30:00,28.8,28.85,28.77,28.85,79616.0,26.1311,26.1764,26.1039,26.1764,79616.0
2016-05-17 11:00:00,28.85,28.85,28.81,28.81,106264.0,26.1764,26.1764,26.1401,26.1401,106264.0
2016-05-17 11:30:00,28.82,28.88,28.82,28.87,102292.0,26.1492,26.2037,26.1492,26.1946,102292.0
2016-05-17 12:00:00,28.86,28.87,28.78,28.8,45468.0,26.1855,26.1946,26.1129,26.1311,45468.0
2016-05-17 12:30:00,28.79,28.8,28.75,28.77,38476.0,26.122,26.1311,26.0857,26.1039,38476.0
2016-05-17 13:00:00,28.77,28.78,28.76,28.77,52736.0,26.1039,26.1129,26.0948,26.1039,52736.0
2016-05-17 13:30:00,28.8,28.8,28.7,28.7,233216.0,26.1311,26.1311,26.0403,26.0403,233216.0
2016-05-17 14:00:00,28.7,28.7,28.56,28.6,274728.0,26.0403,26.0403,25.9133,25.9496,274728.0
2016-05-17 14:30:00,28.59,28.63,28.58,28.63,461400.0,25.9405,25.9768,25.9315,25.9768,461400.0
2016-05-17 15:00:00,28.61,28.66,28.54,28.57,281400.0,25.9587,26.004,25.8952,25.9224,281400.0
2016-05-17 15:30:00,28.57,28.63,28.57,28.63,308772.0,25.9224,25.9768,25.9224,25.9768,308772.0
2016-05-18 09:30:00,28.56,28.61,28.53,28.61,179104.0,25.9133,25.9587,25.8861,25.9587,179104.0
2016-05-18 10:00:00,28.61,28.72,28.6,28.72,111400.0,25.9587,26.0585,25.9496,26.0585,111400.0
2016-05-18 10:30:00,28.71,28.72,28.64,28.64,108244.0,26.0494,26.0585,25.9859,25.9859,108244.0
2016-05-18 11:00:00,28.65,28.71,28.64,28.71,146080.0,25.995,26.0494,25.9859,26.0494,146080.0
2016-05-18 11:30:00,28.7,28.73,28.68,28.68,152072.0,26.0403,26.0676,26.0222,26.0222,152072.0
2016-05-18 12:00:00,28.67,28.7,28.66,28.67,65532.0,26.0131,26.0403,26.004,26.0131,65532.0
2016-05-18 12:30:00,28.67,28.74,28.67,28.74,480088.0,26.0131,26.0766,26.0131,26.0766,480088.0
2016-05-18 13:00:00,28.75,28.81,28.75,28.8,186892.0,26.0857,26.1401,26.0857,26.1311,186892.0
2016-05-18 13:30:00,28.8,28.82,28.76,28.77,178656.0,26.1311,26.1492,26.0948,26.1039,178656.0
2016-05-18 14:00:00,28.76,28.76,28.48,28.48,643936.0,26.0948,26.0948,25.8407,25.8407,643936.0
2016-05-18 14:30:00,28.48,28.61,28.44,28.58,464480.0,25.8407,25.9587,25.8044,25.9315,464480.0
2016-05-18 15:00:00,28.6,28.65,28.52,28.52,305696.0,25.9496,25.995,25.877,25.877,305696.0
2016-05-18 15:30:00,28.51,28.64,28.51,28.63,257988.0,25.868,25.9859,25.868,25.9768,257988.0
2016-05-19 09:30:00,28.52,28.54,28.37,28.37,362468.0,25.877,25.8952,25.7409,25.7409,362468.0
2016-05-19 10:00:00,28.36,28.41,28.34,28.41,234316.0,25.7319,25.7772,25.7137,25.7772,234316.0
2016-05-19 10:30:00,28.41,28.43,28.35,28.35,224052.0,25.7772,25.7954,25.7228,25.7228,224052.0
2016-05-19 11:00:00,28.36,28.38,28.32,28.35,211344.0,25.7319,25.75,25.6956,25.7228,211344.0
2016-05-19 11:30:00,28.35,28.37,28.3,28.36,182560.0,25.7228,25.7409,25.6774,25.7319,182560.0
2016-05-19 12:00:00,28.36,28.41,28.35,28.36,286904.0,25.7319,25.7772,25.7228,25.7319,286904.0
2016-05-19 12:30:00,28.36,28.37,28.33,28.34,99048.0,25.7319,25.7409,25.7046,25.7137,99048.0
2016-05-19 13:00:00,28.33,28.41,28.33,28.41,104160.0,25.7046,25.7772,25.7046,25.7772,104160.0
2016-05-19 13:30:00,28.41,28.46,28.4,28.41,171236.0,25.7772,25.8226,25.7681,25.7772,171236.0
2016-05-19 14:00:00,28.42,28.48,28.41,28.46,171444.0,25.7863,25.8407,25.7772,25.8226,171444.0
2016-05-19 14:30:00,28.47,28.47,28.4,28.4,57308.0,25.8317,25.8317,25.7681,25.7681,57308.0
2016-05-19 15:00:00,28.41,28.52,28.41,28.5,203520.0,25.7772,25.877,25.7772,25.8589,203520.0
2016-05-19 15:30:00,28.49,28.52,28.47,28.49,128780.0,25.8498,25.877,25.8317,25.8498,128780.0
2016-05-20 09:30:00,28.61,28.72,28.57,28.71,115540.0,25.9587,26.0585,25.9224,26.0494,115540.0
2016-05-20 10:00:00,28.72,28.75,28.69,28.7,210260.0,26.0585,26.0857,26.0313,26.0403,210260.0
2016-05-20 10:30:00,28.71,28.75,28.7,28.72,68008.0,26.0494,26.0857,26.0403,26.0585,68008.0
2016-05-20 11:00:00,28.72,28.76,28.72,28.75,54196.0,26.0585,26.0948,26.0585,26.0857,54196.0
2016-05-20 11:30:00,28.75,28.78,28.74,28.75,83504.0,26.0857,26.1129,26.0766,26.0857,83504.0
2016-05-20 12:00:00,28.75,28.75,28.72,28.75,83796.0,26.0857,26.0857,26.0585,26.0857,83796.0
2016-05-20 12:30:00,28.74,28.76,28.73,28.74,1337380.0,26.0766,26.0948,26.0676,26.0766,1337380.0
2016-05-20 13:00:00,28.73,28.74,28.71,28.71,176584.0,26.0676,26.0766,26.0494,26.0494,176584.0
2016-05-20 13:30:00,28.7,28.7,28.67,28.69,127904.0,26.0403,26.0403,26.0131,26.0313,127904.0
2016-05-20 14:00:00,28.68,28.73,28.68,28.73,116512.0,26.0222,26.0676,26.0222,26.0676,116512.0
2016-05-20 14:30:00,28.73,28.73,28.68,28.69,46472.0,26.0676,26.0676,26.0222,26.0313,46472.0
2016-05-20 15:00:00,28.69,28.69,28.63,28.64,244628.0,26.0313,26.0313,25.9768,25.9859,244628.0
2016-05-20 15:30:00,28.64,28.69,28.64,28.68,420096.0,25.9859,26.0313,25.9859,26.0222,420096.0
2016-05-23 09:30:00,28.7,28.75,28.68,28.71,124264.0,26.0403,26.0857,26.0222,26.0494,124264.0
2016-05-23 10:00:00,28.72,28.74,28.7,28.72,82672.0,26.0585,26.0766,26.0403,26.0585,82672.0
2016-05-23 10:30:00,28.72,28.74,28.67,28.68,98048.0,26.0585,26.0766,26.0131,26.0222,98048.0
2016-05-23 11:00:00,28.68,28.73,28.67,28.73,58972.0,26.0222,26.0676,26.0131,26.0676,58972.0
2016-05-23 11:30:00,28.73,28.73,28.66,28.67,86172.0,26.0676,26.0676,26.004,26.0131,86172.0
2016-05-23 12:00:00,28.67,28.7,28.67,28.7,74584.0,26.0131,26.0403,26.0131,26.0403,74584.0
2016-05-23 12:30:00,28.7,28.7,28.67,28.69,64128.0,26.0403,26.0403,26.0131,26.0313,64128.0
2016-05-23 13:00:00,28.71,28.72,28.69,28.7,47716.0,26.0494,26.0585,26.0313,26.0403,47716.0
2016-05-23 13:30:00,28.69,28.69,28.67,28.69,36660.0,26.0313,26.0313,26.0131,26.0313,36660.0
2016-05-23 14:00:00,28.7,28.73,28.69,28.72,115336.0,26.0403,26.0676,26.0313,26.0585,115336.0
2016-05-23 14:30:00,28.72,28.73,28.68,28.68,36020.0,26.0585,26.0676,26.0222,26.0222,36020.0
2016-05-23 15:00:00,28.7,28.7,28.65,28.66,63524.0,26.0403,26.0403,25.995,26.004,63524.0
2016-05-23 15:30:00,28.66,28.68,28.62,28.64,206132.0,26.004,26.0222,25.9678,25.9859,206132.0
2016-05-24 09:30:00,28.76,28.93,28.76,28.91,216252.0,26.0948,26.249,26.0948,26.2309,216252.0
2016-05-24 10:00:00,28.91,28.99,28.91,28.99,58816.0,26.2309,26.3035,26.2309,26.3035,58816.0
2016-05-24 10:30:00,28.98,29.03,28.98,29.01,221812.0,26.2944,26.3398,26.2944,26.3216,221812.0
2016-05-24 11:00:00,29.02,29.04,29.0,29.04,113192.0,26.3307,26.3488,26.3125,26.3488,113192.0
2016-05-24 11:30:00,29.02,29.06,29.02,29.06,64156.0,26.3307,26.367,26.3307,26.367,64156.0
2016-05-24 12:00:00,29.06,29.06,29.04,29.04,67828.0,26.367,26.367,26.3488,26.3488,67828.0
2016-05-24 12:30:00,29.04,29.07,29.03,29.07,98160.0,26.3488,26.3761,26.3398,26.3761,98160.0
2016-05-24 13:00:00,29.08,29.08,29.06,29.06,64632.0,26.3851,26.3851,26.367,26.367,64632.0
2016-05-24 13:30:00,29.07,29.07,29.04,29.05,90164.0,26.3761,26.3761,26.3488,26.3579,90164.0
2016-05-24 14:00:00,29.05,29.08,29.04,29.06,117876.0,26.3579,26.3851,26.3488,26.367,117876.0
2016-05-24 14:30:00,29.06,29.09,29.05,29.08,115520.0,26.367,26.3942,26.3579,26.3851,115520.0
2016-05-24 15:00:00,29.08,29.13,29.07,29.11,268964.0,26.3851,26.4305,26.3761,26.4123,268964.0
2016-05-24 15:30:00,29.11,29.11,29.08,29.08,287164.0,26.4123,26.4123,26.3851,26.3851,287164.0
2016-05-25 09:30:00,29.17,29.22,29.14,29.21,135096.0,26.4668,26.5122,26.4396,26.5031,135096.0
2016-05-25 10:00:00,29.21,29.27,29.21,29.25,107032.0,26.5031,26.5575,26.5031,26.5394,107032.0
2016-05-25 10:30:00,29.25,29.26,29.23,29.25,112224.0,26.5394,26.5484,26.5212,26.5394,112224.0
2016-05-25 11:00:00,29.25,29.27,29.21,29.22,132020.0,26.5394,26.5575,26.5031,26.5122,132020.0
2016-05-25 11:30:00,29.22,29.24,29.21,29.24,40168.0,26.5122,26.5303,26.5031,26.5303,40168.0
2016-05-25 12:00:00,29.24,29.24,29.22,29.22,47168.0,26.5303,26.5303,26.5122,26.5122,47168.0
2016-05-25 12:30:00,29.22,29.24,29.22,29.23,33196.0,26.5122,26.5303,26.5122,26.5212,33196.0
2016-05-25 13:00:00,29.24,29.29,29.24,29.28,148476.0,26.5303,26.5757,26.5303,26.5666,148476.0
2016-05-25 13:30:00,29.28,29.28,29.26,29.27,209972.0,26.5666,26.5666,26.5484,26.5575,209972.0
2016-05-25 14:00:00,29.28,29.28,29.24,29.26,116176.0,26.5666,26.5666,26.5303,26.5484,116176.0
2016-05-25 14:30:00,29.25,29.28,29.21,29.21,108184.0,26.5394,26.5666,26.5031,26.5031,108184.0
2016-05-25 15:00:00,29.21,29.29,29.2,29.29,139364.0,26.5031,26.5757,26.494,26.5757,139364.0
2016-05-25 15:30:00,29.28,29.28,29.22,29.23,350832.0,26.5666,26.5666,26.5122,26.5212,350832.0
2016-05-26 09:30:00,29.23,29.27,29.2,29.2,139372.0,26.5212,26.5575,26.494,26.494,139372.0
2016-05-26 10:00:00,29.21,29.26,29.19,29.23,78412.0,26.5031,26.5484,26.4849,26.5212,78412.0
2016-05-26 10:30:00,29.25,29.28,29.22,29.22,75988.0,26.5394,26.5666,26.5122,26.5122,75988.0
2016-05-26 11:00:00,29.22,29.25,29.21,29.25,159640.0,26.5122,26.5394,26.5031,26.5394,159640.0
2016-05-26 11:30:00,29.25,29.26,29.23,29.25,207312.0,26.5394,26.5484,26.5212,26.5394,207312.0
2016-05-26 12:00:00,29.24,29.25,29.22,29.22,194968.0,26.5303,26.5394,26.5122,26.5122,194968.0
2016-05-26 12:30:00,29.22,29.24,29.21,29.22,43580.0,26.5122,26.5303,26.5031,26.5122,43580.0
2016-05-26 13:00:00,29.22,29.26,29.22,29.25,54340.0,26.5122,26.5484,26.5122,26.5394,54340.0
2016-05-26 13:30:00,29.25,29.26,29.24,29.25,54312.0,26.5394,26.5484,26.5303,26.5394,54312.0
2016-05-26 14:00:00,29.26,29.29,29.25,29.28,91912.0,26.5484,26.5757,26.5394,26.5666,91912.0
2016-05-26 14:30:00,29.28,29.29,29.27,29.27,120216.0,26.5666,26.5757,26.5575,26.5575,120216.0
2016-05-26 15:00:00,29.28,29.31,29.27,29.29,72980.0,26.5666,26.5938,26.5575,26.5757,72980.0
2016-05-26 15:30:00,29.29,29.3,29.26,29.27,162788.0,26.5757,26.5847,26.5484,26.5575,162788.0
2016-05-27 09:30:00,29.28,29.35,29.28,29.34,94524.0,26.5666,26.6301,26.5666,26.621,94524.0
2016-05-27 10:00:00,29.34,29.37,29.32,29.34,107828.0,26.621,26.6483,26.6029,26.621,107828.0
2016-05-27 10:30:00,29.35,29.36,29.34,29.35,28288.0,26.6301,26.6392,26.621,26.6301,28288.0
2016-05-27 11:00:00,29.35,29.38,29.34,29.38,38440.0,26.6301,26.6573,26.621,26.6573,38440.0
2016-05-27 11:30:00,29.39,29.4,29.37,29.38,49860.0,26.6664,26.6755,26.6483,26.6573,49860.0
2016-05-27 12:00:00,29.38,29.39,29.38,29.39,42152.0,26.6573,26.6664,26.6573,26.6664,42152.0
2016-05-27 12:30:00,29.38,29.39,29.37,29.38,54544.0,26.6573,26.6664,26.6483,26.6573,54544.0
2016-05-27 13:00:00,29.37,29.38,29.36,29.36,69296.0,26.6483,26.6573,26.6392,26.6392,69296.0
2016-05-27 13:30:00,29.36,29.36,29.32,29.32,81236.0,26.6392,26.6392,26.6029,26.6029,81236.0
2016-05-27 14:00:00,29.32,29.36,29.3,29.35,63784.0,26.6029,26.6392,26.5847,26.6301,63784.0
2016-05-27 14:30:00,29.35,29.36,29.33,29.36,306880.0,26.6301,26.6392,26.612,26.6392,306880.0
2016-05-27 15:00:00,29.36,29.36,29.35,29.35,105700.0,26.6392,26.6392,26.6301,26.6301,105700.0
2016-05-27 15:30:00,29.36,29.39,29.35,29.39,232076.0,26.6392,26.6664,26.6301,26.6664,232076.0
2016-05-31 09:30:00,29.44,29.44,29.39,29.4,281028.0,26.7118,26.7118,26.6664,26.6755,281028.0
2016-05-31 10:00:00,29.4,29.43,29.4,29.42,62588.0,26.6755,26.7027,26.6755,26.6936,62588.0
2016-05-31 10:30:00,29.42,29.43,29.35,29.39,130176.0,26.6936,26.7027,26.6301,26.6664,130176.0
2016-05-31 11:00:00,29.37,29.38,29.33,29.35,45612.0,26.6483,26.6573,26.612,26.6301,45612.0
2016-05-31 11:30:00,29.35,29.36,29.32,29.33,226348.0,26.6301,26.6392,26.6029,26.612,226348.0
2016-05-31 12:00:00,29.32,29.32,29.3,29.32,53624.0,26.6029,26.6029,26.5847,26.6029,53624.0
2016-05-31 12:30:00,29.31,29.33,29.3,29.31,43012.0,26.5938,26.612,26.5847,26.5938,43012.0
2016-05-31 13:00:00,29.31,29.35,29.3,29.35,121020.0,26.5938,26.6301,26.5847,26.6301,121020.0
2016-05-31 13:30:00,29.36,29.36,29.32,29.33,74112.0,26.6392,26.6392,26.6029,26.612,74112.0
2016-05-31 14:00:00,29.33,29.33,29.25,29.29,166880.0,26.612,26.612,26.5394,26.5757,166880.0
2016-05-31 14:30:00,29.29,29.29,29.26,29.27,122944.0,26.5757,26.5757,26.5484,26.5575,122944.0
2016-05-31 15:00:00,29.27,29.32,29.25,29.32,132700.0,26.5575,26.6029,26.5394,26.6029,132700.0
2016-05-31 15:30:00,29.33,29.41,29.32,29.36,321844.0,26.612,26.6845,26.6029,26.6392,321844.0
2016-06-01 09:30:00,29.26,29.3,29.24,29.29,200360.0,26.5484,26.5847,26.5303,26.5757,200360.0
2016-06-01 10:00:00,29.29,29.36,29.27,29.31,228884.0,26.5757,26.6392,26.5575,26.5938,228884.0
2016-06-01 10:30:00,29.31,29.38,29.3,29.36,141576.0,26.5938,26.6573,26.5847,26.6392,141576.0
2016-06-01 11:00:00,29.37,29.41,29.35,29.35,80376.0,26.6483,26.6845,26.6301,26.6301,80376.0
2016-06-01 11:30:00,29.35,29.36,29.32,29.35,41104.0,26.6301,26.6392,26.6029,26.6301,41104.0
2016-06-01 12:00:00,29.36,29.39,29.36,29.37,316188.0,26.6392,26.6664,26.6392,26.6483,316188.0
2016-06-01 12:30:00,29.36,29.39,29.35,29.39,65512.0,26.6392,26.6664,26.6301,26.6664,65512.0
2016-06-01 13:00:00,29.4,29.4,29.36,29.36,51340.0,26.6755,26.6755,26.6392,26.6392,51340.0
2016-06-01 13:30:00,29.37,29.37,29.33,29.36,41308.0,26.6483,26.6483,26.612,26.6392,41308.0
2016-06-01 14:00:00,29.36,29.42,29.34,29.4,83648.0,26.6392,26.6936,26.621,26.6755,83648.0
2016-06-01 14:30:00,29.4,29.41,29.36,29.41,163880.0,26.6755,26.6845,26.6392,26.6845,163880.0
2016-06-01 15:00:00,29.41,29.42,29.38,29.42,105800.0,26.6845,26.6936,26.6573,26.6936,105800.0
2016-06-01 15:30:00,29.41,29.42,29.36,29.39,112008.0,26.6845,26.6936,26.6392,26.6664,112008.0
2016-06-02 09:30:00,29.34,29.35,29.24,29.27,137236.0,26.621,26.6301,26.5303,26.5575,137236.0
2016-06-02 10:00:00,29.28,29.33,29.27,29.32,42336.0,26.5666,26.612,26.5575,26.6029,42336.0
2016-06-02 10:30:00,29.32,29.36,29.32,29.35,56632.0,26.6029,26.6392,26.6029,26.6301,56632.0
2016-06-02 11:00:00,29.35,29.38,29.34,29.36,88400.0,26.6301,26.6573,26.621,26.6392,88400.0
2016-06-02 11:30:00,29.36,29.38,29.34,29.36,77764.0,26.6392,26.6573,26.621,26.6392,77764.0
2016-06-02 12:00:00,29.36,29.37,29.32,29.33,45664.0,26.6392,26.6483,26.6029,26.612,45664.0
2016-06-02 12:30:00,29.32,29.37,29.32,29.37,83032.0,26.6029,26.6483,26.6029,26.6483,83032.0
2016-06-02 13:00:00,29.37,29.39,29.36,29.37,56192.0,26.6483,26.6664,26.6392,26.6483,56192.0
2016-06-02 13:30:00,29.37,29.41,29.36,29.41,84776.0,26.6483,26.6845,26.6392,26.6845,84776.0
2016-06-02 14:00:00,29.41,29.45,29.4,29.43,82768.0,26.6845,26.7208,26.6755,26.7027,82768.0
2016-06-02 14:30:00,29.44,29.44,29.42,29.43,114932.0,26.7118,26.7118,26.6936,26.7027,114932.0
2016-06-02 15:00:00,29.45,29.45,29.42,29.45,98920.0,26.7208,26.7208,26.6936,26.7208,98920.0
2016-06-02 15:30:00,29.46,29.48,29.43,29.48,133644.0,26.7299,26.7481,26.7027,26.7481,133644.0
2016-06-03 09:30:00,29.43,29.43,29.31,29.33,152732.0,26.7027,26.7027,26.5938,26.612,152732.0
2016-06-03 10:00:00,29.32,29.32,29.23,29.26,474948.0,26.6029,26.6029,26.5212,26.5484,474948.0
2016-06-03 10:30:00,29.26,29.36,29.25,29.36,188536.0,26.5484,26.6392,26.5394,26.6392,188536.0
2016-06-03 11:00:00,29.36,29.36,29.31,29.33,153876.0,26.6392,26.6392,26.5938,26.612,153876.0
2016-06-03 11:30:00,29.36,29.41,29.34,29.41,100160.0,26.6392,26.6845,26.621,26.6845,100160.0
2016-06-03 12:00:00,29.41,29.41,29.37,29.38,73448.0,26.6845,26.6845,26.6483,26.6573,73448.0
2016-06-03 12:30:00,29.38,29.4,29.34,29.34,136832.0,26.6573,26.6755,26.621,26.621,136832.0
2016-06-03 13:00:00,29.34,29.39,29.34,29.35,103568.0,26.621,26.6664,26.621,26.6301,103568.0
2016-06-03 13:30:00,29.35,29.39,29.34,29.38,100944.0,26.6301,26.6664,26.621,26.6573,100944.0
2016-06-03 14:00:00,29.39,29.41,29.36,29.4,70192.0,26.6664,26.6845,26.6392,26.6755,70192.0
2016-06-03 14:30:00,29.41,29.46,29.4,29.43,158280.0,26.6845,26.7299,26.6755,26.7027,158280.0
2016-06-03 15:00:00,29.43,29.43,29.41,29.43,127264.0,26.7027,26.7027,26.6845,26.7027,127264.0
2016-06-03 15:30:00,29.43,29.44,29.39,29.41,251168.0,26.7027,26.7118,26.6664,26.6845,251168.0
2016-06-06 09:30:00,29.42,29.51,29.42,29.48,179324.0,26.6936,26.7753,26.6936,26.7481,179324.0
2016-06-06 10:00:00,29.49,29.5,29.46,29.46,67664.0,26.7571,26.7662,26.7299,26.7299,67664.0
2016-06-06 10:30:00,29.46,29.49,29.46,29.49,100672.0,26.7299,26.7571,26.7299,26.7571,100672.0
2016-06-06 11:00:00,29.48,29.5,29.47,29.48,58848.0,26.7481,26.7662,26.739,26.7481,58848.0
2016-06-06 11:30:00,29.47,29.5,29.46,29.46,97660.0,26.739,26.7662,26.7299,26.7299,97660.0
2016-06-06 12:00:00,29.46,29.46,29.43,29.45,62536.0,26.7299,26.7299,26.7027,26.7208,62536.0
2016-06-06 12:30:00,29.44,29.47,29.39,29.43,126116.0,26.7118,26.739,26.6664,26.7027,126116.0
2016-06-06 13:00:00,29.43,29.49,29.43,29.48,161568.0,26.7027,26.7571,26.7027,26.7481,161568.0
2016-06-06 13:30:00,29.47,29.51,29.47,29.51,49012.0,26.739,26.7753,26.739,26.7753,49012.0
2016-06-06 14:00:00,29.51,29.55,29.5,29.55,114788.0,26.7753,26.8116,26.7662,26.8116,114788.0
2016-06-06 14:30:00,29.54,29.55,29.52,29.52,135864.0,26.8025,26.8116,26.7844,26.7844,135864.0
2016-06-06 15:00:00,29.52,29.54,29.52,29.52,67196.0,26.7844,26.8025,26.7844,26.7844,67196.0
2016-06-06 15:30:00,29.52,29.54,29.49,29.49,225664.0,26.7844,26.8025,26.7571,26.7571,225664.0
2016-06-07 09:30:00,29.51,29.55,29.5,29.54,108512.0,26.7753,26.8116,26.7662,26.8025,108512.0
2016-06-07 10:00:00,29.54,29.57,29.54,29.55,97844.0,26.8025,26.8297,26.8025,26.8116,97844.0
2016-06-07 10:30:00,29.56,29.57,29.53,29.53,104368.0,26.8206,26.8297,26.7934,26.7934,104368.0
2016-06-07 11:00:00,29.53,29.57,29.53,29.57,64192.0,26.7934,26.8297,26.7934,26.8297,64192.0
2016-06-07 11:30:00,29.58,29.58,29.55,29.55,45428.0,26.8388,26.8388,26.8116,26.8116,45428.0
2016-06-07 12:00:00,29.55,29.58,29.55,29.58,39456.0,26.8116,26.8388,26.8116,26.8388,39456.0
2016-06-07 12:30:00,29.58,29.59,29.58,29.59,189068.0,26.8388,26.8479,26.8388,26.8479,189068.0
2016-06-07 13:00:00,29.59,29.6,29.58,29.59,94132.0,26.8479,26.8569,26.8388,26.8479,94132.0
2016-06-07 13:30:00,29.6,29.6,29.56,29.57,74428.0,26.8569,26.8569,26.8206,26.8297,74428.0
2016-06-07 14:00:00,29.56,29.59,29.56,29.58,83356.0,26.8206,26.8479,26.8206,26.8388,83356.0
2016-06-07 14:30:00,29.58,29.58,29.55,29.55,90784.0,26.8388,26.8388,26.8116,26.8116,90784.0
2016-06-07 15:00:00,29.55,29.56,29.53,29.54,86048.0,26.8116,26.8206,26.7934,26.8025,86048.0
2016-06-07 15:30:00,29.55,29.55,29.49,29.5,570984.0,26.8116,26.8116,26.7571,26.7662,570984.0
2016-06-08 09:30:00,29.52,29.59,29.52,29.58,73240.0,26.7844,26.8479,26.7844,26.8388,73240.0
2016-06-08 10:00:00,29.58,29.58,29.49,29.52,99536.0,26.8388,26.8388,26.7571,26.7844,99536.0
2016-06-08 10:30:00,29.52,29.55,29.5,29.51,115572.0,26.7844,26.8116,26.7662,26.7753,115572.0
2016-06-08 11:00:00,29.51,29.53,29.5,29.53,120408.0,26.7753,26.7934,26.7662,26.7934,120408.0
2016-06-08 11:30:00,29.55,29.58,29.55,29.57,56176.0,26.8116,26.8388,26.8116,26.8297,56176.0
2016-06-08 12:00:00,29.57,29.59,29.56,29.59,70796.0,26.8297,26.8479,26.8206,26.8479,70796.0
2016-06-08 12:30:00,29.59,29.6,29.56,29.58,102148.0,26.8479,26.8569,26.8206,26.8388,102148.0
2016-06-08 13:00:00,29.58,29.6,29.57,29.57,84580.0,26.8388,26.8569,26.8297,26.8297,84580.0
2016-06-08 13:30:00,29.56,29.58,29.56,29.58,15860.0,26.8206,26.8388,26.8206,26.8388,15860.0
2016-06-08 14:00:00,29.57,29.61,29.57,29.61,374836.0,26.8297,26.866,26.8297,26.866,374836.0
2016-06-08 14:30:00,29.61,29.63,29.6,29.61,98348.0,26.866,26.8842,26.8569,26.866,98348.0
2016-06-08 15:00:00,29.62,29.63,29.59,29.59,146116.0,26.8751,26.8842,26.8479,26.8479,146116.0
2016-06-08 15:30:00,29.59,29.61,29.59,29.6,139888.0,26.8479,26.866,26.8479,26.8569,139888.0
2016-06-09 09:30:00,29.48,29.58,29.47,29.58,280928.0,26.7481,26.8388,26.739,26.8388,280928.0
2016-06-09 10:00:00,29.57,29.57,29.53,29.54,192012.0,26.8297,26.8297,26.7934,26.8025,192012.0
2016-06-09 10:30:00,29.53,29.57,29.51,29.55,344716.0,26.7934,26.8297,26.7753,26.8116,344716.0
2016-06-09 11:00:00,29.55,29.58,29.53,29.53,69456.0,26.8116,26.8388,26.7934,26.7934,69456.0
2016-06-09 11:30:00,29.53,29.54,29.5,29.52,137504.0,26.7934,26.8025,26.7662,26.7844,137504.0
2016-06-09 12:00:00,29.52,29.52,29.48,29.5,37160.0,26.7844,26.7844,26.7481,26.7662,37160.0
2016-06-09 12:30:00,29.5,29.55,29.5,29.54,99652.0,26.7662,26.8116,26.7662,26.8025,99652.0
2016-06-09 13:00:00,29.55,29.58,29.53,29.57,166276.0,26.8116,26.8388,26.7934,26.8297,166276.0
2016-06-09 13:30:00,29.58,29.58,29.52,29.54,67044.0,26.8388,26.8388,26.7844,26.8025,67044.0
2016-06-09 14:00:00,29.55,29.57,29.53,29.54,117648.0,26.8116,26.8297,26.7934,26.8025,117648.0
2016-06-09 14:30:00,29.54,29.6,29.54,29.58,61660.0,26.8025,26.8569,26.8025,26.8388,61660.0
2016-06-09 15:00:00,29.58,29.6,29.57,29.59,187068.0,26.8388,26.8569,26.8297,26.8479,187068.0
2016-06-09 15:30:00,29.59,29.61,29.58,29.58,167084.0,26.8479,26.866,26.8388,26.8388,167084.0
2016-06-10 09:30:00,29.37,29.4,29.33,29.36,117604.0,26.6483,26.6755,26.612,26.6392,117604.0
2016-06-10 10:00:00,29.36,29.4,29.32,29.38,90412.0,26.6392,26.6755,26.6029,26.6573,90412.0
2016-06-10 10:30:00,29.38,29.42,29.36,29.37,148540.0,26.6573,26.6936,26.6392,26.6483,148540.0
2016-06-10 11:00:00,29.38,29.41,29.36,29.39,86924.0,26.6573,26.6845,26.6392,26.6664,86924.0
2016-06-10 11:30:00,29.39,29.41,29.37,29.4,89960.0,26.6664,26.6845,26.6483,26.6755,89960.0
2016-06-10 12:00:00,29.4,29.4,29.34,29.35,188136.0,26.6755,26.6755,26.621,26.6301,188136.0
2016-06-10 12:30:00,29.34,29.38,29.33,29.38,94736.0,26.621,26.6573,26.612,26.6573,94736.0
2016-06-10 13:00:00,29.36,29.39,29.35,29.38,97696.0,26.6392,26.6664,26.6301,26.6573,97696.0
2016-06-10 13:30:00,29.36,29.37,29.28,29.29,91132.0,26.6392,26.6483,26.5666,26.5757,91132.0
2016-06-10 14:00:00,29.29,29.29,29.24,29.25,132312.0,26.5757,26.5757,26.5303,26.5394,132312.0
2016-06-10 14:30:00,29.25,29.28,29.24,29.26,59220.0,26.5394,26.5666,26.5303,26.5484,59220.0
2016-06-10 15:00:00,29.25,29.28,29.23,29.27,107068.0,26.5394,26.5666,26.5212,26.5575,107068.0
2016-06-10 15:30:00,29.28,29.34,29.27,29.32,248164.0,26.5666,26.621,26.5575,26.6029,248164.0
2016-06-13 09:30:00,29.2,29.31,29.17,29.29,278900.0,26.494,26.5938,26.4668,26.5757,278900.0
2016-06-13 10:00:00,29.29,29.32,29.25,29.28,105660.0,26.5757,26.6029,26.5394,26.5666,105660.0
2016-06-13 10:30:00,29.3,29.33,29.26,29.27,122284.0,26.5847,26.612,26.5484,26.5575,122284.0
2016-06-13 11:00:00,29.27,29.28,29.24,29.26,127080.0,26.5575,26.5666,26.5303,26.5484,127080.0
2016-06-13 11:30:00,29.26,29.26,29.14,29.14,171656.0,26.5484,26.5484,26.4396,26.4396,171656.0
2016-06-13 12:00:00,29.13,29.21,29.13,29.19,161140.0,26.4305,26.5031,26.4305,26.4849,161140.0
2016-06-13 12:30:00,29.19,29.23,29.18,29.22,41896.0,26.4849,26.5212,26.4759,26.5122,41896.0
2016-06-13 13:00:00,29.22,29.23,29.18,29.2,93844.0,26.5122,26.5212,26.4759,26.494,93844.0
2016-06-13 13:30:00,29.21,29.21,29.15,29.15,216484.0,26.5031,26.5031,26.4486,26.4486,216484.0
2016-06-13 14:00:00,29.16,29.2,29.14,29.16,142240.0,26.4577,26.494,26.4396,26.4577,142240.0
2016-06-13 14:30:00,29.16,29.22,29.16,29.17,190920.0,26.4577,26.5122,26.4577,26.4668,190920.0
2016-06-13 15:00:00,29.16,29.18,29.11,29.13,205168.0,26.4577,26.4759,26.4123,26.4305,205168.0
2016-06-13 15:30:00,29.13,29.15,29.06,29.08,258020.0,26.4305,26.4486,26.367,26.3851,258020.0
2016-06-14 09:30:00,29.0,29.11,29.0,29.08,122612.0,26.3125,26.4123,26.3125,26.3851,122612.0
2016-06-14 10:00:00,29.09,29.11,28.95,28.99,348708.0,26.3942,26.4123,26.2672,26.3035,348708.0
2016-06-14 10:30:00,28.99,29.01,28.9,28.91,345452.0,26.3035,26.3216,26.2218,26.2309,345452.0
2016-06-14 11:00:00,28.91,28.95,28.89,28.9,49676.0,26.2309,26.2672,26.2127,26.2218,49676.0
2016-06-14 11:30:00,28.9,28.97,28.89,28.94,50572.0,26.2218,26.2853,26.2127,26.2581,50572.0
2016-06-14 12:00:00,28.94,29.05,28.93,29.04,73560.0,26.2581,26.3579,26.249,26.3488,73560.0
2016-06-14 12:30:00,29.04,29.04,28.98,28.99,65984.0,26.3488,26.3488,26.2944,26.3035,65984.0
2016-06-14 13:00:00,29.0,29.01,28.96,28.97,134564.0,26.3125,26.3216,26.2762,26.2853,134564.0
2016-06-14 13:30:00,28.97,29.0,28.93,28.93,71348.0,26.2853,26.3125,26.249,26.249,71348.0
2016-06-14 14:00:00,28.94,29.0,28.93,29.0,713984.0,26.2581,26.3125,26.249,26.3125,713984.0
2016-06-14 14:30:00,29.02,29.02,28.93,28.94,133712.0,26.3307,26.3307,26.249,26.2581,133712.0
2016-06-14 15:00:00,28.93,29.06,28.92,29.06,217860.0,26.249,26.367,26.24,26.367,217860.0
2016-06-14 15:30:00,29.06,29.09,29.03,29.08,320004.0,26.367,26.3942,26.3398,26.3851,320004.0
2016-06-15 09:30:00,29.13,29.21,29.05,29.16,90292.0,26.4305,26.5031,26.3579,26.4577,90292.0
2016-06-15 10:00:00,29.17,29.19,29.12,29.13,109556.0,26.4668,26.4849,26.4214,26.4305,109556.0
2016-06-15 10:30:00,29.13,29.18,29.13,29.15,93720.0,26.4305,26.4759,26.4305,26.4486,93720.0
2016-06-15 11:00:00,29.15,29.17,29.1,29.1,71348.0,26.4486,26.4668,26.4033,26.4033,71348.0
2016-06-15 11:30:00,29.1,29.13,29.09,29.13,76840.0,26.4033,26.4305,26.3942,26.4305,76840.0
2016-06-15 12:00:00,29.13,29.14,29.1,29.12,74908.0,26.4305,26.4396,26.4033,26.4214,74908.0
2016-06-15 12:30:00,29.11,29.14,29.1,29.1,1304448.0,26.4123,26.4396,26.4033,26.4033,1304448.0
2016-06-15 13:00:00,29.11,29.13,29.1,29.13,93396.0,26.4123,26.4305,26.4033,26.4305,93396.0
2016-06-15 13:30:00,29.13,29.16,29.11,29.16,140032.0,26.4305,26.4577,26.4123,26.4577,140032.0
2016-06-15 14:00:00,29.16,29.22,29.13,29.13,275252.0,26.4577,26.5122,26.4305,26.4305,275252.0
2016-06-15 14:30:00,29.11,29.18,29.1,29.16,164200.0,26.4123,26.4759,26.4033,26.4577,164200.0
2016-06-15 15:00:00,29.16,29.18,29.14,29.17,141536.0,26.4577,26.4759,26.4396,26.4668,141536.0
2016-06-15 15:30:00,29.16,29.18,29.0,29.03,243240.0,26.4577,26.4759,26.3125,26.3398,243240.0
2016-06-16 09:30:00,28.89,28.9,28.79,28.79,274928.0,26.2127,26.2218,26.122,26.122,274928.0
2016-06-16 10:00:00,28.79,28.82,28.76,28.79,145240.0,26.122,26.1492,26.0948,26.122,145240.0
2016-06-16 10:30:00,28.78,28.79,28.74,28.79,133300.0,26.1129,26.122,26.0766,26.122,133300.0
2016-06-16 11:00:00,28.79,28.89,28.79,28.88,212644.0,26.122,26.2127,26.122,26.2037,212644.0
2016-06-16 11:30:00,28.89,28.9,28.81,28.82,210260.0,26.2127,26.2218,26.1401,26.1492,210260.0
2016-06-16 12:00:00,28.81,28.96,28.79,28.94,199172.0,26.1401,26.2762,26.122,26.2581,199172.0
2016-06-16 12:30:00,28.93,29.0,28.92,28.96,220152.0,26.249,26.3125,26.24,26.2762,220152.0
2016-06-16 13:00:00,28.97,29.02,28.96,28.97,200104.0,26.2853,26.3307,26.2762,26.2853,200104.0
2016-06-16 13:30:00,28.97,28.98,28.92,28.93,153400.0,26.2853,26.2944,26.24,26.249,153400.0
2016-06-16 14:00:00,28.92,29.05,28.92,28.99,224896.0,26.24,26.3579,26.24,26.3035,224896.0
2016-06-16 14:30:00,29.0,29.06,28.99,29.03,209132.0,26.3125,26.367,26.3035,26.3398,209132.0
2016-06-16 15:00:00,29.03,29.11,29.02,29.1,203520.0,26.3398,26.4123,26.3307,26.4033,203520.0
2016-06-16 15:30:00,29.1,29.13,29.09,29.11,339820.0,26.4033,26.4305,26.3942,26.4123,339820.0
2016-06-17 09:30:00,29.09,29.09,28.91,28.94,864260.0,26.3942,26.3942,26.2309,26.2581,864260.0
2016-06-17 10:00:00,28.93,28.96,28.88,28.88,278276.0,26.249,26.2762,26.2037,26.2037,278276.0
2016-06-17 10:30:00,28.88,28.89,28.83,28.85,205992.0,26.2037,26.2127,26.1583,26.1764,205992.0
2016-06-17 11:00:00,28.85,28.85,28.8,28.81,205376.0,26.1764,26.1764,26.1311,26.1401,205376.0
2016-06-17 11:30:00,28.8,28.86,28.8,28.84,248320.0,26.1311,26.1855,26.1311,26.1674,248320.0
2016-06-17 12:00:00,28.85,28.92,28.85,28.9,153588.0,26.1764,26.24,26.1764,26.2218,153588.0
2016-06-17 12:30:00,28.9,28.9,28.86,28.87,83284.0,26.2218,26.2218,26.1855,26.1946,83284.0
2016-06-17 13:00:00,28.87,28.93,28.84,28.91,184908.0,26.1946,26.249,26.1674,26.2309,184908.0
2016-06-17 13:30:00,28.91,28.94,28.89,28.92,188968.0,26.2309,26.2581,26.2127,26.24,188968.0
2016-06-17 14:00:00,28.91,28.93,28.88,28.92,263592.0,26.2309,26.249,26.2037,26.24,263592.0
2016-06-17 14:30:00,28.92,28.96,28.92,28.93,170436.0,26.24,26.2762,26.24,26.249,170436.0
2016-06-17 15:00:00,28.94,28.94,28.89,28.9,157636.0,26.2581,26.2581,26.2127,26.2218,157636.0
2016-06-17 15:30:00,28.9,28.91,28.87,28.9,377632.0,26.2218,26.2309,26.1946,26.2218,377632.0
2016-06-20 09:30:00,29.19,29.27,29.17,29.25,395144.0,26.4849,26.5575,26.4668,26.5394,395144.0
2016-06-20 10:00:00,29.25,29.32,29.25,29.28,206168.0,26.5394,26.6029,26.5394,26.5666,206168.0
2016-06-20 10:30:00,29.28,29.29,29.26,29.27,154172.0,26.5666,26.5757,26.5484,26.5575,154172.0
2016-06-20 11:00:00,29.27,29.29,29.26,29.28,79152.0,26.5575,26.5757,26.5484,26.5666,79152.0
2016-06-20 11:30:00,29.27,29.29,29.21,29.24,105360.0,26.5575,26.5757,26.5031,26.5303,105360.0
2016-06-20 12:00:00,29.24,29.24,29.21,29.23,74520.0,26.5303,26.5303,26.5031,26.5212,74520.0
2016-06-20 12:30:00,29.23,29.25,29.22,29.25,103500.0,26.5212,26.5394,26.5122,26.5394,103500.0
2016-06-20 13:00:00,29.24,29.25,29.19,29.2,177528.0,26.5303,26.5394,26.4849,26.494,177528.0
2016-06-20 13:30:00,29.2,29.24,29.2,29.23,63860.0,26.494,26.5303,26.494,26.5212,63860.0
2016-06-20 14:00:00,29.22,29.23,29.18,29.18,124480.0,26.5122,26.5212,26.4759,26.4759,124480.0
2016-06-20 14:30:00,29.18,29.22,29.18,29.22,246704.0,26.4759,26.5122,26.4759,26.5122,246704.0
2016-06-20 15:00:00,29.22,29.22,29.12,29.12,288236.0,26.5122,26.5122,26.4214,26.4214,288236.0
2016-06-20 15:30:00,29.12,29.15,29.06,29.08,421472.0,26.4214,26.4486,26.367,26.3851,421472.0
2016-06-21 09:30:00,29.03,29.06,29.01,29.04,210860.0,26.4514,26.4787,26.4331,26.4605,210860.0
2016-06-21 10:00:00,29.04,29.05,28.98,29.03,237956.0,26.4605,26.4696,26.4058,26.4514,237956.0
2016-06-21 10:30:00,29.03,29.04,28.98,28.99,228316.0,26.4514,26.4605,26.4058,26.4149,228316.0
2016-06-21 11:00:00,28.99,29.06,28.99,29.0,209112.0,26.4149,26.4787,26.4149,26.424,209112.0
2016-06-21 11:30:00,28.99,29.02,28.97,29.02,285056.0,26.4149,26.4422,26.3967,26.4422,285056.0
2016-06-21 12:00:00,29.01,29.04,29.0,29.04,104184.0,26.4331,26.4605,26.424,26.4605,104184.0
2016-06-21 12:30:00,29.05,29.05,29.0,29.0,869584.0,26.4696,26.4696,26.424,26.424,869584.0
2016-06-21 13:00:00,29.0,29.02,28.98,28.99,650976.0,26.424,26.4422,26.4058,26.4149,650976.0
2016-06-21 13:30:00,28.99,29.0,28.96,29.0,1467844.0,26.4149,26.424,26.3876,26.424,1467844.0
2016-06-21 14:00:00,29.0,29.03,28.98,29.03,191132.0,26.424,26.4514,26.4058,26.4514,191132.0
2016-06-21 14:30:00,29.03,29.08,29.02,29.04,219592.0,26.4514,26.4969,26.4422,26.4605,219592.0
2016-06-21 15:00:00,29.04,29.08,29.0,29.08,573124.0,26.4605,26.4969,26.424,26.4969,573124.0
2016-06-21 15:30:00,29.07,29.08,29.01,29.01,522752.0,26.4878,26.4969,26.4331,26.4331,522752.0
2016-06-22 09:30:00,29.04,29.08,29.03,29.04,260856.0,26.4605,26.4969,26.4514,26.4605,260856.0
2016-06-22 10:00:00,29.03,29.08,29.02,29.07,203776.0,26.4514,26.4969,26.4422,26.4878,203776.0
2016-06-22 10:30:00,29.07,29.16,29.06,29.14,334092.0,26.4878,26.5698,26.4787,26.5516,334092.0
2016-06-22 11:00:00,29.14,29.17,29.12,29.17,170908.0,26.5516,26.5789,26.5334,26.5789,170908.0
2016-06-22 11:30:00,29.16,29.16,29.09,29.11,325820.0,26.5698,26.5698,26.506,26.5242,325820.0
2016-06-22 12:00:00,29.11,29.12,29.01,29.03,184088.0,26.5242,26.5334,26.4331,26.4514,184088.0
2016-06-22 12:30:00,29.03,29.05,29.01,29.04,125372.0,26.4514,26.4696,26.4331,26.4605,125372.0
2016-06-22 13:00:00,29.04,29.04,28.96,29.0,334036.0,26.4605,26.4605,26.3876,26.424,334036.0
2016-06-22 13:30:00,29.0,29.06,28.99,29.05,212444.0,26.424,26.4787,26.4149,26.4696,212444.0
2016-06-22 14:00:00,29.05,29.07,29.02,29.04,210124.0,26.4696,26.4878,26.4422,26.4605,210124.0
2016-06-22 14:30:00,29.05,29.05,28.99,29.02,390288.0,26.4696,26.4696,26.4149,26.4422,390288.0
2016-06-22 15:00:00,29.02,29.05,28.97,28.98,350784.0,26.4422,26.4696,26.3967,26.4058,350784.0
2016-06-22 15:30:00,28.98,29.0,28.94,28.96,375788.0,26.4058,26.424,26.3693,26.3876,375788.0
2016-06-23 09:30:00,29.17,29.18,29.08,29.13,464340.0,26.5789,26.588,26.4969,26.5425,464340.0
2016-06-23 10:00:00,29.13,29.17,29.12,29.14,414504.0,26.5425,26.5789,26.5334,26.5516,414504.0
2016-06-23 10:30:00,29.14,29.18,29.11,29.17,377188.0,26.5516,26.588,26.5242,26.5789,377188.0
2016-06-23 11:00:00,29.17,29.22,29.17,29.22,213340.0,26.5789,26.6245,26.5789,26.6245,213340.0
2016-06-23 11:30:00,29.22,29.23,29.2,29.22,236776.0,26.6245,26.6336,26.6063,26.6245,236776.0
2016-06-23 12:00:00,29.22,29.24,29.21,29.22,101024.0,26.6245,26.6427,26.6154,26.6245,101024.0
2016-06-23 12:30:00,29.21,29.21,29.18,29.19,177900.0,26.6154,26.6154,26.588,26.5971,177900.0
2016-06-23 13:00:00,29.19,29.21,29.18,29.2,187448.0,26.5971,26.6154,26.588,26.6063,187448.0
2016-06-23 13:30:00,29.2,29.2,29.16,29.18,326532.0,26.6063,26.6063,26.5698,26.588,326532.0
2016-06-23 14:00:00,29.18,29.2,29.17,29.19,217592.0,26.588,26.6063,26.5789,26.5971,217592.0
2016-06-23 14:30:00,29.19,29.22,29.18,29.21,156184.0,26.5971,26.6245,26.588,26.6154,156184.0
2016-06-23 15:00:00,29.21,29.22,29.18,29.19,135940.0,26.6154,26.6245,26.588,26.5971,135940.0
2016-06-23 15:30:00,29.18,29.3,29.18,29.3,374892.0,26.588,26.6974,26.588,26.6974,374892.0
2016-06-24 09:30:00,28.33,28.69,28.3,28.67,1107948.0,25.8135,26.1416,25.7862,26.1233,1107948.0
2016-06-24 10:00:00,28.67,28.79,28.62,28.67,1228692.0,26.1233,26.2327,26.0778,26.1233,1228692.0
2016-06-24 10:30:00,28.67,28.71,28.62,28.62,834476.0,26.1233,26.1598,26.0778,26.0778,834476.0
2016-06-24 11:00:00,28.63,28.64,28.52,28.58,1104880.0,26.0869,26.096,25.9867,26.0413,1104880.0
2016-06-24 11:30:00,28.58,28.65,28.55,28.61,690336.0,26.0413,26.1051,26.014,26.0687,690336.0
2016-06-24 12:00:00,28.61,28.62,28.49,28.53,490892.0,26.0687,26.0778,25.9593,25.9958,490892.0
2016-06-24 12:30:00,28.53,28.54,28.41,28.43,559700.0,25.9958,26.0049,25.8864,25.9046,559700.0
2016-06-24 13:00:00,28.43,28.48,28.42,28.47,659768.0,25.9046,25.9502,25.8955,25.9411,659768.0
2016-06-24 13:30:00,28.47,28.52,28.45,28.48,572628.0,25.9411,25.9867,25.9229,25.9502,572628.0
2016-06-24 14:00:00,28.48,28.5,28.4,28.41,634612.0,25.9502,25.9684,25.8773,25.8864,634612.0
2016-06-24 14:30:00,28.41,28.45,28.34,28.41,546252.0,25.8864,25.9229,25.8226,25.8864,546252.0
2016-06-24 15:00:00,28.4,28.43,28.25,28.29,923536.0,25.8773,25.9046,25.7406,25.7771,923536.0
2016-06-24 15:30:00,28.29,28.48,28.28,28.31,2227532.0,25.7771,25.9502,25.768,25.7953,2227532.0
2016-06-27 09:30:00,28.1,28.13,27.95,27.97,749728.0,25.604,25.6313,25.4673,25.4855,749728.0
2016-06-27 10:00:00,27.97,28.02,27.82,27.84,279036.0,25.4855,25.5311,25.3488,25.3671,279036.0
2016-06-27 10:30:00,27.84,27.89,27.72,27.74,1035132.0,25.3671,25.4126,25.2577,25.2759,1035132.0
2016-06-27 11:00:00,27.74,27.82,27.71,27.82,679688.0,25.2759,25.3488,25.2486,25.3488,679688.0
2016-06-27 11:30:00,27.81,27.9,27.8,27.86,499096.0,25.3397,25.4217,25.3306,25.3853,499096.0
2016-06-27 12:00:00,27.85,27.92,27.83,27.92,293680.0,25.3762,25.4399,25.3579,25.4399,293680.0
2016-06-27 12:30:00,27.92,27.93,27.81,27.86,513884.0,25.4399,25.4491,25.3397,25.3853,513884.0
2016-06-27 13:00:00,27.86,27.93,27.85,27.9,280292.0,25.3853,25.4491,25.3762,25.4217,280292.0
2016-06-27 13:30:00,27.89,27.91,27.79,27.82,608816.0,25.4126,25.4308,25.3215,25.3488,608816.0
2016-06-27 14:00:00,27.82,27.84,27.75,27.83,472632.0,25.3488,25.3671,25.285,25.3579,472632.0
2016-06-27 14:30:00,27.83,27.86,27.74,27.76,613300.0,25.3579,25.3853,25.2759,25.2942,613300.0
2016-06-27 15:00:00,27.76,27.81,27.71,27.77,703900.0,25.2942,25.3397,25.2486,25.3033,703900.0
2016-06-27 15:30:00,27.76,27.89,27.74,27.84,688772.0,25.2942,25.4126,25.2759,25.3671,688772.0
2016-06-28 09:30:00,28.15,28.23,28.08,28.22,391332.0,25.6495,25.7224,25.5857,25.7133,391332.0
2016-06-28 10:00:00,28.24,28.24,28.17,28.18,154852.0,25.7315,25.7315,25.6677,25.6769,154852.0
2016-06-28 10:30:00,28.18,28.22,28.15,28.17,111072.0,25.6769,25.7133,25.6495,25.6677,111072.0
2016-06-28 11:00:00,28.17,28.18,28.09,28.1,142896.0,25.6677,25.6769,25.5948,25.604,142896.0
2016-06-28 11:30:00,28.11,28.19,28.1,28.18,122608.0,25.6131,25.686,25.604,25.6769,122608.0
2016-06-28 12:00:00,28.18,28.19,28.15,28.15,87652.0,25.6769,25.686,25.6495,25.6495,87652.0
2016-06-28 12:30:00,28.16,28.22,28.16,28.19,272376.0,25.6586,25.7133,25.6586,25.686,272376.0
2016-06-28 13:00:00,28.18,28.2,28.14,28.14,186504.0,25.6769,25.6951,25.6404,25.6404,186504.0
2016-06-28 13:30:00,28.14,28.17,28.13,28.16,152640.0,25.6404,25.6677,25.6313,25.6586,152640.0
2016-06-28 14:00:00,28.15,28.17,28.11,28.15,198804.0,25.6495,25.6677,25.6131,25.6495,198804.0
2016-06-28 14:30:00,28.14,28.32,28.14,28.3,427792.0,25.6404,25.8044,25.6404,25.7862,427792.0
2016-06-28 15:00:00,28.29,28.34,28.24,28.27,321316.0,25.7771,25.8226,25.7315,25.7589,321316.0
2016-06-28 15:30:00,28.27,28.36,28.25,28.35,528216.0,25.7589,25.8409,25.7406,25.8318,528216.0
2016-06-29 09:30:00,28.57,28.65,28.55,28.62,237336.0,26.0322,26.1051,26.014,26.0778,237336.0
2016-06-29 10:00:00,28.61,28.69,28.61,28.68,364872.0,26.0687,26.1416,26.0687,26.1324,364872.0
2016-06-29 10:30:00,28.68,28.7,28.64,28.66,166180.0,26.1324,26.1507,26.096,26.1142,166180.0
2016-06-29 11:00:00,28.66,28.72,28.66,28.71,243612.0,26.1142,26.1689,26.1142,26.1598,243612.0
2016-06-29 11:30:00,28.71,28.75,28.7,28.74,160188.0,26.1598,26.1962,26.1507,26.1871,160188.0
2016-06-29 12:00:00,28.74,28.78,28.73,28.78,95988.0,26.1871,26.2236,26.178,26.2236,95988.0
2016-06-29 12:30:00,28.77,28.77,28.73,28.74,95116.0,26.2144,26.2144,26.178,26.1871,95116.0
2016-06-29 13:00:00,28.74,28.75,28.72,28.74,121392.0,26.1871,26.1962,26.1689,26.1871,121392.0
2016-06-29 13:30:00,28.74,28.75,28.74,28.75,70816.0,26.1871,26.1962,26.1871,26.1962,70816.0
2016-06-29 14:00:00,28.75,28.8,28.75,28.78,128388.0,26.1962,26.2418,26.1962,26.2236,128388.0
2016-06-29 14:30:00,28.79,28.82,28.77,28.81,393852.0,26.2327,26.26,26.2144,26.2509,393852.0
2016-06-29 15:00:00,28.81,28.85,28.81,28.84,233528.0,26.2509,26.2873,26.2509,26.2782,233528.0
2016-06-29 15:30:00,28.84,28.84,28.78,28.8,273268.0,26.2782,26.2782,26.2236,26.2418,273268.0
2016-06-30 09:30:00,28.87,28.89,28.8,28.8,332080.0,26.3056,26.3238,26.2418,26.2418,332080.0
2016-06-30 10:00:00,28.81,28.85,28.79,28.82,99416.0,26.2509,26.2873,26.2327,26.26,99416.0
2016-06-30 10:30:00,28.81,28.94,28.81,28.94,173124.0,26.2509,26.3693,26.2509,26.3693,173124.0
2016-06-30 11:00:00,28.93,28.98,28.92,28.97,254912.0,26.3602,26.4058,26.3511,26.3967,254912.0
2016-06-30 11:30:00,28.98,29.01,28.95,28.98,217824.0,26.4058,26.4331,26.3785,26.4058,217824.0
2016-06-30 12:00:00,28.98,29.09,28.98,29.07,278136.0,26.4058,26.506,26.4058,26.4878,278136.0
2016-06-30 12:30:00,29.07,29.1,29.04,29.09,103460.0,26.4878,26.5151,26.4605,26.506,103460.0
2016-06-30 13:00:00,29.08,29.09,29.03,29.05,100736.0,26.4969,26.506,26.4514,26.4696,100736.0
2016-06-30 13:30:00,29.05,29.06,29.04,29.06,94516.0,26.4696,26.4787,26.4605,26.4787,94516.0
2016-06-30 14:00:00,29.06,29.13,29.06,29.07,135324.0,26.4787,26.5425,26.4787,26.4878,135324.0
2016-06-30 14:30:00,29.08,29.13,29.06,29.12,609040.0,26.4969,26.5425,26.4787,26.5334,609040.0
2016-06-30 15:00:00,29.13,29.13,29.07,29.13,165212.0,26.5425,26.5425,26.4878,26.5425,165212.0
2016-06-30 15:30:00,29.13,29.15,29.06,29.15,345808.0,26.5425,26.5607,26.4787,26.5607,345808.0
2016-07-01 09:30:00,29.16,29.29,29.13,29.28,146528.0,26.5698,26.6883,26.5425,26.6791,146528.0
2016-07-01 10:00:00,29.28,29.33,29.28,29.32,125004.0,26.6791,26.7247,26.6791,26.7156,125004.0
2016-07-01 10:30:00,29.33,29.35,29.32,29.33,1933736.0,26.7247,26.7429,26.7156,26.7247,1933736.0
2016-07-01 11:00:00,29.32,29.32,29.27,29.3,1723892.0,26.7156,26.7156,26.67,26.6974,1723892.0
2016-07-01 11:30:00,29.29,29.3,29.26,29.29,75820.0,26.6883,26.6974,26.6609,26.6883,75820.0
2016-07-01 12:00:00,29.29,29.3,29.24,29.25,792408.0,26.6883,26.6974,26.6427,26.6518,792408.0
2016-07-01 12:30:00,29.25,29.28,29.24,29.27,62228.0,26.6518,26.6791,26.6427,26.67,62228.0
2016-07-01 13:00:00,29.27,29.29,29.22,29.22,227096.0,26.67,26.6883,26.6245,26.6245,227096.0
2016-07-01 13:30:00,29.21,29.25,29.21,29.23,153612.0,26.6154,26.6518,26.6154,26.6336,153612.0
2016-07-01 14:00:00,29.23,29.24,29.2,29.23,162892.0,26.6336,26.6427,26.6063,26.6336,162892.0
2016-07-01 14:30:00,29.22,29.23,29.18,29.21,174624.0,26.6245,26.6336,26.588,26.6154,174624.0
2016-07-01 15:00:00,29.22,29.27,29.22,29.25,252000.0,26.6245,26.67,26.6245,26.6518,252000.0
2016-07-01 15:30:00,29.25,29.27,29.21,29.23,268640.0,26.6518,26.67,26.6154,26.6336,268640.0
2016-07-05 09:30:00,29.12,29.15,29.05,29.09,198104.0,26.5334,26.5607,26.4696,26.506,198104.0
2016-07-05 10:00:00,29.08,29.12,29.05,29.11,169104.0,26.4969,26.5334,26.4696,26.5242,169104.0
2016-07-05 10:30:00,29.11,29.15,29.09,29.11,157896.0,26.5242,26.5607,26.506,26.5242,157896.0
2016-07-05 11:00:00,29.11,29.14,29.06,29.11,150940.0,26.5242,26.5516,26.4787,26.5242,150940.0
2016-07-05 11:30:00,29.11,29.12,29.06,29.08,123068.0,26.5242,26.5334,26.4787,26.4969,123068.0
2016-07-05 12:00:00,29.09,29.13,29.07,29.12,89796.0,26.506,26.5425,26.4878,26.5334,89796.0
2016-07-05 12:30:00,29.12,29.12,29.08,29.1,72120.0,26.5334,26.5334,26.4969,26.5151,72120.0
2016-07-05 13:00:00,29.1,29.11,29.07,29.08,154056.0,26.5151,26.5242,26.4878,26.4969,154056.0
2016-07-05 13:30:00,29.07,29.08,29.03,29.05,388344.0,26.4878,26.4969,26.4514,26.4696,388344.0
2016-07-05 14:00:00,29.05,29.11,29.05,29.07,187408.0,26.4696,26.5242,26.4696,26.4878,187408.0
2016-07-05 14:30:00,29.06,29.08,29.02,29.06,430124.0,26.4787,26.4969,26.4422,26.4787,430124.0
2016-07-05 15:00:00,29.06,29.11,29.05,29.1,1374664.0,26.4787,26.5242,26.4696,26.5151,1374664.0
2016-07-05 15:30:00,29.1,29.18,29.09,29.14,794620.0,26.5151,26.588,26.506,26.5516,794620.0
2016-07-06 09:30:00,29.06,29.08,28.99,29.06,516624.0,26.4787,26.4969,26.4149,26.4787,516624.0
2016-07-06 10:00:00,29.06,29.14,29.01,29.02,253316.0,26.4787,26.5516,26.4331,26.4422,253316.0
2016-07-06 10:30:00,29.0,29.13,28.99,29.13,404440.0,26.424,26.5425,26.4149,26.5425,404440.0
2016-07-06 11:00:00,29.14,29.2,29.13,29.16,183304.0,26.5516,26.6063,26.5425,26.5698,183304.0
2016-07-06 11:30:00,29.16,29.21,29.16,29.21,134028.0,26.5698,26.6154,26.5698,26.6154,134028.0
2016-07-06 12:00:00,29.21,29.27,29.21,29.25,58992.0,26.6154,26.67,26.6154,26.6518,58992.0
2016-07-06 12:30:00,29.26,29.27,29.23,29.27,131672.0,26.6609,26.67,26.6336,26.67,131672.0
2016-07-06 13:00:00,29.28,29.29,29.24,29.25,105120.0,26.6791,26.6883,26.6427,26.6518,105120.0
2016-07-06 13:30:00,29.26,29.27,29.22,29.23,165100.0,26.6609,26.67,26.6245,26.6336,165100.0
2016-07-06 14:00:00,29.23,29.27,29.2,29.22,184424.0,26.6336,26.67,26.6063,26.6245,184424.0
2016-07-06 14:30:00,29.23,29.31,29.23,29.3,300120.0,26.6336,26.7065,26.6336,26.6974,300120.0
2016-07-06 15:00:00,29.31,29.31,29.24,29.25,228804.0,26.7065,26.7065,26.6427,26.6518,228804.0
2016-07-06 15:30:00,29.25,29.33,29.25,29.31,608304.0,26.6518,26.7247,26.6518,26.7065,608304.0
2016-07-07 09:30:00,29.34,29.41,29.31,29.4,95616.0,26.7338,26.7976,26.7065,26.7885,95616.0
2016-07-07 10:00:00,29.4,29.4,29.36,29.38,55660.0,26.7885,26.7885,26.752,26.7703,55660.0
2016-07-07 10:30:00,29.4,29.41,29.33,29.35,105084.0,26.7885,26.7976,26.7247,26.7429,105084.0
2016-07-07 11:00:00,29.33,29.36,29.31,29.34,156040.0,26.7247,26.752,26.7065,26.7338,156040.0
2016-07-07 11:30:00,29.33,29.34,29.29,29.32,70684.0,26.7247,26.7338,26.6883,26.7156,70684.0
2016-07-07 12:00:00,29.32,29.34,29.3,29.32,183456.0,26.7156,26.7338,26.6974,26.7156,183456.0
2016-07-07 12:30:00,29.33,29.33,29.24,29.24,140188.0,26.7247,26.7247,26.6427,26.6427,140188.0
2016-07-07 13:00:00,29.25,29.28,29.23,29.27,72488.0,26.6518,26.6791,26.6336,26.67,72488.0
2016-07-07 13:30:00,29.28,29.3,29.25,29.27,107668.0,26.6791,26.6974,26.6518,26.67,107668.0
2016-07-07 14:00:00,29.28,29.29,29.21,29.23,220712.0,26.6791,26.6883,26.6154,26.6336,220712.0
2016-07-07 14:30:00,29.24,29.25,29.2,29.2,290056.0,26.6427,26.6518,26.6063,26.6063,290056.0
2016-07-07 15:00:00,29.22,29.28,29.2,29.27,225632.0,26.6245,26.6791,26.6063,26.67,225632.0
2016-07-07 15:30:00,29.27,29.33,29.27,29.3,210960.0,26.67,26.7247,26.67,26.6974,210960.0
2016-07-08 09:30:00,29.49,29.56,29.46,29.54,219248.0,26.8705,26.9343,26.8432,26.916,219248.0
2016-07-08 10:00:00,29.55,29.6,29.54,29.6,415840.0,26.9252,26.9707,26.916,26.9707,415840.0
2016-07-08 10:30:00,29.61,29.66,29.59,29.66,211032.0,26.9798,27.0254,26.9616,27.0254,211032.0
2016-07-08 11:00:00,29.66,29.7,29.65,29.68,121184.0,27.0254,27.0618,27.0163,27.0436,121184.0
2016-07-08 11:30:00,29.68,29.69,29.66,29.68,78196.0,27.0436,27.0527,27.0254,27.0436,78196.0
2016-07-08 12:00:00,29.68,29.69,29.66,29.66,95404.0,27.0436,27.0527,27.0254,27.0254,95404.0
2016-07-08 12:30:00,29.66,29.68,29.66,29.67,78212.0,27.0254,27.0436,27.0254,27.0345,78212.0
2016-07-08 13:00:00,29.68,29.7,29.67,29.7,184692.0,27.0436,27.0618,27.0345,27.0618,184692.0
2016-07-08 13:30:00,29.7,29.71,29.69,29.71,116248.0,27.0618,27.0709,27.0527,27.0709,116248.0
2016-07-08 14:00:00,29.71,29.75,29.7,29.75,162340.0,27.0709,27.1074,27.0618,27.1074,162340.0
2016-07-08 14:30:00,29.74,29.78,29.74,29.75,255340.0,27.0983,27.1347,27.0983,27.1074,255340.0
2016-07-08 15:00:00,29.75,29.76,29.73,29.73,103664.0,27.1074,27.1165,27.0892,27.0892,103664.0
2016-07-08 15:30:00,29.73,29.76,29.71,29.75,230552.0,27.0892,27.1165,27.0709,27.1074,230552.0
2016-07-11 09:30:00,29.83,29.89,29.81,29.86,145704.0,27.1803,27.235,27.1621,27.2076,145704.0
2016-07-11 10:00:00,29.85,29.86,29.8,29.83,164876.0,27.1985,27.2076,27.153,27.1803,164876.0
2016-07-11 10:30:00,29.84,29.88,29.83,29.88,44548.0,27.1894,27.2258,27.1803,27.2258,44548.0
2016-07-11 11:00:00,29.89,29.92,29.89,29.91,101988.0,27.235,27.2623,27.235,27.2532,101988.0
2016-07-11 11:30:00,29.91,29.93,29.9,29.91,148780.0,27.2532,27.2714,27.2441,27.2532,148780.0
2016-07-11 12:00:00,29.92,29.92,29.9,29.91,300936.0,27.2623,27.2623,27.2441,27.2532,300936.0
2016-07-11 12:30:00,29.92,29.95,29.91,29.94,339100.0,27.2623,27.2896,27.2532,27.2805,339100.0
2016-07-11 13:00:00,29.94,29.94,29.91,29.92,118580.0,27.2805,27.2805,27.2532,27.2623,118580.0
2016-07-11 13:30:00,29.91,29.93,29.9,29.9,108212.0,27.2532,27.2714,27.2441,27.2441,108212.0
2016-07-11 14:00:00,29.9,29.91,29.89,29.9,85092.0,27.2441,27.2532,27.235,27.2441,85092.0
2016-07-11 14:30:00,29.91,29.91,29.89,29.89,40080.0,27.2532,27.2532,27.235,27.235,40080.0
2016-07-11 15:00:00,29.9,29.93,29.9,29.9,98988.0,27.2441,27.2714,27.2441,27.2441,98988.0
2016-07-11 15:30:00,29.9,29.9,29.84,29.84,210048.0,27.2441,27.2441,27.1894,27.1894,210048.0
2016-07-12 09:30:00,29.99,30.02,29.93,29.97,927380.0,27.3261,27.3534,27.2714,27.3079,927380.0
2016-07-12 10:00:00,29.97,29.98,29.92,29.95,113156.0,27.3079,27.317,27.2623,27.2896,113156.0
2016-07-12 10:30:00,29.95,29.97,29.94,29.97,109564.0,27.2896,27.3079,27.2805,27.3079,109564.0
2016-07-12 11:00:00,29.96,30.0,29.95,29.99,174348.0,27.2987,27.3352,27.2896,27.3261,174348.0
2016-07-12 11:30:00,30.0,30.03,30.0,30.03,94268.0,27.3352,27.3625,27.3352,27.3625,94268.0
2016-07-12 12:00:00,30.02,30.04,30.01,30.04,2626500.0,27.3534,27.3716,27.3443,27.3716,2626500.0
2016-07-12 12:30:00,30.04,30.05,30.01,30.02,157464.0,27.3716,27.3807,27.3443,27.3534,157464.0
2016-07-12 13:00:00,30.02,30.03,30.02,30.03,134404.0,27.3534,27.3625,27.3534,27.3625,134404.0
2016-07-12 13:30:00,30.03,30.04,29.99,29.99,147592.0,27.3625,27.3716,27.3261,27.3261,147592.0
2016-07-12 14:00:00,30.0,30.03,29.99,30.03,98372.0,27.3352,27.3625,27.3261,27.3625,98372.0
2016-07-12 14:30:00,30.02,30.04,30.0,30.01,232180.0,27.3534,27.3716,27.3352,27.3443,232180.0
2016-07-12 15:00:00,30.01,30.02,29.99,30.01,90960.0,27.3443,27.3534,27.3261,27.3443,90960.0
2016-07-12 15:30:00,30.01,30.02,29.98,30.0,200176.0,27.3443,27.3534,27.317,27.3352,200176.0
2016-07-13 09:30:00,30.01,30.08,30.0,30.0,250872.0,27.3443,27.4081,27.3352,27.3352,250872.0
2016-07-13 10:00:00,30.0,30.04,30.0,30.01,145812.0,27.3352,27.3716,27.3352,27.3443,145812.0
2016-07-13 10:30:00,30.02,30.06,30.0,30.04,80624.0,27.3534,27.3899,27.3352,27.3716,80624.0
2016-07-13 11:00:00,30.04,30.06,30.0,30.0,80736.0,27.3716,27.3899,27.3352,27.3352,80736.0
2016-07-13 11:30:00,29.99,29.99,29.94,29.97,248476.0,27.3261,27.3261,27.2805,27.3079,248476.0
2016-07-13 12:00:00,29.97,30.0,29.97,29.98,65152.0,27.3079,27.3352,27.3079,27.317,65152.0
2016-07-13 12:30:00,29.97,29.99,29.96,29.98,45408.0,27.3079,27.3261,27.2987,27.317,45408.0
2016-07-13 13:00:00,29.99,30.01,29.97,29.98,114900.0,27.3261,27.3443,27.3079,27.317,114900.0
2016-07-13 13:30:00,29.97,30.0,29.96,29.97,136604.0,27.3079,27.3352,27.2987,27.3079,136604.0
2016-07-13 14:00:00,29.97,30.02,29.96,30.02,254144.0,27.3079,27.3534,27.2987,27.3534,254144.0
2016-07-13 14:30:00,30.02,30.02,29.99,30.0,127528.0,27.3534,27.3534,27.3261,27.3352,127528.0
2016-07-13 15:00:00,30.0,30.02,29.97,29.99,191508.0,27.3352,27.3534,27.3079,27.3261,191508.0
2016-07-13 15:30:00,29.98,30.0,29.97,29.97,163784.0,27.317,27.3352,27.3079,27.3079,163784.0
2016-07-14 09:30:00,30.17,30.17,30.07,30.13,148088.0,27.4901,27.4901,27.399,27.4536,148088.0
2016-07-14 10:00:00,30.13,30.18,30.12,30.16,253324.0,27.4536,27.4992,27.4445,27.481,253324.0
2016-07-14 10:30:00,30.16,30.19,30.12,30.14,67692.0,27.481,27.5083,27.4445,27.4628,67692.0
2016-07-14 11:00:00,30.14,30.17,30.13,30.14,111884.0,27.4628,27.4901,27.4536,27.4628,111884.0
2016-07-14 11:30:00,30.14,30.14,30.11,30.12,349260.0,27.4628,27.4628,27.4354,27.4445,349260.0
2016-07-14 12:00:00,30.12,30.14,30.1,30.11,95984.0,27.4445,27.4628,27.4263,27.4354,95984.0
2016-07-14 12:30:00,30.1,30.13,30.1,30.11,102560.0,27.4263,27.4536,27.4263,27.4354,102560.0
2016-07-14 13:00:00,30.11,30.11,30.06,30.06,84660.0,27.4354,27.4354,27.3899,27.3899,84660.0
2016-07-14 13:30:00,30.06,30.09,30.06,30.08,69540.0,27.3899,27.4172,27.3899,27.4081,69540.0
2016-07-14 14:00:00,30.08,30.12,30.07,30.12,95808.0,27.4081,27.4445,27.399,27.4445,95808.0
2016-07-14 14:30:00,30.11,30.13,30.11,30.13,108732.0,27.4354,27.4536,27.4354,27.4536,108732.0
2016-07-14 15:00:00,30.12,30.17,30.12,30.16,127776.0,27.4445,27.4901,27.4445,27.481,127776.0
2016-07-14 15:30:00,30.17,30.17,30.12,30.12,128396.0,27.4901,27.4901,27.4445,27.4445,128396.0
2016-07-15 09:30:00,30.2,30.32,30.15,30.15,139824.0,27.5174,27.6268,27.4719,27.4719,139824.0
2016-07-15 10:00:00,30.16,30.18,30.13,30.15,211596.0,27.481,27.4992,27.4536,27.4719,211596.0
2016-07-15 10:30:00,30.16,30.17,30.15,30.16,62380.0,27.481,27.4901,27.4719,27.481,62380.0
2016-07-15 11:00:00,30.16,30.17,30.09,30.1,102504.0,27.481,27.4901,27.4172,27.4263,102504.0
2016-07-15 11:30:00,30.1,30.11,30.06,30.07,137444.0,27.4263,27.4354,27.3899,27.399,137444.0
2016-07-15 12:00:00,30.07,30.09,30.06,30.07,101596.0,27.399,27.4172,27.3899,27.399,101596.0
2016-07-15 12:30:00,30.07,30.07,30.03,30.04,84620.0,27.399,27.399,27.3625,27.3716,84620.0
2016-07-15 13:00:00,30.05,30.09,30.05,30.09,52184.0,27.3807,27.4172,27.3807,27.4172,52184.0
2016-07-15 13:30:00,30.09,30.1,30.07,30.08,140448.0,27.4172,27.4263,27.399,27.4081,140448.0
2016-07-15 14:00:00,30.09,30.09,30.06,30.07,151084.0,27.4172,27.4172,27.3899,27.399,151084.0
2016-07-15 14:30:00,30.08,30.09,30.06,30.09,109876.0,27.4081,27.4172,27.3899,27.4172,109876.0
2016-07-15 15:00:00,30.08,30.11,30.07,30.11,210844.0,27.4081,27.4354,27.399,27.4354,210844.0
2016-07-15 15:30:00,30.11,30.12,30.08,30.09,266372.0,27.4354,27.4445,27.4081,27.4172,266372.0
2016-07-18 09:30:00,30.11,30.13,30.1,30.13,146260.0,27.4354,27.4536,27.4263,27.4536,146260.0
2016-07-18 10:00:00,30.13,30.18,30.13,30.18,111504.0,27.4536,27.4992,27.4536,27.4992,111504.0
2016-07-18 10:30:00,30.18,30.21,30.18,30.21,364200.0,27.4992,27.5265,27.4992,27.5265,364200.0
2016-07-18 11:00:00,30.22,30.22,30.2,30.2,81536.0,27.5356,27.5356,27.5174,27.5174,81536.0
2016-07-18 11:30:00,30.2,30.22,30.18,30.2,73612.0,27.5174,27.5356,27.4992,27.5174,73612.0
2016-07-18 12:00:00,30.19,30.2,30.17,30.18,78924.0,27.5083,27.5174,27.4901,27.4992,78924.0
2016-07-18 12:30:00,30.17,30.17,30.15,30.17,83752.0,27.4901,27.4901,27.4719,27.4901,83752.0
2016-07-18 13:00:00,30.17,30.18,30.14,30.16,92848.0,27.4901,27.4992,27.4628,27.481,92848.0
2016-07-18 13:30:00,30.17,30.2,30.17,30.19,66296.0,27.4901,27.5174,27.4901,27.5083,66296.0
2016-07-18 14:00:00,30.2,30.2,30.18,30.2,106252.0,27.5174,27.5174,27.4992,27.5174,106252.0
2016-07-18 14:30:00,30.2,30.21,30.19,30.21,88560.0,27.5174,27.5265,27.5083,27.5265,88560.0
2016-07-18 15:00:00,30.21,30.22,30.19,30.2,125540.0,27.5265,27.5356,27.5083,27.5174,125540.0
2016-07-18 15:30:00,30.2,30.21,30.19,30.19,235400.0,27.5174,27.5265,27.5083,27.5083,235400.0
2016-07-19 09:30:00,30.11,30.16,30.09,30.11,127372.0,27.4354,27.481,27.4172,27.4354,127372.0
2016-07-19 10:00:00,30.1,30.15,30.09,30.13,57152.0,27.4263,27.4719,27.4172,27.4536,57152.0
2016-07-19 10:30:00,30.14,30.14,30.1,30.14,47900.0,27.4628,27.4628,27.4263,27.4628,47900.0
2016-07-19 11:00:00,30.14,30.16,30.13,30.13,95444.0,27.4628,27.481,27.4536,27.4536,95444.0
2016-07-19 11:30:00,30.14,30.16,30.09,30.11,217432.0,27.4628,27.481,27.4172,27.4354,217432.0
2016-07-19 12:00:00,30.1,30.12,30.09,30.11,188136.0,27.4263,27.4445,27.4172,27.4354,188136.0
2016-07-19 12:30:00,30.11,30.14,30.1,30.13,72680.0,27.4354,27.4628,27.4263,27.4536,72680.0
2016-07-19 13:00:00,30.12,30.13,30.1,30.1,51324.0,27.4445,27.4536,27.4263,27.4263,51324.0
2016-07-19 13:30:00,30.1,30.11,30.09,30.1,42060.0,27.4263,27.4354,27.4172,27.4263,42060.0
2016-07-19 14:00:00,30.1,30.13,30.1,30.12,100000.0,27.4263,27.4536,27.4263,27.4445,100000.0
2016-07-19 14:30:00,30.12,30.14,30.11,30.12,159936.0,27.4445,27.4628,27.4354,27.4445,159936.0
2016-07-19 15:00:00,30.11,30.13,30.11,30.12,113540.0,27.4354,27.4536,27.4354,27.4445,113540.0
2016-07-19 15:30:00,30.12,30.15,30.12,30.15,121668.0,27.4445,27.4719,27.4445,27.4719,121668.0
2016-07-20 09:30:00,30.27,30.3,30.25,30.29,212952.0,27.5812,27.6085,27.563,27.5994,212952.0
2016-07-20 10:00:00,30.29,30.34,30.28,30.33,98296.0,27.5994,27.645,27.5903,27.6359,98296.0
2016-07-20 10:30:00,30.33,30.38,30.32,30.37,162188.0,27.6359,27.6814,27.6268,27.6723,162188.0
2016-07-20 11:00:00,30.37,30.41,30.36,30.41,201324.0,27.6723,27.7088,27.6632,27.7088,201324.0
2016-07-20 11:30:00,30.4,30.4,30.38,30.39,88768.0,27.6997,27.6997,27.6814,27.6905,88768.0
2016-07-20 12:00:00,30.38,30.39,30.37,30.38,83504.0,27.6814,27.6905,27.6723,27.6814,83504.0
2016-07-20 12:30:00,30.38,30.38,30.37,30.37,91944.0,27.6814,27.6814,27.6723,27.6723,91944.0
2016-07-20 13:00:00,30.37,30.39,30.37,30.39,92008.0,27.6723,27.6905,27.6723,27.6905,92008.0
2016-07-20 13:30:00,30.39,30.41,30.39,30.39,113076.0,27.6905,27.7088,27.6905,27.6905,113076.0
2016-07-20 14:00:00,30.39,30.41,30.39,30.39,249856.0,27.6905,27.7088,27.6905,27.6905,249856.0
2016-07-20 14:30:00,30.39,30.4,30.38,30.38,255336.0,27.6905,27.6997,27.6814,27.6814,255336.0
2016-07-20 15:00:00,30.37,30.38,30.35,30.36,175496.0,27.6723,27.6814,27.6541,27.6632,175496.0
2016-07-20 15:30:00,30.36,30.39,30.36,30.36,434044.0,27.6632,27.6905,27.6632,27.6632,434044.0
2016-07-21 09:30:00,30.35,30.38,30.32,30.32,159876.0,27.6541,27.6814,27.6268,27.6268,159876.0
2016-07-21 10:00:00,30.32,30.35,30.31,30.32,63272.0,27.6268,27.6541,27.6177,27.6268,63272.0
2016-07-21 10:30:00,30.33,30.34,30.3,30.34,66252.0,27.6359,27.645,27.6085,27.645,66252.0
2016-07-21 11:00:00,30.34,30.35,30.32,30.33,517444.0,27.645,27.6541,27.6268,27.6359,517444.0
2016-07-21 11:30:00,30.33,30.33,30.25,30.28,156148.0,27.6359,27.6359,27.563,27.5903,156148.0
2016-07-21 12:00:00,30.28,30.28,30.25,30.27,24888.0,27.5903,27.5903,27.563,27.5812,24888.0
2016-07-21 12:30:00,30.26,30.27,30.24,30.25,90848.0,27.5721,27.5812,27.5539,27.563,90848.0
2016-07-21 13:00:00,30.25,30.27,30.24,30.26,73844.0,27.563,27.5812,27.5539,27.5721,73844.0
2016-07-21 13:30:00,30.26,30.26,30.21,30.22,42128.0,27.5721,27.5721,27.5265,27.5356,42128.0
2016-07-21 14:00:00,30.22,30.23,30.18,30.2,100788.0,27.5356,27.5448,27.4992,27.5174,100788.0
2016-07-21 14:30:00,30.2,30.21,30.18,30.19,76164.0,27.5174,27.5265,27.4992,27.5083,76164.0
2016-07-21 15:00:00,30.18,30.2,30.16,30.2,389752.0,27.4992,27.5174,27.481,27.5174,389752.0
2016-07-21 15:30:00,30.2,30.25,30.2,30.24,192392.0,27.5174,27.563,27.5174,27.5539,192392.0
2016-07-22 09:30:00,30.25,30.25,30.19,30.22,118724.0,27.563,27.563,27.5083,27.5356,118724.0
2016-07-22 10:00:00,30.22,30.27,30.21,30.25,111348.0,27.5356,27.5812,27.5265,27.563,111348.0
2016-07-22 10:30:00,30.25,30.3,30.25,30.29,70952.0,27.563,27.6085,27.563,27.5994,70952.0
2016-07-22 11:00:00,30.29,30.29,30.26,30.27,130008.0,27.5994,27.5994,27.5721,27.5812,130008.0
2016-07-22 11:30:00,30.27,30.34,30.27,30.34,117612.0,27.5812,27.645,27.5812,27.645,117612.0
2016-07-22 12:00:00,30.34,30.34,30.32,30.34,79172.0,27.645,27.645,27.6268,27.645,79172.0
2016-07-22 12:30:00,30.34,30.34,30.33,30.33,28500.0,27.645,27.645,27.6359,27.6359,28500.0
2016-07-22 13:00:00,30.33,30.34,30.32,30.34,67384.0,27.6359,27.645,27.6268,27.645,67384.0
2016-07-22 13:30:00,30.34,30.35,30.33,30.34,51444.0,27.645,27.6541,27.6359,27.645,51444.0
2016-07-22 14:00:00,30.34,30.36,30.33,30.35,124940.0,27.645,27.6632,27.6359,27.6541,124940.0
2016-07-22 14:30:00,30.35,30.36,30.34,30.35,118084.0,27.6541,27.6632,27.645,27.6541,118084.0
2016-07-22 15:00:00,30.36,30.37,30.35,30.36,117920.0,27.6632,27.6723,27.6541,27.6632,117920.0
2016-07-22 15:30:00,30.36,30.37,30.34,30.36,222572.0,27.6632,27.6723,27.645,27.6632,222572.0
2016-07-25 09:30:00,30.34,30.34,30.28,30.29,109600.0,27.645,27.645,27.5903,27.5994,109600.0
2016-07-25 10:00:00,30.27,30.29,30.24,30.27,87008.0,27.5812,27.5994,27.5539,27.5812,87008.0
2016-07-25 10:30:00,30.27,30.28,30.25,30.26,114208.0,27.5812,27.5903,27.563,27.5721,114208.0
2016-07-25 11:00:00,30.26,30.27,30.24,30.26,48620.0,27.5721,27.5812,27.5539,27.5721,48620.0
2016-07-25 11:30:00,30.25,30.26,30.22,30.23,144944.0,27.563,27.5721,27.5356,27.5448,144944.0
2016-07-25 12:00:00,30.23,30.24,30.21,30.22,370228.0,27.5448,27.5539,27.5265,27.5356,370228.0
2016-07-25 12:30:00,30.22,30.25,30.22,30.25,64008.0,27.5356,27.563,27.5356,27.563,64008.0
2016-07-25 13:00:00,30.25,30.27,30.23,30.27,59872.0,27.563,27.5812,27.5448,27.5812,59872.0
2016-07-25 13:30:00,30.27,30.27,30.25,30.27,58632.0,27.5812,27.5812,27.563,27.5812,58632.0
2016-07-25 14:00:00,30.27,30.29,30.25,30.25,65468.0,27.5812,27.5994,27.563,27.563,65468.0
2016-07-25 14:30:00,30.26,30.27,30.25,30.26,52496.0,27.5721,27.5812,27.563,27.5721,52496.0
2016-07-25 15:00:00,30.26,30.27,30.25,30.26,118768.0,27.5721,27.5812,27.563,27.5721,118768.0
2016-07-25 15:30:00,30.27,30.31,30.26,30.31,210740.0,27.5812,27.6177,27.5721,27.6177,210740.0
2016-07-26 09:30:00,30.3,30.36,30.25,30.35,95484.0,27.6085,27.6632,27.563,27.6541,95484.0
2016-07-26 10:00:00,30.36,30.37,30.33,30.34,75364.0,27.6632,27.6723,27.6359,27.645,75364.0
2016-07-26 10:30:00,30.34,30.35,30.18,30.18,130060.0,27.645,27.6541,27.4992,27.4992,130060.0
2016-07-26 11:00:00,30.18,30.22,30.16,30.22,152148.0,27.4992,27.5356,27.481,27.5356,152148.0
2016-07-26 11:30:00,30.22,30.26,30.2,30.25,110460.0,27.5356,27.5721,27.5174,27.563,110460.0
2016-07-26 12:00:00,30.26,30.3,30.25,30.28,253484.0,27.5721,27.6085,27.563,27.5903,253484.0
2016-07-26 12:30:00,30.28,30.28,30.26,30.26,164988.0,27.5903,27.5903,27.5721,27.5721,164988.0
2016-07-26 13:00:00,30.26,30.27,30.2,30.2,180604.0,27.5721,27.5812,27.5174,27.5174,180604.0
2016-07-26 13:30:00,30.2,30.22,30.19,30.21,73852.0,27.5174,27.5356,27.5083,27.5265,73852.0
2016-07-26 14:00:00,30.21,30.25,30.18,30.24,226700.0,27.5265,27.563,27.4992,27.5539,226700.0
2016-07-26 14:30:00,30.24,30.26,30.23,30.24,170996.0,27.5539,27.5721,27.5448,27.5539,170996.0
2016-07-26 15:00:00,30.23,30.26,30.23,30.25,217644.0,27.5448,27.5721,27.5448,27.563,217644.0
2016-07-26 15:30:00,30.26,30.28,30.25,30.28,213388.0,27.5721,27.5903,27.563,27.5903,213388.0
2016-07-27 09:30:00,30.41,30.42,30.32,30.37,102968.0,27.7088,27.7179,27.6268,27.6723,102968.0
2016-07-27 10:00:00,30.37,30.37,30.29,30.3,47820.0,27.6723,27.6723,27.5994,27.6085,47820.0
2016-07-27 10:30:00,30.29,30.3,30.25,30.29,446036.0,27.5994,27.6085,27.563,27.5994,446036.0
2016-07-27 11:00:00,30.28,30.31,30.27,30.3,94420.0,27.5903,27.6177,27.5812,27.6085,94420.0
2016-07-27 11:30:00,30.31,30.31,30.25,30.26,102436.0,27.6177,27.6177,27.563,27.5721,102436.0
2016-07-27 12:00:00,30.25,30.26,30.24,30.25,673296.0,27.563,27.5721,27.5539,27.563,673296.0
2016-07-27 12:30:00,30.25,30.27,30.24,30.25,55852.0,27.563,27.5812,27.5539,27.563,55852.0
2016-07-27 13:00:00,30.25,30.26,30.23,30.25,47020.0,27.563,27.5721,27.5448,27.563,47020.0
2016-07-27 13:30:00,30.25,30.29,30.24,30.28,109860.0,27.563,27.5994,27.5539,27.5903,109860.0
2016-07-27 14:00:00,30.28,30.37,30.19,30.31,697192.0,27.5903,27.6723,27.5083,27.6177,697192.0
2016-07-27 14:30:00,30.31,30.35,30.31,30.33,146568.0,27.6177,27.6541,27.6177,27.6359,146568.0
2016-07-27 15:00:00,30.34,30.39,30.34,30.37,250464.0,27.645,27.6905,27.645,27.6723,250464.0
2016-07-27 15:30:00,30.36,30.39,30.3,30.33,187032.0,27.6632,27.6905,27.6085,27.6359,187032.0
2016-07-28 09:30:00,30.35,30.4,30.29,30.37,402760.0,27.6541,27.6997,27.5994,27.6723,402760.0
2016-07-28 10:00:00,30.39,30.39,30.3,30.32,69320.0,27.6905,27.6905,27.6085,27.6268,69320.0
2016-07-28 10:30:00,30.32,30.32,30.27,30.29,98412.0,27.6268,27.6268,27.5812,27.5994,98412.0
2016-07-28 11:00:00,30.29,30.33,30.28,30.33,94360.0,27.5994,27.6359,27.5903,27.6359,94360.0
2016-07-28 11:30:00,30.33,30.35,30.3,30.34,53796.0,27.6359,27.6541,27.6085,27.645,53796.0
2016-07-28 12:00:00,30.34,30.36,30.31,30.32,215712.0,27.645,27.6632,27.6177,27.6268,215712.0
2016-07-28 12:30:00,30.32,30.33,30.3,30.33,77480.0,27.6268,27.6359,27.6085,27.6359,77480.0
2016-07-28 13:00:00,30.32,30.37,30.32,30.36,51316.0,27.6268,27.6723,27.6268,27.6632,51316.0
2016-07-28 13:30:00,30.36,30.4,30.36,30.4,133632.0,27.6632,27.6997,27.6632,27.6997,133632.0
2016-07-28 14:00:00,30.41,30.41,30.38,30.4,91672.0,27.7088,27.7088,27.6814,27.6997,91672.0
2016-07-28 14:30:00,30.4,30.43,30.4,30.41,126484.0,27.6997,27.727,27.6997,27.7088,126484.0
2016-07-28 15:00:00,30.42,30.44,30.42,30.43,89144.0,27.7179,27.7361,27.7179,27.727,89144.0
2016-07-28 15:30:00,30.43,30.47,30.43,30.43,463568.0,27.727,27.7634,27.727,27.727,463568.0
2016-07-29 09:30:00,30.44,30.5,30.43,30.44,181604.0,27.7361,27.7908,27.727,27.7361,181604.0
2016-07-29 10:00:00,30.43,30.45,30.38,30.43,153296.0,27.727,27.7452,27.6814,27.727,153296.0
2016-07-29 10:30:00,30.44,30.51,30.44,30.5,106468.0,27.7361,27.7999,27.7361,27.7908,106468.0
2016-07-29 11:00:00,30.5,30.54,30.5,30.53,123900.0,27.7908,27.8272,27.7908,27.8181,123900.0
2016-07-29 11:30:00,30.53,30.56,30.52,30.54,147000.0,27.8181,27.8454,27.809,27.8272,147000.0
2016-07-29 12:00:00,30.54,30.57,30.53,30.53,103156.0,27.8272,27.8546,27.8181,27.8181,103156.0
2016-07-29 12:30:00,30.53,30.54,30.5,30.51,92984.0,27.8181,27.8272,27.7908,27.7999,92984.0
2016-07-29 13:00:00,30.5,30.53,30.49,30.53,89532.0,27.7908,27.8181,27.7817,27.8181,89532.0
2016-07-29 13:30:00,30.52,30.54,30.51,30.53,82240.0,27.809,27.8272,27.7999,27.8181,82240.0
2016-07-29 14:00:00,30.53,30.54,30.52,30.53,228272.0,27.8181,27.8272,27.809,27.8181,228272.0
2016-07-29 14:30:00,30.53,30.53,30.48,30.51,196348.0,27.8181,27.8181,27.7726,27.7999,196348.0
2016-07-29 15:00:00,30.5,30.51,30.47,30.48,91896.0,27.7908,27.7999,27.7634,27.7726,91896.0
2016-07-29 15:30:00,30.48,30.54,30.47,30.49,196400.0,27.7726,27.8272,27.7634,27.7817,196400.0
2016-08-01 09:30:00,30.51,30.53,30.46,30.52,148228.0,27.7999,27.8181,27.7543,27.809,148228.0
2016-08-01 10:00:00,30.52,30.6,30.51,30.58,82500.0,27.809,27.8819,27.7999,27.8637,82500.0
2016-08-01 10:30:00,30.59,30.61,30.56,30.61,105024.0,27.8728,27.891,27.8454,27.891,105024.0
2016-08-01 11:00:00,30.6,30.65,30.59,30.64,81028.0,27.8819,27.9275,27.8728,27.9183,81028.0
2016-08-01 11:30:00,30.63,30.65,30.58,30.59,140460.0,27.9092,27.9275,27.8637,27.8728,140460.0
2016-08-01 12:00:00,30.58,30.58,30.48,30.5,82192.0,27.8637,27.8637,27.7726,27.7908,82192.0
2016-08-01 12:30:00,30.5,30.54,30.5,30.52,151732.0,27.7908,27.8272,27.7908,27.809,151732.0
2016-08-01 13:00:00,30.53,30.56,30.5,30.55,61532.0,27.8181,27.8454,27.7908,27.8363,61532.0
2016-08-01 13:30:00,30.55,30.57,30.51,30.57,80524.0,27.8363,27.8546,27.7999,27.8546,80524.0
2016-08-01 14:00:00,30.57,30.58,30.52,30.54,102936.0,27.8546,27.8637,27.809,27.8272,102936.0
2016-08-01 14:30:00,30.54,30.57,30.54,30.57,93660.0,27.8272,27.8546,27.8272,27.8546,93660.0
2016-08-01 15:00:00,30.57,30.58,30.51,30.52,255892.0,27.8546,27.8637,27.7999,27.809,255892.0
2016-08-01 15:30:00,30.52,30.58,30.52,30.58,309196.0,27.809,27.8637,27.809,27.8637,309196.0
2016-08-02 09:30:00,30.55,30.57,30.46,30.48,136288.0,27.8363,27.8546,27.7543,27.7726,136288.0
2016-08-02 10:00:00,30.49,30.49,30.36,30.39,98736.0,27.7817,27.7817,27.6632,27.6905,98736.0
2016-08-02 10:30:00,30.39,30.4,30.29,30.3,299836.0,27.6905,27.6997,27.5994,27.6085,299836.0
2016-08-02 11:00:00,30.29,30.36,30.29,30.34,142036.0,27.5994,27.6632,27.5994,27.645,142036.0
2016-08-02 11:30:00,30.34,30.35,30.31,30.31,100372.0,27.645,27.6541,27.6177,27.6177,100372.0
2016-08-02 12:00:00,30.31,30.34,30.29,30.33,109908.0,27.6177,27.645,27.5994,27.6359,109908.0
2016-08-02 12:30:00,30.33,30.35,30.28,30.29,109812.0,27.6359,27.6541,27.5903,27.5994,109812.0
2016-08-02 13:00:00,30.3,30.3,30.25,30.29,117836.0,27.6085,27.6085,27.563,27.5994,117836.0
2016-08-02 13:30:00,30.3,30.31,30.26,30.29,131992.0,27.6085,27.6177,27.5721,27.5994,131992.0
2016-08-02 14:00:00,30.29,30.36,30.28,30.36,436696.0,27.5994,27.6632,27.5903,27.6632,436696.0
2016-08-02 14:30:00,30.35,30.41,30.33,30.36,256696.0,27.6541,27.7088,27.6359,27.6632,256696.0
2016-08-02 15:00:00,30.37,30.4,30.35,30.36,177256.0,27.6723,27.6997,27.6541,27.6632,177256.0
2016-08-02 15:30:00,30.37,30.42,30.36,30.38,216232.0,27.6723,27.7179,27.6632,27.6814,216232.0
2016-08-03 09:30:00,30.36,30.39,30.31,30.36,82360.0,27.6632,27.6905,27.6177,27.6632,82360.0
2016-08-03 10:00:00,30.36,30.4,30.35,30.38,125332.0,27.6632,27.6997,27.6541,27.6814,125332.0
2016-08-03 10:30:00,30.37,30.4,30.35,30.35,68124.0,27.6723,27.6997,27.6541,27.6541,68124.0
2016-08-03 11:00:00,30.36,30.38,30.35,30.37,195656.0,27.6632,27.6814,27.6541,27.6723,195656.0
2016-08-03 11:30:00,30.36,30.38,30.34,30.38,158468.0,27.6632,27.6814,27.645,27.6814,158468.0
2016-08-03 12:00:00,30.38,30.38,30.35,30.36,134772.0,27.6814,27.6814,27.6541,27.6632,134772.0
2016-08-03 12:30:00,30.36,30.39,30.35,30.37,219840.0,27.6632,27.6905,27.6541,27.6723,219840.0
2016-08-03 13:00:00,30.38,30.39,30.36,30.38,85220.0,27.6814,27.6905,27.6632,27.6814,85220.0
2016-08-03 13:30:00,30.38,30.39,30.36,30.37,108480.0,27.6814,27.6905,27.6632,27.6723,108480.0
2016-08-03 14:00:00,30.37,30.38,30.35,30.35,138972.0,27.6723,27.6814,27.6541,27.6541,138972.0
2016-08-03 14:30:00,30.34,30.37,30.34,30.36,123608.0,27.645,27.6723,27.645,27.6632,123608.0
2016-08-03 15:00:00,30.36,30.4,30.36,30.4,217356.0,27.6632,27.6997,27.6632,27.6997,217356.0
2016-08-03 15:30:00,30.4,30.42,30.38,30.42,318812.0,27.6997,27.7179,27.6814,27.7179,318812.0
2016-08-04 09:30:00,30.43,30.48,30.41,30.41,160364.0,27.727,27.7726,27.7088,27.7088,160364.0
2016-08-04 10:00:00,30.41,30.42,30.36,30.41,98984.0,27.7088,27.7179,27.6632,27.7088,98984.0
2016-08-04 10:30:00,30.41,30.5,30.41,30.5,98380.0,27.7088,27.7908,27.7088,27.7908,98380.0
2016-08-04 11:00:00,30.49,30.5,30.45,30.46,62048.0,27.7817,27.7908,27.7452,27.7543,62048.0
2016-08-04 11:30:00,30.47,30.5,30.47,30.5,51068.0,27.7634,27.7908,27.7634,27.7908,51068.0
2016-08-04 12:00:00,30.5,30.52,30.49,30.5,64732.0,27.7908,27.809,27.7817,27.7908,64732.0
2016-08-04 12:30:00,30.5,30.5,30.48,30.48,168888.0,27.7908,27.7908,27.7726,27.7726,168888.0
2016-08-04 13:00:00,30.47,30.48,30.45,30.47,300136.0,27.7634,27.7726,27.7452,27.7634,300136.0
2016-08-04 13:30:00,30.47,30.48,30.45,30.47,82376.0,27.7634,27.7726,27.7452,27.7634,82376.0
2016-08-04 14:00:00,30.47,30.49,30.43,30.45,105996.0,27.7634,27.7817,27.727,27.7452,105996.0
2016-08-04 14:30:00,30.45,30.47,30.44,30.46,114976.0,27.7452,27.7634,27.7361,27.7543,114976.0
2016-08-04 15:00:00,30.46,30.47,30.45,30.46,65728.0,27.7543,27.7634,27.7452,27.7543,65728.0
2016-08-04 15:30:00,30.47,30.5,30.47,30.47,142464.0,27.7634,27.7908,27.7634,27.7634,142464.0
2016-08-05 09:30:00,30.56,30.65,30.52,30.65,198036.0,27.8454,27.9275,27.809,27.9275,198036.0
2016-08-05 10:00:00,30.65,30.68,30.65,30.65,80588.0,27.9275,27.9548,27.9275,27.9275,80588.0
2016-08-05 10:30:00,30.65,30.68,30.65,30.67,54244.0,27.9275,27.9548,27.9275,27.9457,54244.0
2016-08-05 11:00:00,30.67,30.69,30.67,30.68,56352.0,27.9457,27.9639,27.9457,27.9548,56352.0
2016-08-05 11:30:00,30.68,30.69,30.67,30.67,110892.0,27.9548,27.9639,27.9457,27.9457,110892.0
2016-08-05 12:00:00,30.67,30.69,30.67,30.69,47676.0,27.9457,27.9639,27.9457,27.9639,47676.0
2016-08-05 12:30:00,30.69,30.69,30.67,30.68,136140.0,27.9639,27.9639,27.9457,27.9548,136140.0
2016-08-05 13:00:00,30.68,30.68,30.67,30.67,45404.0,27.9548,27.9548,27.9457,27.9457,45404.0
2016-08-05 13:30:00,30.67,30.69,30.67,30.68,51280.0,27.9457,27.9639,27.9457,27.9548,51280.0
2016-08-05 14:00:00,30.69,30.69,30.66,30.66,74152.0,27.9639,27.9639,27.9366,27.9366,74152.0
2016-08-05 14:30:00,30.66,30.67,30.64,30.65,53560.0,27.9366,27.9457,27.9183,27.9275,53560.0
2016-08-05 15:00:00,30.66,30.69,30.66,30.68,393652.0,27.9366,27.9639,27.9366,27.9548,393652.0
2016-08-05 15:30:00,30.68,30.68,30.65,30.67,184144.0,27.9548,27.9548,27.9275,27.9457,184144.0
2016-08-08 09:30:00,30.69,30.71,30.61,30.62,132944.0,27.9639,27.9821,27.891,27.9001,132944.0
2016-08-08 10:00:00,30.62,30.64,30.58,30.58,70308.0,27.9001,27.9183,27.8637,27.8637,70308.0
2016-08-08 10:30:00,30.59,30.61,30.59,30.61,51524.0,27.8728,27.891,27.8728,27.891,51524.0
2016-08-08 11:00:00,30.61,30.62,30.59,30.61,50576.0,27.891,27.9001,27.8728,27.891,50576.0
2016-08-08 11:30:00,30.61,30.62,30.6,30.61,52812.0,27.891,27.9001,27.8819,27.891,52812.0
2016-08-08 12:00:00,30.61,30.61,30.59,30.6,32552.0,27.891,27.891,27.8728,27.8819,32552.0
2016-08-08 12:30:00,30.6,30.61,30.58,30.59,120780.0,27.8819,27.891,27.8637,27.8728,120780.0
2016-08-08 13:00:00,30.6,30.6,30.58,30.6,54788.0,27.8819,27.8819,27.8637,27.8819,54788.0
2016-08-08 13:30:00,30.6,30.6,30.59,30.6,144340.0,27.8819,27.8819,27.8728,27.8819,144340.0
2016-08-08 14:00:00,30.6,30.6,30.56,30.57,514612.0,27.8819,27.8819,27.8454,27.8546,514612.0
2016-08-08 14:30:00,30.56,30.58,30.56,30.58,87256.0,27.8454,27.8637,27.8454,27.8637,87256.0
2016-08-08 15:00:00,30.57,30.58,30.57,30.58,124504.0,27.8546,27.8637,27.8546,27.8637,124504.0
2016-08-08 15:30:00,30.58,30.61,30.58,30.61,112252.0,27.8637,27.891,27.8637,27.891,112252.0
2016-08-09 09:30:00,30.62,30.68,30.6,30.68,109192.0,27.9001,27.9548,27.8819,27.9548,109192.0
2016-08-09 10:00:00,30.67,30.72,30.67,30.71,73924.0,27.9457,27.9912,27.9457,27.9821,73924.0
2016-08-09 10:30:00,30.71,30.73,30.7,30.72,474248.0,27.9821,28.0003,27.973,27.9912,474248.0
2016-08-09 11:00:00,30.72,30.74,30.71,30.72,94304.0,27.9912,28.0095,27.9821,27.9912,94304.0
2016-08-09 11:30:00,30.72,30.73,30.71,30.72,83084.0,27.9912,28.0003,27.9821,27.9912,83084.0
2016-08-09 12:00:00,30.72,30.73,30.68,30.68,46236.0,27.9912,28.0003,27.9548,27.9548,46236.0
2016-08-09 12:30:00,30.68,30.68,30.66,30.67,64220.0,27.9548,27.9548,27.9366,27.9457,64220.0
2016-08-09 13:00:00,30.67,30.68,30.66,30.67,130084.0,27.9457,27.9548,27.9366,27.9457,130084.0
2016-08-09 13:30:00,30.67,30.68,30.64,30.65,101576.0,27.9457,27.9548,27.9183,27.9275,101576.0
2016-08-09 14:00:00,30.66,30.66,30.64,30.64,165660.0,27.9366,27.9366,27.9183,27.9183,165660.0
2016-08-09 14:30:00,30.64,30.64,30.61,30.64,242372.0,27.9183,27.9183,27.891,27.9183,242372.0
2016-08-09 15:00:00,30.64,30.66,30.62,30.65,204200.0,27.9183,27.9366,27.9001,27.9275,204200.0
2016-08-09 15:30:00,30.65,30.66,30.64,30.65,319484.0,27.9275,27.9366,27.9183,27.9275,319484.0
2016-08-10 09:30:00,30.67,30.67,30.63,30.63,117848.0,27.9457,27.9457,27.9092,27.9092,117848.0
2016-08-10 10:00:00,30.63,30.68,30.63,30.66,75092.0,27.9092,27.9548,27.9092,27.9366,75092.0
2016-08-10 10:30:00,30.65,30.66,30.64,30.64,76240.0,27.9275,27.9366,27.9183,27.9183,76240.0
2016-08-10 11:00:00,30.65,30.66,30.57,30.58,87316.0,27.9275,27.9366,27.8546,27.8637,87316.0
2016-08-10 11:30:00,30.58,30.58,30.56,30.58,115724.0,27.8637,27.8637,27.8454,27.8637,115724.0
2016-08-10 12:00:00,30.57,30.61,30.57,30.61,79152.0,27.8546,27.891,27.8546,27.891,79152.0
2016-08-10 12:30:00,30.6,30.63,30.6,30.63,55108.0,27.8819,27.9092,27.8819,27.9092,55108.0
2016-08-10 13:00:00,30.63,30.63,30.6,30.61,48476.0,27.9092,27.9092,27.8819,27.891,48476.0
2016-08-10 13:30:00,30.61,30.63,30.6,30.61,34688.0,27.891,27.9092,27.8819,27.891,34688.0
2016-08-10 14:00:00,30.6,30.62,30.56,30.57,258168.0,27.8819,27.9001,27.8454,27.8546,258168.0
2016-08-10 14:30:00,30.57,30.58,30.56,30.58,217644.0,27.8546,27.8637,27.8454,27.8637,217644.0
2016-08-10 15:00:00,30.57,30.63,30.56,30.61,293420.0,27.8546,27.9092,27.8454,27.891,293420.0
2016-08-10 15:30:00,30.61,30.62,30.58,30.61,200292.0,27.891,27.9001,27.8637,27.891,200292.0
2016-08-11 09:30:00,30.7,30.75,30.69,30.7,124368.0,27.973,28.0186,27.9639,27.973,124368.0
2016-08-11 10:00:00,30.69,30.69,30.64,30.68,58236.0,27.9639,27.9639,27.9183,27.9548,58236.0
2016-08-11 10:30:00,30.68,30.74,30.68,30.71,170128.0,27.9548,28.0095,27.9548,27.9821,170128.0
2016-08-11 11:00:00,30.72,30.73,30.7,30.71,64772.0,27.9912,28.0003,27.973,27.9821,64772.0
2016-08-11 11:30:00,30.72,30.75,30.72,30.74,63572.0,27.9912,28.0186,27.9912,28.0095,63572.0
2016-08-11 12:00:00,30.74,30.74,30.73,30.73,43748.0,28.0095,28.0095,28.0003,28.0003,43748.0
2016-08-11 12:30:00,30.74,30.74,30.73,30.73,34260.0,28.0095,28.0095,28.0003,28.0003,34260.0
2016-08-11 13:00:00,30.73,30.75,30.73,30.74,83440.0,28.0003,28.0186,28.0003,28.0095,83440.0
2016-08-11 13:30:00,30.74,30.75,30.73,30.74,73300.0,28.0095,28.0186,28.0003,28.0095,73300.0
2016-08-11 14:00:00,30.74,30.76,30.74,30.75,65012.0,28.0095,28.0277,28.0095,28.0186,65012.0
2016-08-11 14:30:00,30.75,30.75,30.71,30.73,145516.0,28.0186,28.0186,27.9821,28.0003,145516.0
2016-08-11 15:00:00,30.73,30.74,30.72,30.73,90708.0,28.0003,28.0095,27.9912,28.0003,90708.0
2016-08-11 15:30:00,30.74,30.77,30.73,30.73,96972.0,28.0095,28.0368,28.0003,28.0003,96972.0
2016-08-12 09:30:00,30.69,30.7,30.65,30.67,205336.0,27.9639,27.973,27.9275,27.9457,205336.0
2016-08-12 10:00:00,30.67,30.69,30.66,30.68,188136.0,27.9457,27.9639,27.9366,27.9548,188136.0
2016-08-12 10:30:00,30.68,30.72,30.68,30.71,64132.0,27.9548,27.9912,27.9548,27.9821,64132.0
2016-08-12 11:00:00,30.72,30.72,30.7,30.72,33632.0,27.9912,27.9912,27.973,27.9912,33632.0
2016-08-12 11:30:00,30.71,30.71,30.67,30.69,174608.0,27.9821,27.9821,27.9457,27.9639,174608.0
2016-08-12 12:00:00,30.68,30.69,30.66,30.68,103860.0,27.9548,27.9639,27.9366,27.9548,103860.0
2016-08-12 12:30:00,30.67,30.68,30.67,30.67,74372.0,27.9457,27.9548,27.9457,27.9457,74372.0
2016-08-12 13:00:00,30.66,30.66,30.62,30.65,116748.0,27.9366,27.9366,27.9001,27.9275,116748.0
2016-08-12 13:30:00,30.65,30.66,30.64,30.64,92212.0,27.9275,27.9366,27.9183,27.9183,92212.0
2016-08-12 14:00:00,30.64,30.67,30.64,30.66,110576.0,27.9183,27.9457,27.9183,27.9366,110576.0
2016-08-12 14:30:00,30.66,30.68,30.66,30.68,109344.0,27.9366,27.9548,27.9366,27.9548,109344.0
2016-08-12 15:00:00,30.68,30.68,30.67,30.68,73624.0,27.9548,27.9548,27.9457,27.9548,73624.0
2016-08-12 15:30:00,30.68,30.71,30.68,30.7,236448.0,27.9548,27.9821,27.9548,27.973,236448.0
2016-08-15 09:30:00,30.76,30.79,30.71,30.77,169992.0,28.0277,28.055,27.9821,28.0368,169992.0
2016-08-15 10:00:00,30.78,30.8,30.77,30.8,63236.0,28.0459,28.0641,28.0368,28.0641,63236.0
2016-08-15 10:30:00,30.8,30.82,30.8,30.81,69836.0,28.0641,28.0824,28.0641,28.0732,69836.0
2016-08-15 11:00:00,30.81,30.83,30.81,30.83,158460.0,28.0732,28.0915,28.0732,28.0915,158460.0
2016-08-15 11:30:00,30.83,30.83,30.81,30.82,47488.0,28.0915,28.0915,28.0732,28.0824,47488.0
2016-08-15 12:00:00,30.82,30.83,30.82,30.83,47424.0,28.0824,28.0915,28.0824,28.0915,47424.0
2016-08-15 12:30:00,30.83,30.83,30.81,30.82,640348.0,28.0915,28.0915,28.0732,28.0824,640348.0
2016-08-15 13:00:00,30.82,30.83,30.81,30.82,265980.0,28.0824,28.0915,28.0732,28.0824,265980.0
2016-08-15 13:30:00,30.82,30.83,30.82,30.82,44272.0,28.0824,28.0915,28.0824,28.0824,44272.0
2016-08-15 14:00:00,30.81,30.82,30.8,30.81,429380.0,28.0732,28.0824,28.0641,28.0732,429380.0
2016-08-15 14:30:00,30.81,30.82,30.8,30.81,71200.0,28.0732,28.0824,28.0641,28.0732,71200.0
2016-08-15 15:00:00,30.81,30.81,30.79,30.8,118028.0,28.0732,28.0732,28.055,28.0641,118028.0
2016-08-15 15:30:00,30.8,30.8,30.77,30.78,161820.0,28.0641,28.0641,28.0368,28.0459,161820.0
2016-08-16 09:30:00,30.71,30.72,30.62,30.66,136260.0,27.9821,27.9912,27.9001,27.9366,136260.0
2016-08-16 10:00:00,30.66,30.7,30.66,30.67,59424.0,27.9366,27.973,27.9366,27.9457,59424.0
2016-08-16 10:30:00,30.67,30.68,30.64,30.65,87648.0,27.9457,27.9548,27.9183,27.9275,87648.0
2016-08-16 11:00:00,30.65,30.68,30.64,30.67,276328.0,27.9275,27.9548,27.9183,27.9457,276328.0
2016-08-16 11:30:00,30.67,30.67,30.64,30.66,80752.0,27.9457,27.9457,27.9183,27.9366,80752.0
2016-08-16 12:00:00,30.66,30.66,30.64,30.64,93272.0,27.9366,27.9366,27.9183,27.9183,93272.0
2016-08-16 12:30:00,30.64,30.67,30.64,30.67,51008.0,27.9183,27.9457,27.9183,27.9457,51008.0
2016-08-16 13:00:00,30.67,30.67,30.61,30.61,52716.0,27.9457,27.9457,27.891,27.891,52716.0
2016-08-16 13:30:00,30.62,30.63,30.61,30.62,72152.0,27.9001,27.9092,27.891,27.9001,72152.0
2016-08-16 14:00:00,30.62,30.64,30.59,30.61,82448.0,27.9001,27.9183,27.8728,27.891,82448.0
2016-08-16 14:30:00,30.61,30.64,30.6,30.64,100648.0,27.891,27.9183,27.8819,27.9183,100648.0
2016-08-16 15:00:00,30.63,30.64,30.62,30.64,65520.0,27.9092,27.9183,27.9001,27.9183,65520.0
2016-08-16 15:30:00,30.63,30.65,30.58,30.58,158820.0,27.9092,27.9275,27.8637,27.8637,158820.0
2016-08-17 09:30:00,30.58,30.6,30.5,30.5,132588.0,27.8637,27.8819,27.7908,27.7908,132588.0
2016-08-17 10:00:00,30.5,30.5,30.48,30.5,144640.0,27.7908,27.7908,27.7726,27.7908,144640.0
2016-08-17 10:30:00,30.5,30.52,30.49,30.5,92032.0,27.7908,27.809,27.7817,27.7908,92032.0
2016-08-17 11:00:00,30.5,30.51,30.46,30.46,73132.0,27.7908,27.7999,27.7543,27.7543,73132.0
2016-08-17 11:30:00,30.46,30.46,30.43,30.44,137064.0,27.7543,27.7543,27.727,27.7361,137064.0
2016-08-17 12:00:00,30.44,30.48,30.43,30.48,66352.0,27.7361,27.7726,27.727,27.7726,66352.0
2016-08-17 12:30:00,30.48,30.55,30.47,30.54,80992.0,27.7726,27.8363,27.7634,27.8272,80992.0
2016-08-17 13:00:00,30.54,30.54,30.52,30.53,57484.0,27.8272,27.8272,27.809,27.8181,57484.0
2016-08-17 13:30:00,30.53,30.58,30.53,30.53,62776.0,27.8181,27.8637,27.8181,27.8181,62776.0
2016-08-17 14:00:00,30.53,30.63,30.48,30.59,264008.0,27.8181,27.9092,27.7726,27.8728,264008.0
2016-08-17 14:30:00,30.6,30.61,30.57,30.6,109008.0,27.8819,27.891,27.8546,27.8819,109008.0
2016-08-17 15:00:00,30.6,30.61,30.56,30.61,234180.0,27.8819,27.891,27.8454,27.891,234180.0
2016-08-17 15:30:00,30.6,30.64,30.6,30.62,163908.0,27.8819,27.9183,27.8819,27.9001,163908.0
2016-08-18 09:30:00,30.62,30.64,30.58,30.63,109780.0,27.9001,27.9183,27.8637,27.9092,109780.0
2016-08-18 10:00:00,30.63,30.65,30.62,30.63,109984.0,27.9092,27.9275,27.9001,27.9092,109984.0
2016-08-18 10:30:00,30.64,30.67,30.64,30.66,42136.0,27.9183,27.9457,27.9183,27.9366,42136.0
2016-08-18 11:00:00,30.66,30.66,30.64,30.65,54676.0,27.9366,27.9366,27.9183,27.9275,54676.0
2016-08-18 11:30:00,30.65,30.65,30.63,30.63,57464.0,27.9275,27.9275,27.9092,27.9092,57464.0
2016-08-18 12:00:00,30.63,30.63,30.6,30.6,28912.0,27.9092,27.9092,27.8819,27.8819,28912.0
2016-08-18 12:30:00,30.59,30.61,30.57,30.61,40552.0,27.8728,27.891,27.8546,27.891,40552.0
2016-08-18 13:00:00,30.6,30.62,30.6,30.61,25784.0,27.8819,27.9001,27.8819,27.891,25784.0
2016-08-18 13:30:00,30.61,30.64,30.61,30.63,59672.0,27.891,27.9183,27.891,27.9092,59672.0
2016-08-18 14:00:00,30.63,30.63,30.61,30.62,79308.0,27.9092,27.9092,27.891,27.9001,79308.0
2016-08-18 14:30:00,30.62,30.63,30.61,30.62,107568.0,27.9001,27.9092,27.891,27.9001,107568.0
2016-08-18 15:00:00,30.62,30.65,30.62,30.64,117260.0,27.9001,27.9275,27.9001,27.9183,117260.0
2016-08-18 15:30:00,30.64,30.64,30.62,30.64,123096.0,27.9183,27.9183,27.9001,27.9183,123096.0
2016-08-19 09:30:00,30.6,30.6,30.51,30.54,113412.0,27.8819,27.8819,27.7999,27.8272,113412.0
2016-08-19 10:00:00,30.55,30.63,30.54,30.63,78344.0,27.8363,27.9092,27.8272,27.9092,78344.0
2016-08-19 10:30:00,30.63,30.65,30.61,30.62,52180.0,27.9092,27.9275,27.891,27.9001,52180.0
2016-08-19 11:00:00,30.61,30.64,30.61,30.64,49096.0,27.891,27.9183,27.891,27.9183,49096.0
2016-08-19 11:30:00,30.63,30.64,30.61,30.64,51268.0,27.9092,27.9183,27.891,27.9183,51268.0
2016-08-19 12:00:00,30.64,30.65,30.61,30.62,59236.0,27.9183,27.9275,27.891,27.9001,59236.0
2016-08-19 12:30:00,30.63,30.63,30.56,30.56,57192.0,27.9092,27.9092,27.8454,27.8454,57192.0
2016-08-19 13:00:00,30.57,30.58,30.56,30.58,142436.0,27.8546,27.8637,27.8454,27.8637,142436.0
2016-08-19 13:30:00,30.58,30.6,30.57,30.59,65364.0,27.8637,27.8819,27.8546,27.8728,65364.0
2016-08-19 14:00:00,30.59,30.61,30.59,30.6,103952.0,27.8728,27.891,27.8728,27.8819,103952.0
2016-08-19 14:30:00,30.6,30.64,30.6,30.63,76348.0,27.8819,27.9183,27.8819,27.9092,76348.0
2016-08-19 15:00:00,30.63,30.65,30.62,30.64,99764.0,27.9092,27.9275,27.9001,27.9183,99764.0
2016-08-19 15:30:00,30.65,30.65,30.63,30.63,146008.0,27.9275,27.9275,27.9092,27.9092,146008.0
2016-08-22 09:30:00,30.61,30.62,30.56,30.61,108760.0,27.891,27.9001,27.8454,27.891,108760.0
2016-08-22 10:00:00,30.61,30.69,30.59,30.69,137384.0,27.891,27.9639,27.8728,27.9639,137384.0
2016-08-22 10:30:00,30.68,30.7,30.67,30.67,98672.0,27.9548,27.973,27.9457,27.9457,98672.0
2016-08-22 11:00:00,30.67,30.68,30.58,30.58,86992.0,27.9457,27.9548,27.8637,27.8637,86992.0
2016-08-22 11:30:00,30.58,30.61,30.58,30.61,63652.0,27.8637,27.891,27.8637,27.891,63652.0
2016-08-22 12:00:00,30.61,30.69,30.59,30.68,79120.0,27.891,27.9639,27.8728,27.9548,79120.0
2016-08-22 12:30:00,30.68,30.68,30.64,30.64,55520.0,27.9548,27.9548,27.9183,27.9183,55520.0
2016-08-22 13:00:00,30.65,30.66,30.58,30.6,69656.0,27.9275,27.9366,27.8637,27.8819,69656.0
2016-08-22 13:30:00,30.6,30.66,30.59,30.65,111120.0,27.8819,27.9366,27.8728,27.9275,111120.0
2016-08-22 14:00:00,30.65,30.66,30.61,30.62,106300.0,27.9275,27.9366,27.891,27.9001,106300.0
2016-08-22 14:30:00,30.61,30.64,30.61,30.63,63092.0,27.891,27.9183,27.891,27.9092,63092.0
2016-08-22 15:00:00,30.63,30.66,30.63,30.65,76336.0,27.9092,27.9366,27.9092,27.9275,76336.0
2016-08-22 15:30:00,30.65,30.66,30.64,30.65,134852.0,27.9275,27.9366,27.9183,27.9275,134852.0
2016-08-23 09:30:00,30.75,30.81,30.75,30.79,135332.0,28.0186,28.0732,28.0186,28.055,135332.0
2016-08-23 10:00:00,30.8,30.81,30.78,30.79,105708.0,28.0641,28.0732,28.0459,28.055,105708.0
2016-08-23 10:30:00,30.79,30.8,30.77,30.77,104044.0,28.055,28.0641,28.0368,28.0368,104044.0
2016-08-23 11:00:00,30.77,30.77,30.75,30.75,113868.0,28.0368,28.0368,28.0186,28.0186,113868.0
2016-08-23 11:30:00,30.75,30.77,30.75,30.75,129392.0,28.0186,28.0368,28.0186,28.0186,129392.0
2016-08-23 12:00:00,30.75,30.76,30.74,30.74,90092.0,28.0186,28.0277,28.0095,28.0095,90092.0
2016-08-23 12:30:00,30.75,30.75,30.72,30.73,82724.0,28.0186,28.0186,27.9912,28.0003,82724.0
2016-08-23 13:00:00,30.73,30.76,30.73,30.75,584424.0,28.0003,28.0277,28.0003,28.0186,584424.0
2016-08-23 13:30:00,30.75,30.75,30.74,30.75,129172.0,28.0186,28.0186,28.0095,28.0186,129172.0
2016-08-23 14:00:00,30.75,30.76,30.73,30.75,165544.0,28.0186,28.0277,28.0003,28.0186,165544.0
2016-08-23 14:30:00,30.75,30.75,30.73,30.74,89764.0,28.0186,28.0186,28.0003,28.0095,89764.0
2016-08-23 15:00:00,30.74,30.75,30.73,30.74,264060.0,28.0095,28.0186,28.0003,28.0095,264060.0
2016-08-23 15:30:00,30.74,30.74,30.72,30.72,228396.0,28.0095,28.0095,27.9912,27.9912,228396.0
2016-08-24 09:30:00,30.72,30.72,30.67,30.69,144160.0,27.9912,27.9912,27.9457,27.9639,144160.0
2016-08-24 10:00:00,30.69,30.7,30.65,30.67,77200.0,27.9639,27.973,27.9275,27.9457,77200.0
2016-08-24 10:30:00,30.66,30.67,30.62,30.65,122900.0,27.9366,27.9457,27.9001,27.9275,122900.0
2016-08-24 11:00:00,30.65,30.66,30.64,30.65,97652.0,27.9275,27.9366,27.9183,27.9275,97652.0
2016-08-24 11:30:00,30.65,30.66,30.63,30.64,65156.0,27.9275,27.9366,27.9092,27.9183,65156.0
2016-08-24 12:00:00,30.64,30.67,30.64,30.66,128168.0,27.9183,27.9457,27.9183,27.9366,128168.0
2016-08-24 12:30:00,30.65,30.68,30.65,30.67,80576.0,27.9275,27.9548,27.9275,27.9457,80576.0
2016-08-24 13:00:00,30.67,30.67,30.64,30.65,77112.0,27.9457,27.9457,27.9183,27.9275,77112.0
2016-08-24 13:30:00,30.64,30.65,30.63,30.63,98836.0,27.9183,27.9275,27.9092,27.9092,98836.0
2016-08-24 14:00:00,30.63,30.63,30.56,30.57,208660.0,27.9092,27.9092,27.8454,27.8546,208660.0
2016-08-24 14:30:00,30.57,30.59,30.56,30.59,93824.0,27.8546,27.8728,27.8454,27.8728,93824.0
2016-08-24 15:00:00,30.59,30.59,30.5,30.52,124340.0,27.8728,27.8728,27.7908,27.809,124340.0
2016-08-24 15:30:00,30.52,30.53,30.46,30.53,237316.0,27.809,27.8181,27.7543,27.8181,237316.0
2016-08-25 09:30:00,30.48,30.5,30.43,30.48,114308.0,27.7726,27.7908,27.727,27.7726,114308.0
2016-08-25 10:00:00,30.48,30.54,30.46,30.52,107184.0,27.7726,27.8272,27.7543,27.809,107184.0
2016-08-25 10:30:00,30.52,30.53,30.49,30.52,365776.0,27.809,27.8181,27.7817,27.809,365776.0
2016-08-25 11:00:00,30.53,30.58,30.53,30.56,142752.0,27.8181,27.8637,27.8181,27.8454,142752.0
2016-08-25 11:30:00,30.56,30.57,30.54,30.55,90428.0,27.8454,27.8546,27.8272,27.8363,90428.0
2016-08-25 12:00:00,30.54,30.54,30.52,30.53,131680.0,27.8272,27.8272,27.809,27.8181,131680.0
2016-08-25 12:30:00,30.53,30.56,30.53,30.54,129256.0,27.8181,27.8454,27.8181,27.8272,129256.0
2016-08-25 13:00:00,30.55,30.55,30.53,30.55,77232.0,27.8363,27.8363,27.8181,27.8363,77232.0
2016-08-25 13:30:00,30.55,30.55,30.47,30.49,214788.0,27.8363,27.8363,27.7634,27.7817,214788.0
2016-08-25 14:00:00,30.49,30.5,30.45,30.46,116308.0,27.7817,27.7908,27.7452,27.7543,116308.0
2016-08-25 14:30:00,30.46,30.48,30.43,30.45,168400.0,27.7543,27.7726,27.727,27.7452,168400.0
2016-08-25 15:00:00,30.45,30.49,30.43,30.49,131328.0,27.7452,27.7817,27.727,27.7817,131328.0
2016-08-25 15:30:00,30.48,30.49,30.45,30.49,191804.0,27.7726,27.7817,27.7452,27.7817,191804.0
2016-08-26 09:30:00,30.52,30.62,30.52,30.55,195316.0,27.809,27.9001,27.809,27.8363,195316.0
2016-08-26 10:00:00,30.55,30.7,30.46,30.68,348512.0,27.8363,27.973,27.7543,27.9548,348512.0
2016-08-26 10:30:00,30.68,30.68,30.61,30.64,91724.0,27.9548,27.9548,27.891,27.9183,91724.0
2016-08-26 11:00:00,30.64,30.66,30.61,30.65,116368.0,27.9183,27.9366,27.891,27.9275,116368.0
2016-08-26 11:30:00,30.65,30.65,30.46,30.48,235152.0,27.9275,27.9275,27.7543,27.7726,235152.0
2016-08-26 12:00:00,30.48,30.48,30.34,30.4,198496.0,27.7726,27.7726,27.645,27.6997,198496.0
2016-08-26 12:30:00,30.39,30.43,30.37,30.43,82504.0,27.6905,27.727,27.6723,27.727,82504.0
2016-08-26 13:00:00,30.43,30.45,30.39,30.41,165376.0,27.727,27.7452,27.6905,27.7088,165376.0
2016-08-26 13:30:00,30.41,30.42,30.36,30.38,143348.0,27.7088,27.7179,27.6632,27.6814,143348.0
2016-08-26 14:00:00,30.37,30.41,30.33,30.33,181228.0,27.6723,27.7088,27.6359,27.6359,181228.0
2016-08-26 14:30:00,30.33,30.37,30.31,30.36,108692.0,27.6359,27.6723,27.6177,27.6632,108692.0
2016-08-26 15:00:00,30.38,30.46,30.36,30.44,162844.0,27.6814,27.7543,27.6632,27.7361,162844.0
2016-08-26 15:30:00,30.45,30.49,30.44,30.46,190952.0,27.7452,27.7817,27.7361,27.7543,190952.0
2016-08-29 09:30:00,30.5,30.57,30.49,30.53,140268.0,27.7908,27.8546,27.7817,27.8181,140268.0
2016-08-29 10:00:00,30.54,30.56,30.53,30.54,104684.0,27.8272,27.8454,27.8181,27.8272,104684.0
2016-08-29 10:30:00,30.54,30.57,30.52,30.54,136012.0,27.8272,27.8546,27.809,27.8272,136012.0
2016-08-29 11:00:00,30.54,30.56,30.53,30.55,82620.0,27.8272,27.8454,27.8181,27.8363,82620.0
2016-08-29 11:30:00,30.56,30.6,30.54,30.58,236516.0,27.8454,27.8819,27.8272,27.8637,236516.0
2016-08-29 12:00:00,30.59,30.6,30.57,30.57,58504.0,27.8728,27.8819,27.8546,27.8546,58504.0
2016-08-29 12:30:00,30.57,30.6,30.57,30.6,58052.0,27.8546,27.8819,27.8546,27.8819,58052.0
2016-08-29 13:00:00,30.6,30.6,30.59,30.6,147212.0,27.8819,27.8819,27.8728,27.8819,147212.0
2016-08-29 13:30:00,30.6,30.61,30.59,30.6,102268.0,27.8819,27.891,27.8728,27.8819,102268.0
2016-08-29 14:00:00,30.6,30.61,30.57,30.58,105808.0,27.8819,27.891,27.8546,27.8637,105808.0
2016-08-29 14:30:00,30.58,30.58,30.57,30.58,154932.0,27.8637,27.8637,27.8546,27.8637,154932.0
2016-08-29 15:00:00,30.58,30.59,30.56,30.57,125260.0,27.8637,27.8728,27.8454,27.8546,125260.0
2016-08-29 15:30:00,30.56,30.57,30.55,30.57,119292.0,27.8454,27.8546,27.8363,27.8546,119292.0
2016-08-30 09:30:00,30.54,30.57,30.52,30.53,92108.0,27.8272,27.8546,27.809,27.8181,92108.0
2016-08-30 10:00:00,30.53,30.54,30.45,30.47,98352.0,27.8181,27.8272,27.7452,27.7634,98352.0
2016-08-30 10:30:00,30.47,30.48,30.42,30.46,77412.0,27.7634,27.7726,27.7179,27.7543,77412.0
2016-08-30 11:00:00,30.45,30.49,30.44,30.45,89228.0,27.7452,27.7817,27.7361,27.7452,89228.0
2016-08-30 11:30:00,30.45,30.46,30.43,30.45,89684.0,27.7452,27.7543,27.727,27.7452,89684.0
2016-08-30 12:00:00,30.46,30.48,30.46,30.47,80588.0,27.7543,27.7726,27.7543,27.7634,80588.0
2016-08-30 12:30:00,30.47,30.48,30.45,30.45,134192.0,27.7634,27.7726,27.7452,27.7452,134192.0
2016-08-30 13:00:00,30.45,30.46,30.44,30.46,23284.0,27.7452,27.7543,27.7361,27.7543,23284.0
2016-08-30 13:30:00,30.45,30.46,30.42,30.44,50508.0,27.7452,27.7543,27.7179,27.7361,50508.0
2016-08-30 14:00:00,30.43,30.43,30.38,30.41,131312.0,27.727,27.727,27.6814,27.7088,131312.0
2016-08-30 14:30:00,30.41,30.42,30.39,30.42,115424.0,27.7088,27.7179,27.6905,27.7179,115424.0
2016-08-30 15:00:00,30.42,30.44,30.4,30.43,116460.0,27.7179,27.7361,27.6997,27.727,116460.0
2016-08-30 15:30:00,30.43,30.47,30.42,30.47,150352.0,27.727,27.7634,27.7179,27.7634,150352.0
2016-08-31 09:30:00,30.44,30.44,30.4,30.42,109408.0,27.7361,27.7361,27.6997,27.7179,109408.0
2016-08-31 10:00:00,30.41,30.44,30.39,30.42,61244.0,27.7088,27.7361,27.6905,27.7179,61244.0
2016-08-31 10:30:00,30.41,30.41,30.36,30.38,85432.0,27.7088,27.7088,27.6632,27.6814,85432.0
2016-08-31 11:00:00,30.38,30.4,30.37,30.39,82920.0,27.6814,27.6997,27.6723,27.6905,82920.0
2016-08-31 11:30:00,30.4,30.4,30.36,30.38,55104.0,27.6997,27.6997,27.6632,27.6814,55104.0
2016-08-31 12:00:00,30.38,30.38,30.3,30.32,126440.0,27.6814,27.6814,27.6085,27.6268,126440.0
2016-08-31 12:30:00,30.32,30.34,30.29,30.32,83428.0,27.6268,27.645,27.5994,27.6268,83428.0
2016-08-31 13:00:00,30.32,30.34,30.3,30.34,68092.0,27.6268,27.645,27.6085,27.645,68092.0
2016-08-31 13:30:00,30.33,30.36,30.32,30.34,75532.0,27.6359,27.6632,27.6268,27.645,75532.0
2016-08-31 14:00:00,30.34,30.39,30.34,30.38,88928.0,27.645,27.6905,27.645,27.6814,88928.0
2016-08-31 14:30:00,30.38,30.38,30.34,30.35,108904.0,27.6814,27.6814,27.645,27.6541,108904.0
2016-08-31 15:00:00,30.35,30.42,30.35,30.41,122160.0,27.6541,27.7179,27.6541,27.7088,122160.0
2016-08-31 15:30:00,30.41,30.43,30.4,30.4,304048.0,27.7088,27.727,27.6997,27.6997,304048.0
2016-09-01 09:30:00,30.41,30.45,30.38,30.4,119840.0,27.7088,27.7452,27.6814,27.6997,119840.0
2016-09-01 10:00:00,30.4,30.42,30.31,30.32,363340.0,27.6997,27.7179,27.6177,27.6268,363340.0
2016-09-01 10:30:00,30.31,30.31,30.25,30.29,162316.0,27.6177,27.6177,27.563,27.5994,162316.0
2016-09-01 11:00:00,30.29,30.32,30.24,30.32,187432.0,27.5994,27.6268,27.5539,27.6268,187432.0
2016-09-01 11:30:00,30.32,30.32,30.27,30.31,289920.0,27.6268,27.6268,27.5812,27.6177,289920.0
2016-09-01 12:00:00,30.31,30.41,30.3,30.4,431084.0,27.6177,27.7088,27.6085,27.6997,431084.0
2016-09-01 12:30:00,30.4,30.43,30.39,30.39,77812.0,27.6997,27.727,27.6905,27.6905,77812.0
2016-09-01 13:00:00,30.4,30.43,30.39,30.42,86492.0,27.6997,27.727,27.6905,27.7179,86492.0
2016-09-01 13:30:00,30.43,30.43,30.41,30.41,140100.0,27.727,27.727,27.7088,27.7088,140100.0
2016-09-01 14:00:00,30.41,30.41,30.36,30.4,111436.0,27.7088,27.7088,27.6632,27.6997,111436.0
2016-09-01 14:30:00,30.4,30.42,30.38,30.41,158940.0,27.6997,27.7179,27.6814,27.7088,158940.0
2016-09-01 15:00:00,30.41,30.41,30.35,30.38,181248.0,27.7088,27.7088,27.6541,27.6814,181248.0
2016-09-01 15:30:00,30.38,30.43,30.37,30.43,187504.0,27.6814,27.727,27.6723,27.727,187504.0
2016-09-02 09:30:00,30.56,30.64,30.56,30.62,182992.0,27.8454,27.9183,27.8454,27.9001,182992.0
2016-09-02 10:00:00,30.62,30.64,30.57,30.6,155372.0,27.9001,27.9183,27.8546,27.8819,155372.0
2016-09-02 10:30:00,30.6,30.6,30.57,30.58,41532.0,27.8819,27.8819,27.8546,27.8637,41532.0
2016-09-02 11:00:00,30.58,30.6,30.54,30.55,72472.0,27.8637,27.8819,27.8272,27.8363,72472.0
2016-09-02 11:30:00,30.55,30.56,30.54,30.56,32812.0,27.8363,27.8454,27.8272,27.8454,32812.0
2016-09-02 12:00:00,30.56,30.56,30.48,30.5,124600.0,27.8454,27.8454,27.7726,27.7908,124600.0
2016-09-02 12:30:00,30.51,30.53,30.5,30.51,50224.0,27.7999,27.8181,27.7908,27.7999,50224.0
2016-09-02 13:00:00,30.52,30.52,30.49,30.5,37384.0,27.809,27.809,27.7817,27.7908,37384.0
2016-09-02 13:30:00,30.5,30.5,30.46,30.48,56272.0,27.7908,27.7908,27.7543,27.7726,56272.0
2016-09-02 14:00:00,30.48,30.52,30.47,30.51,75016.0,27.7726,27.809,27.7634,27.7999,75016.0
2016-09-02 14:30:00,30.51,30.54,30.5,30.53,76756.0,27.7999,27.8272,27.7908,27.8181,76756.0
2016-09-02 15:00:00,30.54,30.56,30.53,30.56,141868.0,27.8272,27.8454,27.8181,27.8454,141868.0
2016-09-02 15:30:00,30.56,30.57,30.54,30.56,120096.0,27.8454,27.8546,27.8272,27.8454,120096.0
2016-09-06 09:30:00,30.6,30.61,30.58,30.6,115084.0,27.8819,27.891,27.8637,27.8819,115084.0
2016-09-06 10:00:00,30.6,30.62,30.51,30.53,290484.0,27.8819,27.9001,27.7999,27.8181,290484.0
2016-09-06 10:30:00,30.54,30.56,30.52,30.55,78812.0,27.8272,27.8454,27.809,27.8363,78812.0
2016-09-06 11:00:00,30.55,30.59,30.54,30.58,37504.0,27.8363,27.8728,27.8272,27.8637,37504.0
2016-09-06 11:30:00,30.59,30.62,30.57,30.62,129844.0,27.8728,27.9001,27.8546,27.9001,129844.0
2016-09-06 12:00:00,30.62,30.63,30.61,30.61,32308.0,27.9001,27.9092,27.891,27.891,32308.0
2016-09-06 12:30:00,30.61,30.65,30.61,30.63,89212.0,27.891,27.9275,27.891,27.9092,89212.0
2016-09-06 13:00:00,30.63,30.63,30.61,30.61,43916.0,27.9092,27.9092,27.891,27.891,43916.0
2016-09-06 13:30:00,30.61,30.62,30.6,30.61,66124.0,27.891,27.9001,27.8819,27.891,66124.0
2016-09-06 14:00:00,30.61,30.62,30.59,30.61,72696.0,27.891,27.9001,27.8728,27.891,72696.0
2016-09-06 14:30:00,30.62,30.63,30.61,30.63,81300.0,27.9001,27.9092,27.891,27.9092,81300.0
2016-09-06 15:00:00,30.63,30.63,30.61,30.62,110180.0,27.9092,27.9092,27.891,27.9001,110180.0
2016-09-06 15:30:00,30.63,30.67,30.61,30.67,558436.0,27.9092,27.9457,27.891,27.9457,558436.0
2016-09-07 09:30:00,30.66,30.68,30.63,30.65,112156.0,27.9366,27.9548,27.9092,27.9275,112156.0
2016-09-07 10:00:00,30.66,30.68,30.64,30.68,128916.0,27.9366,27.9548,27.9183,27.9548,128916.0
2016-09-07 10:30:00,30.68,30.68,30.61,30.63,51260.0,27.9548,27.9548,27.891,27.9092,51260.0
2016-09-07 11:00:00,30.62,30.63,30.59,30.6,39404.0,27.9001,27.9092,27.8728,27.8819,39404.0
2016-09-07 11:30:00,30.59,30.6,30.58,30.6,55032.0,27.8728,27.8819,27.8637,27.8819,55032.0
2016-09-07 12:00:00,30.61,30.61,28.1,30.57,148720.0,27.891,27.891,25.604,27.8546,148720.0
2016-09-07 12:30:00,30.56,30.6,30.56,30.58,130600.0,27.8454,27.8819,27.8454,27.8637,130600.0
2016-09-07 13:00:00,30.58,30.61,30.57,30.59,48372.0,27.8637,27.891,27.8546,27.8728,48372.0
2016-09-07 13:30:00,30.6,30.61,30.59,30.61,58716.0,27.8819,27.891,27.8728,27.891,58716.0
2016-09-07 14:00:00,30.6,30.63,30.6,30.63,52392.0,27.8819,27.9092,27.8819,27.9092,52392.0
2016-09-07 14:30:00,30.63,30.64,30.61,30.63,119028.0,27.9092,27.9183,27.891,27.9092,119028.0
2016-09-07 15:00:00,30.63,30.66,30.63,30.65,96824.0,27.9092,27.9366,27.9092,27.9275,96824.0
2016-09-07 15:30:00,30.65,30.66,30.64,30.66,200008.0,27.9275,27.9366,27.9183,27.9366,200008.0
2016-09-08 09:30:00,30.58,30.59,30.5,30.52,182048.0,27.8637,27.8728,27.7908,27.809,182048.0
2016-09-08 10:00:00,30.52,30.54,30.49,30.53,146328.0,27.809,27.8272,27.7817,27.8181,146328.0
2016-09-08 10:30:00,30.53,30.57,30.53,30.54,65652.0,27.8181,27.8546,27.8181,27.8272,65652.0
2016-09-08 11:00:00,30.54,30.57,30.53,30.53,167912.0,27.8272,27.8546,27.8181,27.8181,167912.0
2016-09-08 11:30:00,30.54,30.54,30.51,30.53,68340.0,27.8272,27.8272,27.7999,27.8181,68340.0
2016-09-08 12:00:00,30.54,30.54,30.5,30.51,62536.0,27.8272,27.8272,27.7908,27.7999,62536.0
2016-09-08 12:30:00,30.5,30.51,30.49,30.5,134780.0,27.7908,27.7999,27.7817,27.7908,134780.0
2016-09-08 13:00:00,30.5,30.5,30.47,30.47,50864.0,27.7908,27.7908,27.7634,27.7634,50864.0
2016-09-08 13:30:00,30.47,30.47,30.44,30.47,79580.0,27.7634,27.7634,27.7361,27.7634,79580.0
2016-09-08 14:00:00,30.47,30.5,30.46,30.48,195184.0,27.7634,27.7908,27.7543,27.7726,195184.0
2016-09-08 14:30:00,30.48,30.52,30.48,30.51,164084.0,27.7726,27.809,27.7726,27.7999,164084.0
2016-09-08 15:00:00,30.51,30.52,30.49,30.5,83020.0,27.7999,27.809,27.7817,27.7908,83020.0
2016-09-08 15:30:00,30.5,30.52,30.49,30.49,163556.0,27.7908,27.809,27.7817,27.7817,163556.0
2016-09-09 09:30:00,30.28,30.28,30.17,30.21,350892.0,27.5903,27.5903,27.4901,27.5265,350892.0
2016-09-09 10:00:00,30.21,30.23,30.17,30.19,200252.0,27.5265,27.5448,27.4901,27.5083,200252.0
2016-09-09 10:30:00,30.19,30.2,30.11,30.15,303404.0,27.5083,27.5174,27.4354,27.4719,303404.0
2016-09-09 11:00:00,30.16,30.16,30.11,30.16,263940.0,27.481,27.481,27.4354,27.481,263940.0
2016-09-09 11:30:00,30.15,30.16,30.07,30.08,141844.0,27.4719,27.481,27.399,27.4081,141844.0
2016-09-09 12:00:00,30.08,30.1,30.03,30.06,356460.0,27.4081,27.4263,27.3625,27.3899,356460.0
2016-09-09 12:30:00,30.05,30.06,30.02,30.05,252992.0,27.3807,27.3899,27.3534,27.3807,252992.0
2016-09-09 13:00:00,30.05,30.05,29.96,29.98,114232.0,27.3807,27.3807,27.2987,27.317,114232.0
2016-09-09 13:30:00,29.98,29.99,29.9,29.93,130960.0,27.317,27.3261,27.2441,27.2714,130960.0
2016-09-09 14:00:00,29.92,29.92,29.85,29.92,192824.0,27.2623,27.2623,27.1985,27.2623,192824.0
2016-09-09 14:30:00,29.92,29.95,29.86,29.91,339388.0,27.2623,27.2896,27.2076,27.2532,339388.0
2016-09-09 15:00:00,29.91,29.92,29.85,29.91,328676.0,27.2532,27.2623,27.1985,27.2532,328676.0
2016-09-09 15:30:00,29.91,29.91,29.74,29.74,516948.0,27.2532,27.2532,27.0983,27.0983,516948.0
2016-09-12 09:30:00,29.61,29.83,29.59,29.81,300440.0,26.9798,27.1803,26.9616,27.1621,300440.0
2016-09-12 10:00:00,29.82,29.9,29.8,29.88,204724.0,27.1712,27.2441,27.153,27.2258,204724.0
2016-09-12 10:30:00,29.9,29.91,29.82,29.88,351440.0,27.2441,27.2532,27.1712,27.2258,351440.0
2016-09-12 11:00:00,29.88,29.92,29.87,29.9,1601144.0,27.2258,27.2623,27.2167,27.2441,1601144.0
2016-09-12 11:30:00,29.91,29.96,29.87,29.93,136236.0,27.2532,27.2987,27.2167,27.2714,136236.0
2016-09-12 12:00:00,29.93,29.94,29.9,29.92,186860.0,27.2714,27.2805,27.2441,27.2623,186860.0
2016-09-12 12:30:00,29.94,30.01,29.93,30.0,188192.0,27.2805,27.3443,27.2714,27.3352,188192.0
2016-09-12 13:00:00,30.0,30.09,29.94,29.95,436376.0,27.3352,27.4172,27.2805,27.2896,436376.0
2016-09-12 13:30:00,29.96,30.1,29.93,30.1,234288.0,27.2987,27.4263,27.2714,27.4263,234288.0
2016-09-12 14:00:00,30.08,30.17,30.08,30.14,350132.0,27.4081,27.4901,27.4081,27.4628,350132.0
2016-09-12 14:30:00,30.15,30.22,30.14,30.18,225764.0,27.4719,27.5356,27.4628,27.4992,225764.0
2016-09-12 15:00:00,30.18,30.21,30.16,30.19,165244.0,27.4992,27.5265,27.481,27.5083,165244.0
2016-09-12 15:30:00,30.19,30.24,30.17,30.18,308936.0,27.5083,27.5539,27.4901,27.4992,308936.0
2016-09-13 09:30:00,30.03,30.06,29.93,29.93,262560.0,27.3625,27.3899,27.2714,27.2714,262560.0
2016-09-13 10:00:00,29.94,29.96,29.89,29.9,270096.0,27.2805,27.2987,27.235,27.2441,270096.0
2016-09-13 10:30:00,29.9,29.95,29.85,29.87,239392.0,27.2441,27.2896,27.1985,27.2167,239392.0
2016-09-13 11:00:00,29.86,29.87,29.81,29.81,139392.0,27.2076,27.2167,27.1621,27.1621,139392.0
2016-09-13 11:30:00,29.82,29.84,29.79,29.82,232396.0,27.1712,27.1894,27.1438,27.1712,232396.0
2016-09-13 12:00:00,29.83,29.9,29.81,29.81,126432.0,27.1803,27.2441,27.1621,27.1621,126432.0
2016-09-13 12:30:00,29.81,29.84,29.75,29.77,206568.0,27.1621,27.1894,27.1074,27.1256,206568.0
2016-09-13 13:00:00,29.77,29.9,29.74,29.9,211348.0,27.1256,27.2441,27.0983,27.2441,211348.0
2016-09-13 13:30:00,29.91,29.95,29.8,29.84,405776.0,27.2532,27.2896,27.153,27.1894,405776.0
2016-09-13 14:00:00,29.82,29.84,29.78,29.78,129756.0,27.1712,27.1894,27.1347,27.1347,129756.0
2016-09-13 14:30:00,29.78,29.87,29.75,29.8,192168.0,27.1347,27.2167,27.1074,27.153,192168.0
2016-09-13 15:00:00,29.79,29.88,29.75,29.87,363704.0,27.1438,27.2258,27.1074,27.2167,363704.0
2016-09-13 15:30:00,29.86,29.92,29.79,29.83,509780.0,27.2076,27.2623,27.1438,27.1803,509780.0
2016-09-14 09:30:00,29.86,29.95,29.86,29.93,153868.0,27.2076,27.2896,27.2076,27.2714,153868.0
2016-09-14 10:00:00,29.92,30.04,29.92,30.03,112344.0,27.2623,27.3716,27.2623,27.3625,112344.0
2016-09-14 10:30:00,30.05,30.07,29.95,29.97,182152.0,27.3807,27.399,27.2896,27.3079,182152.0
2016-09-14 11:00:00,29.98,30.03,29.93,30.01,122524.0,27.317,27.3625,27.2714,27.3443,122524.0
2016-09-14 11:30:00,30.0,30.02,29.96,30.0,65796.0,27.3352,27.3534,27.2987,27.3352,65796.0
2016-09-14 12:00:00,30.02,30.04,29.98,30.02,103104.0,27.3534,27.3716,27.317,27.3534,103104.0
2016-09-14 12:30:00,30.02,30.03,29.97,29.99,108704.0,27.3534,27.3625,27.3079,27.3261,108704.0
2016-09-14 13:00:00,29.98,30.0,29.97,29.99,70352.0,27.317,27.3352,27.3079,27.3261,70352.0
2016-09-14 13:30:00,29.99,30.01,29.91,29.93,313392.0,27.3261,27.3443,27.2532,27.2714,313392.0
2016-09-14 14:00:00,29.92,29.95,29.84,29.89,335288.0,27.2623,27.2896,27.1894,27.235,335288.0
2016-09-14 14:30:00,29.9,29.94,29.88,29.93,216904.0,27.2441,27.2805,27.2258,27.2714,216904.0
2016-09-14 15:00:00,29.94,29.94,29.82,29.82,259232.0,27.2805,27.2805,27.1712,27.1712,259232.0
2016-09-14 15:30:00,29.83,29.92,29.83,29.91,256392.0,27.1803,27.2623,27.1803,27.2532,256392.0
2016-09-15 09:30:00,29.91,29.98,29.87,29.96,357516.0,27.2532,27.317,27.2167,27.2987,357516.0
2016-09-15 10:00:00,29.96,30.06,29.93,30.05,204140.0,27.2987,27.3899,27.2714,27.3807,204140.0
2016-09-15 10:30:00,30.05,30.13,30.03,30.13,129656.0,27.3807,27.4536,27.3625,27.4536,129656.0
2016-09-15 11:00:00,30.13,30.18,30.12,30.17,261608.0,27.4536,27.4992,27.4445,27.4901,261608.0
2016-09-15 11:30:00,30.18,30.2,30.15,30.15,314072.0,27.4992,27.5174,27.4719,27.4719,314072.0
2016-09-15 12:00:00,30.15,30.18,30.15,30.16,142128.0,27.4719,27.4992,27.4719,27.481,142128.0
2016-09-15 12:30:00,30.16,30.16,30.1,30.13,91692.0,27.481,27.481,27.4263,27.4536,91692.0
2016-09-15 13:00:00,30.13,30.17,30.12,30.15,125052.0,27.4536,27.4901,27.4445,27.4719,125052.0
2016-09-15 13:30:00,30.17,30.24,30.17,30.24,145396.0,27.4901,27.5539,27.4901,27.5539,145396.0
2016-09-15 14:00:00,30.24,30.29,30.24,30.27,87848.0,27.5539,27.5994,27.5539,27.5812,87848.0
2016-09-15 14:30:00,30.28,30.28,30.25,30.27,121272.0,27.5903,27.5903,27.563,27.5812,121272.0
2016-09-15 15:00:00,30.27,30.3,30.23,30.25,106020.0,27.5812,27.6085,27.5448,27.563,106020.0
2016-09-15 15:30:00,30.25,30.29,30.24,30.25,181932.0,27.563,27.5994,27.5539,27.563,181932.0
2016-09-16 09:30:00,30.26,30.26,30.09,30.13,217140.0,27.5721,27.5721,27.4172,27.4536,217140.0
2016-09-16 10:00:00,30.13,30.13,30.06,30.09,84380.0,27.4536,27.4536,27.3899,27.4172,84380.0
2016-09-16 10:30:00,30.09,30.18,30.09,30.12,115684.0,27.4172,27.4992,27.4172,27.4445,115684.0
2016-09-16 11:00:00,30.12,30.13,30.09,30.1,68232.0,27.4445,27.4536,27.4172,27.4263,68232.0
2016-09-16 11:30:00,30.1,30.15,30.09,30.13,110580.0,27.4263,27.4719,27.4172,27.4536,110580.0
2016-09-16 12:00:00,30.13,30.17,30.13,30.16,46864.0,27.4536,27.4901,27.4536,27.481,46864.0
2016-09-16 12:30:00,30.16,30.16,30.12,30.12,163056.0,27.481,27.481,27.4445,27.4445,163056.0
2016-09-16 13:00:00,30.13,30.14,30.11,30.11,143676.0,27.4536,27.4628,27.4354,27.4354,143676.0
2016-09-16 13:30:00,30.11,30.12,30.06,30.09,106904.0,27.4354,27.4445,27.3899,27.4172,106904.0
2016-09-16 14:00:00,30.08,30.13,30.07,30.11,57316.0,27.4081,27.4536,27.399,27.4354,57316.0
2016-09-16 14:30:00,30.13,30.16,30.11,30.12,158872.0,27.4536,27.481,27.4354,27.4445,158872.0
2016-09-16 15:00:00,30.12,30.16,30.12,30.15,89716.0,27.4445,27.481,27.4445,27.4719,89716.0
2016-09-16 15:30:00,30.15,30.21,30.15,30.16,217680.0,27.4719,27.5265,27.4719,27.481,217680.0
2016-09-19 09:30:00,30.26,30.35,30.26,30.35,134484.0,27.5721,27.6541,27.5721,27.6541,134484.0
2016-09-19 10:00:00,30.35,30.36,30.3,30.3,93040.0,27.6541,27.6632,27.6085,27.6085,93040.0
2016-09-19 10:30:00,30.3,30.31,30.24,30.25,111836.0,27.6085,27.6177,27.5539,27.563,111836.0
2016-09-19 11:00:00,30.25,30.28,30.25,30.27,63356.0,27.563,27.5903,27.563,27.5812,63356.0
2016-09-19 11:30:00,30.27,30.29,30.25,30.29,88972.0,27.5812,27.5994,27.563,27.5994,88972.0
2016-09-19 12:00:00,30.29,30.29,30.17,30.2,95060.0,27.5994,27.5994,27.4901,27.5174,95060.0
2016-09-19 12:30:00,30.19,30.21,30.16,30.17,63328.0,27.5083,27.5265,27.481,27.4901,63328.0
2016-09-19 13:00:00,30.16,30.19,30.15,30.17,48292.0,27.481,27.5083,27.4719,27.4901,48292.0
2016-09-19 13:30:00,30.16,30.16,30.08,30.15,88472.0,27.481,27.481,27.4081,27.4719,88472.0
2016-09-19 14:00:00,30.14,30.2,30.14,30.19,234976.0,27.4628,27.5174,27.4628,27.5083,234976.0
2016-09-19 14:30:00,30.19,30.23,30.19,30.23,108204.0,27.5083,27.5448,27.5083,27.5448,108204.0
2016-09-19 15:00:00,30.23,30.24,30.16,30.17,113544.0,27.5448,27.5539,27.481,27.4901,113544.0
2016-09-19 15:30:00,30.17,30.17,30.12,30.13,122504.0,27.4901,27.4901,27.4445,27.4536,122504.0
2016-09-20 09:30:00,30.26,30.3,30.23,30.29,94368.0,27.5721,27.6085,27.5448,27.5994,94368.0
2016-09-20 10:00:00,30.29,30.31,30.24,30.26,95368.0,27.5994,27.6177,27.5539,27.5721,95368.0
2016-09-20 10:30:00,30.26,30.27,30.19,30.22,91248.0,27.5721,27.5812,27.5083,27.5356,91248.0
2016-09-20 11:00:00,30.23,30.27,30.21,30.21,80280.0,27.5448,27.5812,27.5265,27.5265,80280.0
2016-09-20 11:30:00,30.22,30.23,30.19,30.2,165552.0,27.5356,27.5448,27.5083,27.5174,165552.0
2016-09-20 12:00:00,30.19,30.22,30.18,30.22,45404.0,27.5083,27.5356,27.4992,27.5356,45404.0
2016-09-20 12:30:00,30.22,30.22,30.15,30.16,51508.0,27.5356,27.5356,27.4719,27.481,51508.0
2016-09-20 13:00:00,30.17,30.19,30.14,30.18,79868.0,27.4901,27.5083,27.4628,27.4992,79868.0
2016-09-20 13:30:00,30.18,30.22,30.18,30.22,191292.0,27.4992,27.5356,27.4992,27.5356,191292.0
2016-09-20 14:00:00,30.22,30.24,30.2,30.22,95500.0,27.5356,27.5539,27.5174,27.5356,95500.0
2016-09-20 14:30:00,30.21,30.25,30.21,30.24,130424.0,27.5265,27.563,27.5265,27.5539,130424.0
2016-09-20 15:00:00,30.24,30.26,30.22,30.25,79964.0,27.5539,27.5721,27.5356,27.563,79964.0
2016-09-20 15:30:00,30.25,30.25,30.17,30.17,207936.0,27.563,27.563,27.4901,27.4901,207936.0
2016-09-21 09:30:00,30.31,30.31,30.27,30.31,171004.0,27.6177,27.6177,27.5812,27.6177,171004.0
2016-09-21 10:00:00,30.31,30.32,30.29,30.3,60296.0,27.6177,27.6268,27.5994,27.6085,60296.0
2016-09-21 10:30:00,30.3,30.31,30.25,30.25,71248.0,27.6085,27.6177,27.563,27.563,71248.0
2016-09-21 11:00:00,30.26,30.26,30.22,30.24,49728.0,27.5721,27.5721,27.5356,27.5539,49728.0
2016-09-21 11:30:00,30.24,30.24,30.2,30.21,104076.0,27.5539,27.5539,27.5174,27.5265,104076.0
2016-09-21 12:00:00,30.21,30.22,30.14,30.15,92924.0,27.5265,27.5356,27.4628,27.4719,92924.0
2016-09-21 12:30:00,30.15,30.19,30.12,30.19,57280.0,27.4719,27.5083,27.4445,27.5083,57280.0
2016-09-21 13:00:00,30.2,30.2,30.16,30.17,73716.0,27.5174,27.5174,27.481,27.4901,73716.0
2016-09-21 13:30:00,30.17,30.21,30.17,30.21,158704.0,27.4901,27.5265,27.4901,27.5265,158704.0
2016-09-21 14:00:00,30.2,30.35,30.16,30.23,495120.0,27.5174,27.6541,27.481,27.5448,495120.0
2016-09-21 14:30:00,30.22,30.37,30.22,30.36,249064.0,27.5356,27.6723,27.5356,27.6632,249064.0
2016-09-21 15:00:00,30.35,30.45,30.35,30.43,200144.0,27.6541,27.7452,27.6541,27.727,200144.0
2016-09-21 15:30:00,30.43,30.52,30.43,30.49,245004.0,27.727,27.809,27.727,27.7817,245004.0
2016-09-22 09:30:00,30.64,30.72,30.63,30.69,186504.0,27.9183,27.9912,27.9092,27.9639,186504.0
2016-09-22 10:00:00,30.69,30.71,30.67,30.71,145976.0,27.9639,27.9821,27.9457,27.9821,145976.0
2016-09-22 10:30:00,30.72,30.73,30.68,30.68,70500.0,27.9912,28.0003,27.9548,27.9548,70500.0
2016-09-22 11:00:00,30.68,30.69,30.66,30.67,61408.0,27.9548,27.9639,27.9366,27.9457,61408.0
2016-09-22 11:30:00,30.67,30.69,30.67,30.68,70384.0,27.9457,27.9639,27.9457,27.9548,70384.0
2016-09-22 12:00:00,30.68,30.71,30.68,30.7,54804.0,27.9548,27.9821,27.9548,27.973,54804.0
2016-09-22 12:30:00,30.7,30.71,30.7,30.7,33012.0,27.973,27.9821,27.973,27.973,33012.0
2016-09-22 13:00:00,30.71,30.75,30.71,30.73,112872.0,27.9821,28.0186,27.9821,28.0003,112872.0
2016-09-22 13:30:00,30.73,30.75,30.72,30.73,56064.0,28.0003,28.0186,27.9912,28.0003,56064.0
2016-09-22 14:00:00,30.73,30.74,30.65,30.67,257680.0,28.0003,28.0095,27.9275,27.9457,257680.0
2016-09-22 14:30:00,30.67,30.72,30.64,30.72,162352.0,27.9457,27.9912,27.9183,27.9912,162352.0
2016-09-22 15:00:00,30.72,30.73,30.71,30.71,128928.0,27.9912,28.0003,27.9821,27.9821,128928.0
2016-09-22 15:30:00,30.72,30.75,30.71,30.71,179164.0,27.9912,28.0186,27.9821,27.9821,179164.0
2016-09-23 09:30:00,30.64,30.66,30.58,30.59,95356.0,27.9183,27.9366,27.8637,27.8728,95356.0
2016-09-23 10:00:00,30.59,30.61,30.57,30.6,80552.0,27.8728,27.891,27.8546,27.8819,80552.0
2016-09-23 10:30:00,30.6,30.63,30.58,30.61,68160.0,27.8819,27.9092,27.8637,27.891,68160.0
2016-09-23 11:00:00,30.61,30.63,30.61,30.62,36380.0,27.891,27.9092,27.891,27.9001,36380.0
2016-09-23 11:30:00,30.62,30.64,30.6,30.61,89060.0,27.9001,27.9183,27.8819,27.891,89060.0
2016-09-23 12:00:00,30.61,30.64,30.61,30.64,48320.0,27.891,27.9183,27.891,27.9183,48320.0
2016-09-23 12:30:00,30.64,30.64,30.61,30.63,84332.0,27.9183,27.9183,27.891,27.9092,84332.0
2016-09-23 13:00:00,30.63,30.63,30.6,30.61,36548.0,27.9092,27.9092,27.8819,27.891,36548.0
2016-09-23 13:30:00,30.61,30.61,30.52,30.53,102192.0,27.891,27.891,27.809,27.8181,102192.0
2016-09-23 14:00:00,30.53,30.58,30.53,30.57,136552.0,27.8181,27.8637,27.8181,27.8546,136552.0
2016-09-23 14:30:00,30.56,30.59,30.56,30.58,138840.0,27.8454,27.8728,27.8454,27.8637,138840.0
2016-09-23 15:00:00,30.58,30.6,30.55,30.59,138120.0,27.8637,27.8819,27.8363,27.8728,138120.0
2016-09-23 15:30:00,30.59,30.61,30.53,30.53,127104.0,27.8728,27.891,27.8181,27.8181,127104.0
2016-09-26 09:30:00,30.31,30.31,30.21,30.23,159088.0,27.7111,27.7111,27.6197,27.638,159088.0
2016-09-26 10:00:00,30.23,30.3,30.22,30.26,174708.0,27.638,27.702,27.6288,27.6654,174708.0
2016-09-26 10:30:00,30.27,30.31,30.25,30.25,105864.0,27.6745,27.7111,27.6562,27.6562,105864.0
2016-09-26 11:00:00,30.25,30.25,30.2,30.21,173860.0,27.6562,27.6562,27.6105,27.6197,173860.0
2016-09-26 11:30:00,30.21,30.23,30.18,30.21,71140.0,27.6197,27.638,27.5923,27.6197,71140.0
2016-09-26 12:00:00,30.21,30.23,30.2,30.22,48000.0,27.6197,27.638,27.6105,27.6288,48000.0
2016-09-26 12:30:00,30.22,30.25,30.21,30.24,48172.0,27.6288,27.6562,27.6197,27.6471,48172.0
2016-09-26 13:00:00,30.24,30.24,30.19,30.19,109704.0,27.6471,27.6471,27.6014,27.6014,109704.0
2016-09-26 13:30:00,30.2,30.2,30.17,30.19,71464.0,27.6105,27.6105,27.5831,27.6014,71464.0
2016-09-26 14:00:00,30.19,30.23,30.19,30.22,80388.0,27.6014,27.638,27.6014,27.6288,80388.0
2016-09-26 14:30:00,30.22,30.22,30.18,30.2,181332.0,27.6288,27.6288,27.5923,27.6105,181332.0
2016-09-26 15:00:00,30.19,30.23,30.18,30.22,170748.0,27.6014,27.638,27.5923,27.6288,170748.0
2016-09-26 15:30:00,30.23,30.24,30.17,30.2,245008.0,27.638,27.6471,27.5831,27.6105,245008.0
2016-09-27 09:30:00,30.2,30.29,30.15,30.29,258608.0,27.6105,27.6928,27.5648,27.6928,258608.0
2016-09-27 10:00:00,30.29,30.34,30.29,30.31,80024.0,27.6928,27.7385,27.6928,27.7111,80024.0
2016-09-27 10:30:00,30.31,30.31,30.25,30.25,61448.0,27.7111,27.7111,27.6562,27.6562,61448.0
2016-09-27 11:00:00,30.25,30.33,30.24,30.33,61012.0,27.6562,27.7294,27.6471,27.7294,61012.0
2016-09-27 11:30:00,30.33,30.35,30.32,30.34,76892.0,27.7294,27.7477,27.7202,27.7385,76892.0
2016-09-27 12:00:00,30.33,30.41,30.32,30.4,139580.0,27.7294,27.8025,27.7202,27.7934,139580.0
2016-09-27 12:30:00,30.4,30.4,30.37,30.39,131872.0,27.7934,27.7934,27.766,27.7842,131872.0
2016-09-27 13:00:00,30.4,30.41,30.38,30.4,44112.0,27.7934,27.8025,27.7751,27.7934,44112.0
2016-09-27 13:30:00,30.42,30.42,30.39,30.41,66608.0,27.8117,27.8117,27.7842,27.8025,66608.0
2016-09-27 14:00:00,30.41,30.42,30.39,30.41,75032.0,27.8025,27.8117,27.7842,27.8025,75032.0
2016-09-27 14:30:00,30.41,30.42,30.39,30.39,137752.0,27.8025,27.8117,27.7842,27.7842,137752.0
2016-09-27 15:00:00,30.4,30.41,30.37,30.39,119752.0,27.7934,27.8025,27.766,27.7842,119752.0
2016-09-27 15:30:00,30.38,30.42,30.36,30.42,158660.0,27.7751,27.8117,27.7568,27.8117,158660.0
2016-09-28 09:30:00,30.46,30.46,30.42,30.43,179864.0,27.8482,27.8482,27.8117,27.8208,179864.0
2016-09-28 10:00:00,30.44,30.46,30.39,30.43,74616.0,27.83,27.8482,27.7842,27.8208,74616.0
2016-09-28 10:30:00,30.43,30.43,30.35,30.35,157892.0,27.8208,27.8208,27.7477,27.7477,157892.0
2016-09-28 11:00:00,30.36,30.36,30.32,30.35,180808.0,27.7568,27.7568,27.7202,27.7477,180808.0
2016-09-28 11:30:00,30.34,30.38,30.32,30.37,67792.0,27.7385,27.7751,27.7202,27.766,67792.0
2016-09-28 12:00:00,30.37,30.39,30.35,30.36,101232.0,27.766,27.7842,27.7477,27.7568,101232.0
2016-09-28 12:30:00,30.36,30.38,30.33,30.37,56232.0,27.7568,27.7751,27.7294,27.766,56232.0
2016-09-28 13:00:00,30.36,30.38,30.34,30.37,38412.0,27.7568,27.7751,27.7385,27.766,38412.0
2016-09-28 13:30:00,30.38,30.41,30.38,30.4,54784.0,27.7751,27.8025,27.7751,27.7934,54784.0
2016-09-28 14:00:00,30.4,30.48,30.38,30.46,256852.0,27.7934,27.8665,27.7751,27.8482,256852.0
2016-09-28 14:30:00,30.46,30.49,30.44,30.48,199596.0,27.8482,27.8757,27.83,27.8665,199596.0
2016-09-28 15:00:00,30.48,30.48,30.45,30.45,102348.0,27.8665,27.8665,27.8391,27.8391,102348.0
2016-09-28 15:30:00,30.45,30.51,30.43,30.5,281636.0,27.8391,27.894,27.8208,27.8848,281636.0
2016-09-29 09:30:00,30.48,30.49,30.44,30.49,121884.0,27.8665,27.8757,27.83,27.8757,121884.0
2016-09-29 10:00:00,30.5,30.52,30.43,30.49,190400.0,27.8848,27.9031,27.8208,27.8757,190400.0
2016-09-29 10:30:00,30.49,30.49,30.43,30.44,111272.0,27.8757,27.8757,27.8208,27.83,111272.0
2016-09-29 11:00:00,30.44,30.45,30.39,30.42,127768.0,27.83,27.8391,27.7842,27.8117,127768.0
2016-09-29 11:30:00,30.43,30.44,30.42,30.43,63468.0,27.8208,27.83,27.8117,27.8208,63468.0
2016-09-29 12:00:00,30.43,30.48,30.42,30.46,155764.0,27.8208,27.8665,27.8117,27.8482,155764.0
2016-09-29 12:30:00,30.46,30.46,30.23,30.26,144936.0,27.8482,27.8482,27.638,27.6654,144936.0
2016-09-29 13:00:00,30.26,30.3,30.19,30.28,237320.0,27.6654,27.702,27.6014,27.6837,237320.0
2016-09-29 13:30:00,30.25,30.29,30.15,30.17,160912.0,27.6562,27.6928,27.5648,27.5831,160912.0
2016-09-29 14:00:00,30.18,30.32,30.16,30.32,232104.0,27.5923,27.7202,27.574,27.7202,232104.0
2016-09-29 14:30:00,30.32,30.36,30.28,30.29,118116.0,27.7202,27.7568,27.6837,27.6928,118116.0
2016-09-29 15:00:00,30.28,30.3,30.22,30.29,102244.0,27.6837,27.702,27.6288,27.6928,102244.0
2016-09-29 15:30:00,30.28,30.33,30.22,30.22,253460.0,27.6837,27.7294,27.6288,27.6288,253460.0
2016-09-30 09:30:00,30.34,30.38,30.28,30.28,173524.0,27.7385,27.7751,27.6837,27.6837,173524.0
2016-09-30 10:00:00,30.28,30.33,30.27,30.31,172068.0,27.6837,27.7294,27.6745,27.7111,172068.0
2016-09-30 10:30:00,30.32,30.35,30.31,30.33,61192.0,27.7202,27.7477,27.7111,27.7294,61192.0
2016-09-30 11:00:00,30.36,30.44,30.35,30.42,82108.0,27.7568,27.83,27.7477,27.8117,82108.0
2016-09-30 11:30:00,30.43,30.44,30.39,30.41,87148.0,27.8208,27.83,27.7842,27.8025,87148.0
2016-09-30 12:00:00,30.41,30.45,30.4,30.45,52356.0,27.8025,27.8391,27.7934,27.8391,52356.0
2016-09-30 12:30:00,30.45,30.46,30.42,30.43,48044.0,27.8391,27.8482,27.8117,27.8208,48044.0
2016-09-30 13:00:00,30.43,30.44,30.41,30.41,29624.0,27.8208,27.83,27.8025,27.8025,29624.0
2016-09-30 13:30:00,30.41,30.46,30.41,30.45,91012.0,27.8025,27.8482,27.8025,27.8391,91012.0
2016-09-30 14:00:00,30.45,30.48,30.45,30.47,85336.0,27.8391,27.8665,27.8391,27.8574,85336.0
2016-09-30 14:30:00,30.48,30.49,30.47,30.48,174568.0,27.8665,27.8757,27.8574,27.8665,174568.0
2016-09-30 15:00:00,30.49,30.51,30.49,30.49,139676.0,27.8757,27.894,27.8757,27.8757,139676.0
2016-09-30 15:30:00,30.49,30.5,30.41,30.41,330992.0,27.8757,27.8848,27.8025,27.8025,330992.0
2016-10-03 09:30:00,30.36,30.36,30.27,30.28,139404.0,27.7568,27.7568,27.6745,27.6837,139404.0
2016-10-03 10:00:00,30.28,30.33,30.27,30.3,128072.0,27.6837,27.7294,27.6745,27.702,128072.0
2016-10-03 10:30:00,30.29,30.36,30.29,30.34,64408.0,27.6928,27.7568,27.6928,27.7385,64408.0
2016-10-03 11:00:00,30.33,30.33,30.3,30.31,73796.0,27.7294,27.7294,27.702,27.7111,73796.0
2016-10-03 11:30:00,30.31,30.31,30.24,30.28,275996.0,27.7111,27.7111,27.6471,27.6837,275996.0
2016-10-03 12:00:00,30.27,30.29,30.23,30.25,122552.0,27.6745,27.6928,27.638,27.6562,122552.0
2016-10-03 12:30:00,30.24,30.28,30.23,30.28,82124.0,27.6471,27.6837,27.638,27.6837,82124.0
2016-10-03 13:00:00,30.29,30.3,30.25,30.29,353272.0,27.6928,27.702,27.6562,27.6928,353272.0
2016-10-03 13:30:00,30.28,30.31,30.27,30.29,191772.0,27.6837,27.7111,27.6745,27.6928,191772.0
2016-10-03 14:00:00,30.3,30.32,30.29,30.3,511416.0,27.702,27.7202,27.6928,27.702,511416.0
2016-10-03 14:30:00,30.3,30.32,30.26,30.29,149108.0,27.702,27.7202,27.6654,27.6928,149108.0
2016-10-03 15:00:00,30.29,30.3,30.27,30.3,211144.0,27.6928,27.702,27.6745,27.702,211144.0
2016-10-03 15:30:00,30.3,30.35,30.29,30.33,214528.0,27.702,27.7477,27.6928,27.7294,214528.0
2016-10-04 09:30:00,30.39,30.41,30.38,30.4,119232.0,27.7842,27.8025,27.7751,27.7934,119232.0
2016-10-04 10:00:00,30.39,30.39,30.27,30.33,136712.0,27.7842,27.7842,27.6745,27.7294,136712.0
2016-10-04 10:30:00,30.33,30.39,30.32,30.36,52068.0,27.7294,27.7842,27.7202,27.7568,52068.0
2016-10-04 11:00:00,30.36,30.36,30.24,30.3,418480.0,27.7568,27.7568,27.6471,27.702,418480.0
2016-10-04 11:30:00,30.31,30.37,30.25,30.27,326432.0,27.7111,27.766,27.6562,27.6745,326432.0
2016-10-04 12:00:00,30.27,30.3,30.24,30.28,125516.0,27.6745,27.702,27.6471,27.6837,125516.0
2016-10-04 12:30:00,30.25,30.3,30.23,30.24,86688.0,27.6562,27.702,27.638,27.6471,86688.0
2016-10-04 13:00:00,30.24,30.25,30.14,30.17,136072.0,27.6471,27.6562,27.5557,27.5831,136072.0
2016-10-04 13:30:00,30.17,30.19,30.15,30.17,220616.0,27.5831,27.6014,27.5648,27.5831,220616.0
2016-10-04 14:00:00,30.16,30.2,30.13,30.15,121736.0,27.574,27.6105,27.5465,27.5648,121736.0
2016-10-04 14:30:00,30.16,30.18,30.11,30.11,126840.0,27.574,27.5923,27.5283,27.5283,126840.0
2016-10-04 15:00:00,30.11,30.2,30.11,30.2,228296.0,27.5283,27.6105,27.5283,27.6105,228296.0
2016-10-04 15:30:00,30.2,30.23,30.18,30.21,154948.0,27.6105,27.638,27.5923,27.6197,154948.0
2016-10-05 09:30:00,30.29,30.33,30.27,30.3,57916.0,27.6928,27.7294,27.6745,27.702,57916.0
2016-10-05 10:00:00,30.31,30.33,30.27,30.31,130700.0,27.7111,27.7294,27.6745,27.7111,130700.0
2016-10-05 10:30:00,30.31,30.32,30.25,30.26,71712.0,27.7111,27.7202,27.6562,27.6654,71712.0
2016-10-05 11:00:00,30.27,30.29,30.26,30.28,43036.0,27.6745,27.6928,27.6654,27.6837,43036.0
2016-10-05 11:30:00,30.29,30.3,30.26,30.28,50836.0,27.6928,27.702,27.6654,27.6837,50836.0
2016-10-05 12:00:00,30.29,30.33,30.29,30.3,33708.0,27.6928,27.7294,27.6928,27.702,33708.0
2016-10-05 12:30:00,30.31,30.31,30.29,30.29,37488.0,27.7111,27.7111,27.6928,27.6928,37488.0
2016-10-05 13:00:00,30.29,30.32,30.27,30.28,179024.0,27.6928,27.7202,27.6745,27.6837,179024.0
2016-10-05 13:30:00,30.28,30.31,30.28,30.3,178836.0,27.6837,27.7111,27.6837,27.702,178836.0
2016-10-05 14:00:00,30.31,30.31,30.29,30.3,3695664.0,27.7111,27.7111,27.6928,27.702,3695664.0
2016-10-05 14:30:00,30.29,30.31,30.29,30.31,231788.0,27.6928,27.7111,27.6928,27.7111,231788.0
2016-10-05 15:00:00,30.31,30.33,30.25,30.26,233932.0,27.7111,27.7294,27.6562,27.6654,233932.0
2016-10-05 15:30:00,30.25,30.28,30.25,30.26,187060.0,27.6562,27.6837,27.6562,27.6654,187060.0
2016-10-06 09:30:00,30.24,30.24,30.16,30.19,130700.0,27.6471,27.6471,27.574,27.6014,130700.0
2016-10-06 10:00:00,30.19,30.23,30.19,30.22,90224.0,27.6014,27.638,27.6014,27.6288,90224.0
2016-10-06 10:30:00,30.22,30.23,30.2,30.22,89468.0,27.6288,27.638,27.6105,27.6288,89468.0
2016-10-06 11:00:00,30.21,30.23,30.16,30.23,162392.0,27.6197,27.638,27.574,27.638,162392.0
2016-10-06 11:30:00,30.23,30.33,30.21,30.29,111652.0,27.638,27.7294,27.6197,27.6928,111652.0
2016-10-06 12:00:00,30.3,30.35,30.29,30.31,178736.0,27.702,27.7477,27.6928,27.7111,178736.0
2016-10-06 12:30:00,30.32,30.33,30.29,30.3,221444.0,27.7202,27.7294,27.6928,27.702,221444.0
2016-10-06 13:00:00,30.3,30.31,30.29,30.31,60524.0,27.702,27.7111,27.6928,27.7111,60524.0
2016-10-06 13:30:00,30.31,30.32,30.29,30.3,83020.0,27.7111,27.7202,27.6928,27.702,83020.0
2016-10-06 14:00:00,30.3,30.32,30.29,30.31,110908.0,27.702,27.7202,27.6928,27.7111,110908.0
2016-10-06 14:30:00,30.31,30.32,30.29,30.29,63792.0,27.7111,27.7202,27.6928,27.6928,63792.0
2016-10-06 15:00:00,30.3,30.31,30.28,30.29,258852.0,27.702,27.7111,27.6837,27.6928,258852.0
2016-10-06 15:30:00,30.29,30.31,30.28,30.3,134932.0,27.6928,27.7111,27.6837,27.702,134932.0
2016-10-07 09:30:00,30.35,30.36,30.19,30.22,478972.0,27.7477,27.7568,27.6014,27.6288,478972.0
2016-10-07 10:00:00,30.22,30.27,30.22,30.25,114904.0,27.6288,27.6745,27.6288,27.6562,114904.0
2016-10-07 10:30:00,30.24,30.25,30.18,30.2,126260.0,27.6471,27.6562,27.5923,27.6105,126260.0
2016-10-07 11:00:00,30.19,30.21,30.18,30.2,112444.0,27.6014,27.6197,27.5923,27.6105,112444.0
2016-10-07 11:30:00,30.2,30.2,30.06,30.09,63180.0,27.6105,27.6105,27.4825,27.51,63180.0
2016-10-07 12:00:00,30.09,30.15,30.08,30.09,90592.0,27.51,27.5648,27.5008,27.51,90592.0
2016-10-07 12:30:00,30.1,30.11,30.07,30.11,111908.0,27.5191,27.5283,27.4917,27.5283,111908.0
2016-10-07 13:00:00,30.11,30.15,30.08,30.15,43488.0,27.5283,27.5648,27.5008,27.5648,43488.0
2016-10-07 13:30:00,30.16,30.21,30.16,30.18,67256.0,27.574,27.6197,27.574,27.5923,67256.0
2016-10-07 14:00:00,30.18,30.21,30.17,30.21,89984.0,27.5923,27.6197,27.5831,27.6197,89984.0
2016-10-07 14:30:00,30.2,30.23,30.2,30.21,151308.0,27.6105,27.638,27.6105,27.6197,151308.0
2016-10-07 15:00:00,30.22,30.23,30.19,30.21,64080.0,27.6288,27.638,27.6014,27.6197,64080.0
2016-10-07 15:30:00,30.21,30.22,30.18,30.18,176976.0,27.6197,27.6288,27.5923,27.5923,176976.0
2016-10-10 09:30:00,30.31,30.41,30.31,30.4,164132.0,27.7111,27.8025,27.7111,27.7934,164132.0
2016-10-10 10:00:00,30.39,30.4,30.38,30.38,100368.0,27.7842,27.7934,27.7751,27.7751,100368.0
2016-10-10 10:30:00,30.38,30.4,30.38,30.39,206588.0,27.7751,27.7934,27.7751,27.7842,206588.0
2016-10-10 11:00:00,30.39,30.4,30.37,30.38,113300.0,27.7842,27.7934,27.766,27.7751,113300.0
2016-10-10 11:30:00,30.38,30.39,30.37,30.39,104164.0,27.7751,27.7842,27.766,27.7842,104164.0
2016-10-10 12:00:00,30.38,30.38,30.34,30.35,76580.0,27.7751,27.7751,27.7385,27.7477,76580.0
2016-10-10 12:30:00,30.36,30.36,30.35,30.36,24924.0,27.7568,27.7568,27.7477,27.7568,24924.0
2016-10-10 13:00:00,30.36,30.39,30.36,30.36,266396.0,27.7568,27.7842,27.7568,27.7568,266396.0
2016-10-10 13:30:00,30.36,30.37,30.35,30.36,27436.0,27.7568,27.766,27.7477,27.7568,27436.0
2016-10-10 14:00:00,30.36,30.37,30.35,30.36,38876.0,27.7568,27.766,27.7477,27.7568,38876.0
2016-10-10 14:30:00,30.36,30.38,30.36,30.36,105524.0,27.7568,27.7751,27.7568,27.7568,105524.0
2016-10-10 15:00:00,30.37,30.37,30.34,30.35,63688.0,27.766,27.766,27.7385,27.7477,63688.0
2016-10-10 15:30:00,30.35,30.35,30.31,30.33,127484.0,27.7477,27.7477,27.7111,27.7294,127484.0
2016-10-11 09:30:00,30.28,30.29,30.15,30.17,85740.0,27.6837,27.6928,27.5648,27.5831,85740.0
2016-10-11 10:00:00,30.17,30.17,30.1,30.1,127752.0,27.5831,27.5831,27.5191,27.5191,127752.0
2016-10-11 10:30:00,30.13,30.13,30.05,30.05,136996.0,27.5465,27.5465,27.4734,27.4734,136996.0
2016-10-11 11:00:00,30.05,30.05,29.97,29.98,140624.0,27.4734,27.4734,27.4003,27.4094,140624.0
2016-10-11 11:30:00,29.99,30.04,29.99,30.02,90480.0,27.4185,27.4643,27.4185,27.446,90480.0
2016-10-11 12:00:00,30.02,30.03,30.0,30.02,49432.0,27.446,27.4551,27.4277,27.446,49432.0
2016-10-11 12:30:00,30.02,30.06,29.99,30.03,72224.0,27.446,27.4825,27.4185,27.4551,72224.0
2016-10-11 13:00:00,30.03,30.03,29.93,29.98,142256.0,27.4551,27.4551,27.3637,27.4094,142256.0
2016-10-11 13:30:00,29.96,29.97,29.88,29.89,130668.0,27.3911,27.4003,27.318,27.3271,130668.0
2016-10-11 14:00:00,29.89,29.9,29.84,29.86,138464.0,27.3271,27.3363,27.2814,27.2997,138464.0
2016-10-11 14:30:00,29.86,29.91,29.85,29.89,159548.0,27.2997,27.3454,27.2905,27.3271,159548.0
2016-10-11 15:00:00,29.89,29.96,29.86,29.93,588512.0,27.3271,27.3911,27.2997,27.3637,588512.0
2016-10-11 15:30:00,29.93,29.97,29.92,29.95,357596.0,27.3637,27.4003,27.3545,27.382,357596.0
2016-10-12 09:30:00,29.99,29.99,29.9,29.98,122432.0,27.4185,27.4185,27.3363,27.4094,122432.0
2016-10-12 10:00:00,29.98,30.02,29.96,30.02,98684.0,27.4094,27.446,27.3911,27.446,98684.0
2016-10-12 10:30:00,30.0,30.01,29.93,29.95,62616.0,27.4277,27.4368,27.3637,27.382,62616.0
2016-10-12 11:00:00,29.94,29.97,29.94,29.97,71616.0,27.3728,27.4003,27.3728,27.4003,71616.0
2016-10-12 11:30:00,29.97,30.01,29.97,29.99,46692.0,27.4003,27.4368,27.4003,27.4185,46692.0
2016-10-12 12:00:00,30.0,30.04,30.0,30.03,183748.0,27.4277,27.4643,27.4277,27.4551,183748.0
2016-10-12 12:30:00,30.03,30.05,30.02,30.02,144500.0,27.4551,27.4734,27.446,27.446,144500.0
2016-10-12 13:00:00,30.03,30.03,30.0,30.03,76024.0,27.4551,27.4551,27.4277,27.4551,76024.0
2016-10-12 13:30:00,30.03,30.04,30.01,30.04,272220.0,27.4551,27.4643,27.4368,27.4643,272220.0
2016-10-12 14:00:00,30.04,30.08,30.0,30.03,433956.0,27.4643,27.5008,27.4277,27.4551,433956.0
2016-10-12 14:30:00,30.04,30.06,30.02,30.02,151596.0,27.4643,27.4825,27.446,27.446,151596.0
2016-10-12 15:00:00,30.01,30.04,30.0,30.0,142632.0,27.4368,27.4643,27.4277,27.4277,142632.0
2016-10-12 15:30:00,30.0,30.03,29.97,30.0,224064.0,27.4277,27.4551,27.4003,27.4277,224064.0
2016-10-13 09:30:00,29.81,29.81,29.68,29.71,330852.0,27.254,27.254,27.1351,27.1626,330852.0
2016-10-13 10:00:00,29.71,29.75,29.67,29.72,194012.0,27.1626,27.1991,27.126,27.1717,194012.0
2016-10-13 10:30:00,29.72,29.8,29.7,29.74,126732.0,27.1717,27.2448,27.1534,27.19,126732.0
2016-10-13 11:00:00,29.75,29.82,29.71,29.8,184972.0,27.1991,27.2631,27.1626,27.2448,184972.0
2016-10-13 11:30:00,29.81,29.84,29.81,29.81,81312.0,27.254,27.2814,27.254,27.254,81312.0
2016-10-13 12:00:00,29.82,29.84,29.8,29.83,669768.0,27.2631,27.2814,27.2448,27.2723,669768.0
2016-10-13 12:30:00,29.82,29.9,29.82,29.88,200260.0,27.2631,27.3363,27.2631,27.318,200260.0
2016-10-13 13:00:00,29.88,29.88,29.85,29.87,106620.0,27.318,27.318,27.2905,27.3088,106620.0
2016-10-13 13:30:00,29.87,29.94,29.85,29.93,61764.0,27.3088,27.3728,27.2905,27.3637,61764.0
2016-10-13 14:00:00,29.93,29.96,29.92,29.95,82572.0,27.3637,27.3911,27.3545,27.382,82572.0
2016-10-13 14:30:00,29.96,30.0,29.93,29.98,321252.0,27.3911,27.4277,27.3637,27.4094,321252.0
2016-10-13 15:00:00,29.98,29.99,29.94,29.94,232260.0,27.4094,27.4185,27.3728,27.3728,232260.0
2016-10-13 15:30:00,29.94,29.96,29.89,29.92,369716.0,27.3728,27.3911,27.3271,27.3545,369716.0
2016-10-14 09:30:00,30.07,30.11,30.03,30.11,109264.0,27.4917,27.5283,27.4551,27.5283,109264.0
2016-10-14 10:00:00,30.09,30.13,30.07,30.09,382444.0,27.51,27.5465,27.4917,27.51,382444.0
2016-10-14 10:30:00,30.1,30.13,30.09,30.09,111324.0,27.5191,27.5465,27.51,27.51,111324.0
2016-10-14 11:00:00,30.08,30.09,30.01,30.01,134696.0,27.5008,27.51,27.4368,27.4368,134696.0
2016-10-14 11:30:00,30.0,30.0,29.95,29.96,113280.0,27.4277,27.4277,27.382,27.3911,113280.0
2016-10-14 12:00:00,29.96,29.98,29.92,29.97,134348.0,27.3911,27.4094,27.3545,27.4003,134348.0
2016-10-14 12:30:00,29.97,29.99,29.96,29.98,125012.0,27.4003,27.4185,27.3911,27.4094,125012.0
2016-10-14 13:00:00,29.97,30.01,29.95,30.0,95168.0,27.4003,27.4368,27.382,27.4277,95168.0
2016-10-14 13:30:00,30.0,30.06,29.98,30.0,162568.0,27.4277,27.4825,27.4094,27.4277,162568.0
2016-10-14 14:00:00,29.98,30.0,29.95,30.0,202036.0,27.4094,27.4277,27.382,27.4277,202036.0
2016-10-14 14:30:00,30.0,30.0,29.93,29.94,124708.0,27.4277,27.4277,27.3637,27.3728,124708.0
2016-10-14 15:00:00,29.94,29.98,29.94,29.96,93716.0,27.3728,27.4094,27.3728,27.3911,93716.0
2016-10-14 15:30:00,29.96,30.0,29.93,29.93,264628.0,27.3911,27.4277,27.3637,27.3637,264628.0
2016-10-17 09:30:00,29.93,29.93,29.83,29.85,158188.0,27.3637,27.3637,27.2723,27.2905,158188.0
2016-10-17 10:00:00,29.85,29.95,29.83,29.93,164340.0,27.2905,27.382,27.2723,27.3637,164340.0
2016-10-17 10:30:00,29.93,29.93,29.86,29.88,44228.0,27.3637,27.3637,27.2997,27.318,44228.0
2016-10-17 11:00:00,29.89,29.9,29.86,29.86,152656.0,27.3271,27.3363,27.2997,27.2997,152656.0
2016-10-17 11:30:00,29.86,29.91,29.86,29.9,80708.0,27.2997,27.3454,27.2997,27.3363,80708.0
2016-10-17 12:00:00,29.9,29.91,29.86,29.86,114372.0,27.3363,27.3454,27.2997,27.2997,114372.0
2016-10-17 12:30:00,29.86,29.88,29.85,29.86,36556.0,27.2997,27.318,27.2905,27.2997,36556.0
2016-10-17 13:00:00,29.86,29.88,29.83,29.84,102372.0,27.2997,27.318,27.2723,27.2814,102372.0
2016-10-17 13:30:00,29.83,29.85,29.8,29.81,206348.0,27.2723,27.2905,27.2448,27.254,206348.0
2016-10-17 14:00:00,29.81,29.85,29.81,29.85,113772.0,27.254,27.2905,27.254,27.2905,113772.0
2016-10-17 14:30:00,29.85,29.86,29.83,29.86,146932.0,27.2905,27.2997,27.2723,27.2997,146932.0
2016-10-17 15:00:00,29.86,29.86,29.83,29.83,140104.0,27.2997,27.2997,27.2723,27.2723,140104.0
2016-10-17 15:30:00,29.83,29.84,29.81,29.83,259344.0,27.2723,27.2814,27.254,27.2723,259344.0
2016-10-18 09:30:00,30.07,30.11,30.02,30.03,160132.0,27.4917,27.5283,27.446,27.4551,160132.0
2016-10-18 10:00:00,30.03,30.05,29.99,30.01,162892.0,27.4551,27.4734,27.4185,27.4368,162892.0
2016-10-18 10:30:00,30.02,30.05,30.01,30.05,251852.0,27.446,27.4734,27.4368,27.4734,251852.0
2016-10-18 11:00:00,30.07,30.07,30.04,30.07,152388.0,27.4917,27.4917,27.4643,27.4917,152388.0
2016-10-18 11:30:00,30.08,30.12,30.07,30.12,112744.0,27.5008,27.5374,27.4917,27.5374,112744.0
2016-10-18 12:00:00,30.12,30.13,30.11,30.12,85904.0,27.5374,27.5465,27.5283,27.5374,85904.0
2016-10-18 12:30:00,30.12,30.13,30.09,30.09,162220.0,27.5374,27.5465,27.51,27.51,162220.0
2016-10-18 13:00:00,30.1,30.11,30.09,30.1,93532.0,27.5191,27.5283,27.51,27.5191,93532.0
2016-10-18 13:30:00,30.1,30.1,30.08,30.1,186912.0,27.5191,27.5191,27.5008,27.5191,186912.0
2016-10-18 14:00:00,30.09,30.11,30.08,30.11,114408.0,27.51,27.5283,27.5008,27.5283,114408.0
2016-10-18 14:30:00,30.11,30.11,30.09,30.1,181520.0,27.5283,27.5283,27.51,27.5191,181520.0
2016-10-18 15:00:00,30.1,30.1,30.05,30.05,170252.0,27.5191,27.5191,27.4734,27.4734,170252.0
2016-10-18 15:30:00,30.05,30.07,30.02,30.02,277288.0,27.4734,27.4917,27.446,27.446,277288.0
2016-10-19 09:30:00,30.07,30.07,30.0,30.0,177036.0,27.4917,27.4917,27.4277,27.4277,177036.0
2016-10-19 10:00:00,30.01,30.08,30.01,30.07,59704.0,27.4368,27.5008,27.4368,27.4917,59704.0
2016-10-19 10:30:00,30.08,30.1,30.05,30.09,56428.0,27.5008,27.5191,27.4734,27.51,56428.0
2016-10-19 11:00:00,30.08,30.09,30.05,30.07,364336.0,27.5008,27.51,27.4734,27.4917,364336.0
2016-10-19 11:30:00,30.07,30.08,30.06,30.06,108644.0,27.4917,27.5008,27.4825,27.4825,108644.0
2016-10-19 12:00:00,30.05,30.08,30.05,30.08,55788.0,27.4734,27.5008,27.4734,27.5008,55788.0
2016-10-19 12:30:00,30.07,30.1,30.07,30.09,26176.0,27.4917,27.5191,27.4917,27.51,26176.0
2016-10-19 13:00:00,30.09,30.11,30.09,30.1,130868.0,27.51,27.5283,27.51,27.5191,130868.0
2016-10-19 13:30:00,30.1,30.11,30.09,30.1,33372.0,27.5191,27.5283,27.51,27.5191,33372.0
2016-10-19 14:00:00,30.1,30.11,30.09,30.09,92380.0,27.5191,27.5283,27.51,27.51,92380.0
2016-10-19 14:30:00,30.09,30.09,30.07,30.09,63052.0,27.51,27.51,27.4917,27.51,63052.0
2016-10-19 15:00:00,30.1,30.11,30.09,30.1,146504.0,27.5191,27.5283,27.51,27.5191,146504.0
2016-10-19 15:30:00,30.1,30.1,30.06,30.07,332044.0,27.5191,27.5191,27.4825,27.4917,332044.0
2016-10-20 09:30:00,30.05,30.06,29.96,30.05,155108.0,27.4734,27.4825,27.3911,27.4734,155108.0
2016-10-20 10:00:00,30.06,30.1,30.0,30.02,199912.0,27.4825,27.5191,27.4277,27.446,199912.0
2016-10-20 10:30:00,30.01,30.02,29.91,29.93,341308.0,27.4368,27.446,27.3454,27.3637,341308.0
2016-10-20 11:00:00,29.95,29.99,29.93,29.97,75760.0,27.382,27.4185,27.3637,27.4003,75760.0
2016-10-20 11:30:00,29.97,30.01,29.95,30.01,166112.0,27.4003,27.4368,27.382,27.4368,166112.0
2016-10-20 12:00:00,30.01,30.05,30.01,30.03,107412.0,27.4368,27.4734,27.4368,27.4551,107412.0
2016-10-20 12:30:00,30.04,30.09,30.04,30.05,80124.0,27.4643,27.51,27.4643,27.4734,80124.0
2016-10-20 13:00:00,30.06,30.07,30.04,30.05,113616.0,27.4825,27.4917,27.4643,27.4734,113616.0
2016-10-20 13:30:00,30.06,30.07,29.98,30.0,131700.0,27.4825,27.4917,27.4094,27.4277,131700.0
2016-10-20 14:00:00,30.0,30.03,29.99,30.03,74548.0,27.4277,27.4551,27.4185,27.4551,74548.0
2016-10-20 14:30:00,30.02,30.07,30.02,30.05,114504.0,27.446,27.4917,27.446,27.4734,114504.0
2016-10-20 15:00:00,30.05,30.06,30.02,30.02,160388.0,27.4734,27.4825,27.446,27.446,160388.0
2016-10-20 15:30:00,30.02,30.06,30.0,30.02,179840.0,27.446,27.4825,27.4277,27.446,179840.0
2016-10-21 09:30:00,29.98,30.0,29.94,30.0,244920.0,27.4094,27.4277,27.3728,27.4277,244920.0
2016-10-21 10:00:00,30.0,30.0,29.97,30.0,105504.0,27.4277,27.4277,27.4003,27.4277,105504.0
2016-10-21 10:30:00,30.01,30.03,30.0,30.02,69664.0,27.4368,27.4551,27.4277,27.446,69664.0
2016-10-21 11:00:00,30.01,30.04,30.0,30.03,73756.0,27.4368,27.4643,27.4277,27.4551,73756.0
2016-10-21 11:30:00,30.04,30.08,30.02,30.08,71292.0,27.4643,27.5008,27.446,27.5008,71292.0
2016-10-21 12:00:00,30.08,30.08,30.05,30.05,23060.0,27.5008,27.5008,27.4734,27.4734,23060.0
2016-10-21 12:30:00,30.05,30.06,30.04,30.06,31932.0,27.4734,27.4825,27.4643,27.4825,31932.0
2016-10-21 13:00:00,30.06,30.07,30.05,30.06,28436.0,27.4825,27.4917,27.4734,27.4825,28436.0
2016-10-21 13:30:00,30.06,30.1,30.04,30.1,95540.0,27.4825,27.5191,27.4643,27.5191,95540.0
2016-10-21 14:00:00,30.1,30.11,30.08,30.1,115508.0,27.5191,27.5283,27.5008,27.5191,115508.0
2016-10-21 14:30:00,30.1,30.12,30.09,30.12,677664.0,27.5191,27.5374,27.51,27.5374,677664.0
2016-10-21 15:00:00,30.12,30.13,30.1,30.11,558776.0,27.5374,27.5465,27.5191,27.5283,558776.0
2016-10-21 15:30:00,30.11,30.13,30.09,30.11,246316.0,27.5283,27.5465,27.51,27.5283,246316.0
2016-10-24 09:30:00,30.27,30.33,30.27,30.33,82144.0,27.6745,27.7294,27.6745,27.7294,82144.0
2016-10-24 10:00:00,30.33,30.33,30.3,30.31,97580.0,27.7294,27.7294,27.702,27.7111,97580.0
2016-10-24 10:30:00,30.3,30.33,30.27,30.32,51060.0,27.702,27.7294,27.6745,27.7202,51060.0
2016-10-24 11:00:00,30.31,30.34,30.31,30.32,47916.0,27.7111,27.7385,27.7111,27.7202,47916.0
2016-10-24 11:30:00,30.32,30.32,30.3,30.3,98384.0,27.7202,27.7202,27.702,27.702,98384.0
2016-10-24 12:00:00,30.3,30.31,30.29,30.29,116492.0,27.702,27.7111,27.6928,27.6928,116492.0
2016-10-24 12:30:00,30.29,30.3,30.27,30.3,126480.0,27.6928,27.702,27.6745,27.702,126480.0
2016-10-24 13:00:00,30.3,30.31,30.29,30.31,69368.0,27.702,27.7111,27.6928,27.7111,69368.0
2016-10-24 13:30:00,30.31,30.33,30.3,30.31,172224.0,27.7111,27.7294,27.702,27.7111,172224.0
2016-10-24 14:00:00,30.32,30.33,30.31,30.31,134692.0,27.7202,27.7294,27.7111,27.7111,134692.0
2016-10-24 14:30:00,30.32,30.32,30.31,30.32,180436.0,27.7202,27.7202,27.7111,27.7202,180436.0
2016-10-24 15:00:00,30.32,30.32,30.3,30.31,101712.0,27.7202,27.7202,27.702,27.7111,101712.0
2016-10-24 15:30:00,30.31,30.34,30.29,30.32,194368.0,27.7111,27.7385,27.6928,27.7202,194368.0
2016-10-25 09:30:00,30.28,30.28,30.19,30.25,134548.0,27.6837,27.6837,27.6014,27.6562,134548.0
2016-10-25 10:00:00,30.24,30.26,30.22,30.23,84432.0,27.6471,27.6654,27.6288,27.638,84432.0
2016-10-25 10:30:00,30.22,30.22,30.16,30.18,218404.0,27.6288,27.6288,27.574,27.5923,218404.0
2016-10-25 11:00:00,30.18,30.19,30.16,30.19,106900.0,27.5923,27.6014,27.574,27.6014,106900.0
2016-10-25 11:30:00,30.19,30.2,30.17,30.18,225660.0,27.6014,27.6105,27.5831,27.5923,225660.0
2016-10-25 12:00:00,30.17,30.18,30.13,30.14,158032.0,27.5831,27.5923,27.5465,27.5557,158032.0
2016-10-25 12:30:00,30.14,30.18,30.13,30.17,90420.0,27.5557,27.5923,27.5465,27.5831,90420.0
2016-10-25 13:00:00,30.16,30.18,30.16,30.17,73424.0,27.574,27.5923,27.574,27.5831,73424.0
2016-10-25 13:30:00,30.17,30.2,30.17,30.19,83740.0,27.5831,27.6105,27.5831,27.6014,83740.0
2016-10-25 14:00:00,30.19,30.2,30.17,30.18,341276.0,27.6014,27.6105,27.5831,27.5923,341276.0
2016-10-25 14:30:00,30.17,30.17,30.14,30.14,165872.0,27.5831,27.5831,27.5557,27.5557,165872.0
2016-10-25 15:00:00,30.14,30.16,30.13,30.16,367968.0,27.5557,27.574,27.5465,27.574,367968.0
2016-10-25 15:30:00,30.16,30.16,30.13,30.15,294180.0,27.574,27.574,27.5465,27.5648,294180.0
2016-10-26 09:30:00,29.99,30.01,29.93,29.95,152536.0,27.4185,27.4368,27.3637,27.382,152536.0
2016-10-26 10:00:00,29.96,29.99,29.95,29.96,68096.0,27.3911,27.4185,27.382,27.3911,68096.0
2016-10-26 10:30:00,29.96,30.1,29.96,30.1,131376.0,27.3911,27.5191,27.3911,27.5191,131376.0
2016-10-26 11:00:00,30.09,30.11,30.08,30.09,147180.0,27.51,27.5283,27.5008,27.51,147180.0
2016-10-26 11:30:00,30.1,30.11,30.08,30.08,151056.0,27.5191,27.5283,27.5008,27.5008,151056.0
2016-10-26 12:00:00,30.08,30.09,30.07,30.08,59972.0,27.5008,27.51,27.4917,27.5008,59972.0
2016-10-26 12:30:00,30.07,30.09,30.06,30.06,97880.0,27.4917,27.51,27.4825,27.4825,97880.0
2016-10-26 13:00:00,30.07,30.08,30.02,30.03,57544.0,27.4917,27.5008,27.446,27.4551,57544.0
2016-10-26 13:30:00,30.03,30.03,29.95,29.97,98904.0,27.4551,27.4551,27.382,27.4003,98904.0
2016-10-26 14:00:00,29.96,29.99,29.93,29.98,143132.0,27.3911,27.4185,27.3637,27.4094,143132.0
2016-10-26 14:30:00,29.98,30.03,29.97,30.02,159496.0,27.4094,27.4551,27.4003,27.446,159496.0
2016-10-26 15:00:00,30.02,30.04,29.99,30.02,196616.0,27.446,27.4643,27.4185,27.446,196616.0
2016-10-26 15:30:00,30.03,30.04,30.0,30.01,144128.0,27.4551,27.4643,27.4277,27.4368,144128.0
2016-10-27 09:30:00,30.12,30.12,30.02,30.04,117572.0,27.5374,27.5374,27.446,27.4643,117572.0
2016-10-27 10:00:00,30.04,30.04,29.91,29.93,152628.0,27.4643,27.4643,27.3454,27.3637,152628.0
2016-10-27 10:30:00,29.93,29.95,29.9,29.9,91244.0,27.3637,27.382,27.3363,27.3363,91244.0
2016-10-27 11:00:00,29.9,29.95,29.89,29.95,116824.0,27.3363,27.382,27.3271,27.382,116824.0
2016-10-27 11:30:00,29.94,29.99,29.91,29.99,109660.0,27.3728,27.4185,27.3454,27.4185,109660.0
2016-10-27 12:00:00,29.99,30.0,29.96,29.97,65172.0,27.4185,27.4277,27.3911,27.4003,65172.0
2016-10-27 12:30:00,29.97,29.97,29.91,29.93,296740.0,27.4003,27.4003,27.3454,27.3637,296740.0
2016-10-27 13:00:00,29.93,29.94,29.9,29.93,63808.0,27.3637,27.3728,27.3363,27.3637,63808.0
2016-10-27 13:30:00,29.93,29.96,29.92,29.93,85348.0,27.3637,27.3911,27.3545,27.3637,85348.0
2016-10-27 14:00:00,29.93,29.96,29.93,29.94,77516.0,27.3637,27.3911,27.3637,27.3728,77516.0
2016-10-27 14:30:00,29.94,29.94,29.89,29.9,104688.0,27.3728,27.3728,27.3271,27.3363,104688.0
2016-10-27 15:00:00,29.91,29.92,29.84,29.88,163888.0,27.3454,27.3545,27.2814,27.318,163888.0
2016-10-27 15:30:00,29.88,29.89,29.86,29.87,140684.0,27.318,27.3271,27.2997,27.3088,140684.0
2016-10-28 09:30:00,29.84,29.95,29.78,29.92,120856.0,27.2814,27.382,27.2265,27.3545,120856.0
2016-10-28 10:00:00,29.92,29.93,29.85,29.93,131528.0,27.3545,27.3637,27.2905,27.3637,131528.0
2016-10-28 10:30:00,29.92,30.0,29.92,29.98,92300.0,27.3545,27.4277,27.3545,27.4094,92300.0
2016-10-28 11:00:00,29.98,29.99,29.96,29.96,210220.0,27.4094,27.4185,27.3911,27.3911,210220.0
2016-10-28 11:30:00,29.96,29.98,29.95,29.95,53740.0,27.3911,27.4094,27.382,27.382,53740.0
2016-10-28 12:00:00,29.95,30.01,29.93,30.0,135388.0,27.382,27.4368,27.3637,27.4277,135388.0
2016-10-28 12:30:00,30.0,30.0,29.98,29.98,36992.0,27.4277,27.4277,27.4094,27.4094,36992.0
2016-10-28 13:00:00,29.98,29.98,29.79,29.85,667820.0,27.4094,27.4094,27.2357,27.2905,667820.0
2016-10-28 13:30:00,29.84,29.84,29.74,29.75,403936.0,27.2814,27.2814,27.19,27.1991,403936.0
2016-10-28 14:00:00,29.74,29.84,29.72,29.83,283132.0,27.19,27.2814,27.1717,27.2723,283132.0
2016-10-28 14:30:00,29.84,29.88,29.78,29.87,177048.0,27.2814,27.318,27.2265,27.3088,177048.0
2016-10-28 15:00:00,29.86,29.9,29.8,29.9,213940.0,27.2997,27.3363,27.2448,27.3363,213940.0
2016-10-28 15:30:00,29.88,29.88,29.78,29.79,369124.0,27.318,27.318,27.2265,27.2357,369124.0
2016-10-31 09:30:00,29.87,29.88,29.79,29.79,127484.0,27.3088,27.318,27.2357,27.2357,127484.0
2016-10-31 10:00:00,29.81,29.83,29.79,29.82,52496.0,27.254,27.2723,27.2357,27.2631,52496.0
2016-10-31 10:30:00,29.83,29.83,29.77,29.8,69988.0,27.2723,27.2723,27.2174,27.2448,69988.0
2016-10-31 11:00:00,29.79,29.84,29.79,29.84,48604.0,27.2357,27.2814,27.2357,27.2814,48604.0
2016-10-31 11:30:00,29.85,29.86,29.84,29.86,91148.0,27.2905,27.2997,27.2814,27.2997,91148.0
2016-10-31 12:00:00,29.86,29.86,29.82,29.84,64944.0,27.2997,27.2997,27.2631,27.2814,64944.0
2016-10-31 12:30:00,29.85,29.86,29.82,29.83,81056.0,27.2905,27.2997,27.2631,27.2723,81056.0
2016-10-31 13:00:00,29.83,29.83,29.81,29.81,115992.0,27.2723,27.2723,27.254,27.254,115992.0
2016-10-31 13:30:00,29.81,29.82,29.79,29.8,123660.0,27.254,27.2631,27.2357,27.2448,123660.0
2016-10-31 14:00:00,29.79,29.8,29.76,29.77,162820.0,27.2357,27.2448,27.2083,27.2174,162820.0
2016-10-31 14:30:00,29.77,29.79,29.75,29.78,176480.0,27.2174,27.2357,27.1991,27.2265,176480.0
2016-10-31 15:00:00,29.77,29.81,29.77,29.8,174104.0,27.2174,27.254,27.2174,27.2448,174104.0
2016-10-31 15:30:00,29.8,29.81,29.76,29.77,217648.0,27.2448,27.254,27.2083,27.2174,217648.0
2016-11-01 09:30:00,29.83,29.83,29.73,29.75,370932.0,27.2723,27.2723,27.1808,27.1991,370932.0
2016-11-01 10:00:00,29.75,29.77,29.7,29.71,160560.0,27.1991,27.2174,27.1534,27.1626,160560.0
2016-11-01 10:30:00,29.7,29.72,29.65,29.7,183796.0,27.1534,27.1717,27.1077,27.1534,183796.0
2016-11-01 11:00:00,29.7,29.72,29.67,29.67,112476.0,27.1534,27.1717,27.126,27.126,112476.0
2016-11-01 11:30:00,29.67,29.69,29.64,29.64,79252.0,27.126,27.1443,27.0986,27.0986,79252.0
2016-11-01 12:00:00,29.65,29.65,29.56,29.57,128900.0,27.1077,27.1077,27.0254,27.0346,128900.0
2016-11-01 12:30:00,29.57,29.6,29.52,29.55,145384.0,27.0346,27.062,26.9888,27.0163,145384.0
2016-11-01 13:00:00,29.56,29.56,29.47,29.51,117060.0,27.0254,27.0254,26.9431,26.9797,117060.0
2016-11-01 13:30:00,29.5,29.51,29.41,29.43,304448.0,26.9706,26.9797,26.8883,26.9066,304448.0
2016-11-01 14:00:00,29.43,29.47,29.33,29.45,387736.0,26.9066,26.9431,26.8151,26.9248,387736.0
2016-11-01 14:30:00,29.45,29.49,29.42,29.43,344472.0,26.9248,26.9614,26.8974,26.9066,344472.0
2016-11-01 15:00:00,29.42,29.49,29.4,29.49,482704.0,26.8974,26.9614,26.8791,26.9614,482704.0
2016-11-01 15:30:00,29.49,29.54,29.47,29.53,554348.0,26.9614,27.0071,26.9431,26.998,554348.0
2016-11-02 09:30:00,29.49,29.55,29.47,29.54,225440.0,26.9614,27.0163,26.9431,27.0071,225440.0
2016-11-02 10:00:00,29.53,29.57,29.49,29.51,124456.0,26.998,27.0346,26.9614,26.9797,124456.0
2016-11-02 10:30:00,29.5,29.5,29.45,29.45,193416.0,26.9706,26.9706,26.9248,26.9248,193416.0
2016-11-02 11:00:00,29.47,29.53,29.45,29.51,203416.0,26.9431,26.998,26.9248,26.9797,203416.0
2016-11-02 11:30:00,29.5,29.51,29.45,29.46,240172.0,26.9706,26.9797,26.9248,26.934,240172.0
2016-11-02 12:00:00,29.46,29.49,29.44,29.45,237100.0,26.934,26.9614,26.9157,26.9248,237100.0
2016-11-02 12:30:00,29.45,29.45,29.43,29.44,129488.0,26.9248,26.9248,26.9066,26.9157,129488.0
2016-11-02 13:00:00,29.45,29.46,29.34,29.38,115508.0,26.9248,26.934,26.8243,26.8608,115508.0
2016-11-02 13:30:00,29.38,29.4,29.36,29.39,100188.0,26.8608,26.8791,26.8426,26.87,100188.0
2016-11-02 14:00:00,29.4,29.45,29.28,29.41,489292.0,26.8791,26.9248,26.7694,26.8883,489292.0
2016-11-02 14:30:00,29.41,29.44,29.34,29.37,1788224.0,26.8883,26.9157,26.8243,26.8517,1788224.0
2016-11-02 15:00:00,29.37,29.43,29.35,29.41,525432.0,26.8517,26.9066,26.8334,26.8883,525432.0
2016-11-02 15:30:00,29.41,29.42,29.32,29.33,463548.0,26.8883,26.8974,26.806,26.8151,463548.0
2016-11-03 09:30:00,29.35,29.37,29.3,29.3,134652.0,26.8334,26.8517,26.7877,26.7877,134652.0
2016-11-03 10:00:00,29.3,29.34,29.27,29.33,98728.0,26.7877,26.8243,26.7603,26.8151,98728.0
2016-11-03 10:30:00,29.32,29.35,29.29,29.3,124288.0,26.806,26.8334,26.7786,26.7877,124288.0
2016-11-03 11:00:00,29.29,29.33,29.29,29.33,58064.0,26.7786,26.8151,26.7786,26.8151,58064.0
2016-11-03 11:30:00,29.33,29.33,29.3,29.3,120384.0,26.8151,26.8151,26.7877,26.7877,120384.0
2016-11-03 12:00:00,29.29,29.3,29.23,29.24,112388.0,26.7786,26.7877,26.7237,26.7328,112388.0
2016-11-03 12:30:00,29.23,29.24,29.19,29.23,90132.0,26.7237,26.7328,26.6871,26.7237,90132.0
2016-11-03 13:00:00,29.22,29.25,29.19,29.24,149580.0,26.7146,26.742,26.6871,26.7328,149580.0
2016-11-03 13:30:00,29.24,29.24,29.19,29.2,106972.0,26.7328,26.7328,26.6871,26.6963,106972.0
2016-11-03 14:00:00,29.2,29.23,29.19,29.2,104692.0,26.6963,26.7237,26.6871,26.6963,104692.0
2016-11-03 14:30:00,29.2,29.21,29.17,29.21,191252.0,26.6963,26.7054,26.6689,26.7054,191252.0
2016-11-03 15:00:00,29.2,29.2,29.15,29.16,173704.0,26.6963,26.6963,26.6506,26.6597,173704.0
2016-11-03 15:30:00,29.16,29.16,29.1,29.15,230076.0,26.6597,26.6597,26.6049,26.6506,230076.0
2016-11-04 09:30:00,29.09,29.23,29.03,29.12,458688.0,26.5957,26.7237,26.5409,26.6231,458688.0
2016-11-04 10:00:00,29.13,29.21,29.13,29.21,107868.0,26.6323,26.7054,26.6323,26.7054,107868.0
2016-11-04 10:30:00,29.2,29.24,29.2,29.22,238836.0,26.6963,26.7328,26.6963,26.7146,238836.0
2016-11-04 11:00:00,29.23,29.28,29.22,29.28,176504.0,26.7237,26.7694,26.7146,26.7694,176504.0
2016-11-04 11:30:00,29.27,29.27,29.23,29.25,164072.0,26.7603,26.7603,26.7237,26.742,164072.0
2016-11-04 12:00:00,29.26,29.3,29.25,29.3,146216.0,26.7511,26.7877,26.742,26.7877,146216.0
2016-11-04 12:30:00,29.3,29.31,29.28,29.31,128224.0,26.7877,26.7968,26.7694,26.7968,128224.0
2016-11-04 13:00:00,29.3,29.32,29.28,29.29,132092.0,26.7877,26.806,26.7694,26.7786,132092.0
2016-11-04 13:30:00,29.28,29.31,29.28,29.3,154616.0,26.7694,26.7968,26.7694,26.7877,154616.0
2016-11-04 14:00:00,29.29,29.29,29.27,29.28,767484.0,26.7786,26.7786,26.7603,26.7694,767484.0
2016-11-04 14:30:00,29.27,29.27,29.21,29.22,841252.0,26.7603,26.7603,26.7054,26.7146,841252.0
2016-11-04 15:00:00,29.22,29.22,29.17,29.18,173440.0,26.7146,26.7146,26.6689,26.678,173440.0
2016-11-04 15:30:00,29.18,29.18,29.11,29.12,262452.0,26.678,26.678,26.614,26.6231,262452.0
2016-11-07 09:30:00,29.55,29.59,29.52,29.57,224592.0,27.0163,27.0528,26.9888,27.0346,224592.0
2016-11-07 10:00:00,29.58,29.59,29.57,29.59,163044.0,27.0437,27.0528,27.0346,27.0528,163044.0
2016-11-07 10:30:00,29.59,29.67,29.59,29.67,174168.0,27.0528,27.126,27.0528,27.126,174168.0
2016-11-07 11:00:00,29.68,29.71,29.68,29.7,155776.0,27.1351,27.1626,27.1351,27.1534,155776.0
2016-11-07 11:30:00,29.71,29.74,29.7,29.73,135192.0,27.1626,27.19,27.1534,27.1808,135192.0
2016-11-07 12:00:00,29.74,29.75,29.73,29.74,98160.0,27.19,27.1991,27.1808,27.19,98160.0
2016-11-07 12:30:00,29.74,29.74,29.71,29.73,41736.0,27.19,27.19,27.1626,27.1808,41736.0
2016-11-07 13:00:00,29.73,29.75,29.72,29.73,32616.0,27.1808,27.1991,27.1717,27.1808,32616.0
2016-11-07 13:30:00,29.73,29.75,29.73,29.75,84692.0,27.1808,27.1991,27.1808,27.1991,84692.0
2016-11-07 14:00:00,29.74,29.75,29.73,29.73,176868.0,27.19,27.1991,27.1808,27.1808,176868.0
2016-11-07 14:30:00,29.73,29.74,29.68,29.68,121596.0,27.1808,27.19,27.1351,27.1351,121596.0
2016-11-07 15:00:00,29.69,29.71,29.67,29.68,166192.0,27.1443,27.1626,27.126,27.1351,166192.0
2016-11-07 15:30:00,29.69,29.78,29.66,29.77,291556.0,27.1443,27.2265,27.1168,27.2174,291556.0
2016-11-08 09:30:00,29.73,29.75,29.69,29.71,281384.0,27.1808,27.1991,27.1443,27.1626,281384.0
2016-11-08 10:00:00,29.71,29.75,29.71,29.74,118988.0,27.1626,27.1991,27.1626,27.19,118988.0
2016-11-08 10:30:00,29.74,29.75,29.72,29.75,109908.0,27.19,27.1991,27.1717,27.1991,109908.0
2016-11-08 11:00:00,29.75,29.88,29.75,29.85,198632.0,27.1991,27.318,27.1991,27.2905,198632.0
2016-11-08 11:30:00,29.85,29.92,29.85,29.92,139828.0,27.2905,27.3545,27.2905,27.3545,139828.0
2016-11-08 12:00:00,29.94,30.01,29.93,30.0,103164.0,27.3728,27.4368,27.3637,27.4277,103164.0
2016-11-08 12:30:00,30.0,30.02,29.97,30.02,111428.0,27.4277,27.446,27.4003,27.446,111428.0
2016-11-08 13:00:00,30.02,30.02,29.95,29.96,146388.0,27.446,27.446,27.382,27.3911,146388.0
2016-11-08 13:30:00,29.96,29.99,29.96,29.96,102296.0,27.3911,27.4185,27.3911,27.3911,102296.0
2016-11-08 14:00:00,29.96,29.96,29.89,29.91,141256.0,27.3911,27.3911,27.3271,27.3454,141256.0
2016-11-08 14:30:00,29.91,29.91,29.86,29.9,145620.0,27.3454,27.3454,27.2997,27.3363,145620.0
2016-11-08 15:00:00,29.9,29.96,29.89,29.95,99964.0,27.3363,27.3911,27.3271,27.382,99964.0
2016-11-08 15:30:00,29.95,29.99,29.89,29.92,354932.0,27.382,27.4185,27.3271,27.3545,354932.0
2016-11-09 09:30:00,29.64,29.89,29.58,29.85,668316.0,27.0986,27.3271,27.0437,27.2905,668316.0
2016-11-09 10:00:00,29.85,29.85,29.66,29.72,409104.0,27.2905,27.2905,27.1168,27.1717,409104.0
2016-11-09 10:30:00,29.73,29.79,29.64,29.76,195788.0,27.1808,27.2357,27.0986,27.2083,195788.0
2016-11-09 11:00:00,29.77,29.91,29.77,29.9,413128.0,27.2174,27.3454,27.2174,27.3363,413128.0
2016-11-09 11:30:00,29.93,30.11,29.93,30.02,408492.0,27.3637,27.5283,27.3637,27.446,408492.0
2016-11-09 12:00:00,30.03,30.05,29.9,29.97,294032.0,27.4551,27.4734,27.3363,27.4003,294032.0
2016-11-09 12:30:00,29.97,30.04,29.93,30.04,356044.0,27.4003,27.4643,27.3637,27.4643,356044.0
2016-11-09 13:00:00,30.03,30.05,29.87,29.91,655324.0,27.4551,27.4734,27.3088,27.3454,655324.0
2016-11-09 13:30:00,29.9,30.01,29.9,29.94,190064.0,27.3363,27.4368,27.3363,27.3728,190064.0
2016-11-09 14:00:00,29.94,30.04,29.93,30.01,253160.0,27.3728,27.4643,27.3637,27.4368,253160.0
2016-11-09 14:30:00,30.0,30.12,30.0,30.04,396024.0,27.4277,27.5374,27.4277,27.4643,396024.0
2016-11-09 15:00:00,30.05,30.14,30.05,30.11,228136.0,27.4734,27.5557,27.4734,27.5283,228136.0
2016-11-09 15:30:00,30.11,30.11,30.02,30.07,490688.0,27.5283,27.5283,27.446,27.4917,490688.0
2016-11-10 09:30:00,30.22,30.23,30.09,30.09,263504.0,27.6288,27.638,27.51,27.51,263504.0
2016-11-10 10:00:00,30.09,30.11,29.79,29.79,281136.0,27.51,27.5283,27.2357,27.2357,281136.0
2016-11-10 10:30:00,29.81,29.86,29.64,29.72,621824.0,27.254,27.2997,27.0986,27.1717,621824.0
2016-11-10 11:00:00,29.72,29.87,29.71,29.82,317964.0,27.1717,27.3088,27.1626,27.2631,317964.0
2016-11-10 11:30:00,29.83,29.9,29.75,29.77,221512.0,27.2723,27.3363,27.1991,27.2174,221512.0
2016-11-10 12:00:00,29.77,29.84,29.77,29.82,159012.0,27.2174,27.2814,27.2174,27.2631,159012.0
2016-11-10 12:30:00,29.82,29.93,29.78,29.92,135508.0,27.2631,27.3637,27.2265,27.3545,135508.0
2016-11-10 13:00:00,29.93,29.99,29.9,29.93,197056.0,27.3637,27.4185,27.3363,27.3637,197056.0
2016-11-10 13:30:00,29.94,30.06,29.92,30.01,479152.0,27.3728,27.4825,27.3545,27.4368,479152.0
2016-11-10 14:00:00,30.0,30.04,29.95,29.98,144868.0,27.4277,27.4643,27.382,27.4094,144868.0
2016-11-10 14:30:00,29.98,30.0,29.92,30.0,270448.0,27.4094,27.4277,27.3545,27.4277,270448.0
2016-11-10 15:00:00,30.0,30.01,29.93,29.95,345616.0,27.4277,27.4368,27.3637,27.382,345616.0
2016-11-10 15:30:00,29.95,29.95,29.86,29.89,799264.0,27.382,27.382,27.2997,27.3271,799264.0
2016-11-11 09:30:00,29.81,29.89,29.77,29.79,288544.0,27.254,27.3271,27.2174,27.2357,288544.0
2016-11-11 10:00:00,29.79,29.92,29.77,29.78,221580.0,27.2357,27.3545,27.2174,27.2265,221580.0
2016-11-11 10:30:00,29.78,29.84,29.75,29.78,158612.0,27.2265,27.2814,27.1991,27.2265,158612.0
2016-11-11 11:00:00,29.77,29.79,29.72,29.74,183172.0,27.2174,27.2357,27.1717,27.19,183172.0
2016-11-11 11:30:00,29.76,29.8,29.71,29.79,191380.0,27.2083,27.2448,27.1626,27.2357,191380.0
2016-11-11 12:00:00,29.77,29.86,29.77,29.85,168500.0,27.2174,27.2997,27.2174,27.2905,168500.0
2016-11-11 12:30:00,29.85,29.89,29.8,29.81,123964.0,27.2905,27.3271,27.2448,27.254,123964.0
2016-11-11 13:00:00,29.81,29.85,29.81,29.84,126780.0,27.254,27.2905,27.254,27.2814,126780.0
2016-11-11 13:30:00,29.85,29.85,29.79,29.79,167172.0,27.2905,27.2905,27.2357,27.2357,167172.0
2016-11-11 14:00:00,29.78,29.83,29.77,29.79,370808.0,27.2265,27.2723,27.2174,27.2357,370808.0
2016-11-11 14:30:00,29.79,29.8,29.75,29.75,181568.0,27.2357,27.2448,27.1991,27.1991,181568.0
2016-11-11 15:00:00,29.76,29.82,29.75,29.8,166276.0,27.2083,27.2631,27.1991,27.2448,166276.0
2016-11-11 15:30:00,29.81,29.88,29.8,29.85,256604.0,27.254,27.318,27.2448,27.2905,256604.0
2016-11-14 09:30:00,29.93,29.93,29.72,29.72,309556.0,27.3637,27.3637,27.1717,27.1717,309556.0
2016-11-14 10:00:00,29.71,29.78,29.68,29.71,139844.0,27.1626,27.2265,27.1351,27.1626,139844.0
2016-11-14 10:30:00,29.72,29.73,29.61,29.61,162780.0,27.1717,27.1808,27.0711,27.0711,162780.0
2016-11-14 11:00:00,29.61,29.65,29.56,29.62,264320.0,27.0711,27.1077,27.0254,27.0803,264320.0
2016-11-14 11:30:00,29.62,29.66,29.59,29.62,95400.0,27.0803,27.1168,27.0528,27.0803,95400.0
2016-11-14 12:00:00,29.63,29.64,29.56,29.57,70888.0,27.0894,27.0986,27.0254,27.0346,70888.0
2016-11-14 12:30:00,29.56,29.61,29.55,29.61,132164.0,27.0254,27.0711,27.0163,27.0711,132164.0
2016-11-14 13:00:00,29.61,29.66,29.6,29.64,95000.0,27.0711,27.1168,27.062,27.0986,95000.0
2016-11-14 13:30:00,29.66,29.7,29.61,29.61,173272.0,27.1168,27.1534,27.0711,27.0711,173272.0
2016-11-14 14:00:00,29.63,29.67,29.62,29.64,131144.0,27.0894,27.126,27.0803,27.0986,131144.0
2016-11-14 14:30:00,29.65,29.71,29.61,29.71,171896.0,27.1077,27.1626,27.0711,27.1626,171896.0
2016-11-14 15:00:00,29.71,29.73,29.68,29.68,339756.0,27.1626,27.1808,27.1351,27.1351,339756.0
2016-11-14 15:30:00,29.69,29.7,29.61,29.64,160588.0,27.1443,27.1534,27.0711,27.0986,160588.0
2016-11-15 09:30:00,29.77,29.82,29.73,29.79,242668.0,27.2174,27.2631,27.1808,27.2357,242668.0
2016-11-15 10:00:00,29.79,29.87,29.79,29.84,157616.0,27.2357,27.3088,27.2357,27.2814,157616.0
2016-11-15 10:30:00,29.85,29.85,29.79,29.83,163020.0,27.2905,27.2905,27.2357,27.2723,163020.0
2016-11-15 11:00:00,29.83,29.84,29.8,29.82,77036.0,27.2723,27.2814,27.2448,27.2631,77036.0
2016-11-15 11:30:00,29.82,29.82,29.79,29.81,274972.0,27.2631,27.2631,27.2357,27.254,274972.0
2016-11-15 12:00:00,29.8,29.83,29.79,29.79,209856.0,27.2448,27.2723,27.2357,27.2357,209856.0
2016-11-15 12:30:00,29.79,29.8,29.74,29.74,536016.0,27.2357,27.2448,27.19,27.19,536016.0
2016-11-15 13:00:00,29.76,29.79,29.75,29.76,63448.0,27.2083,27.2357,27.1991,27.2083,63448.0
2016-11-15 13:30:00,29.76,29.81,29.76,29.8,267276.0,27.2083,27.254,27.2083,27.2448,267276.0
2016-11-15 14:00:00,29.8,29.84,29.79,29.82,149064.0,27.2448,27.2814,27.2357,27.2631,149064.0
2016-11-15 14:30:00,29.83,29.89,29.83,29.89,268596.0,27.2723,27.3271,27.2723,27.3271,268596.0
2016-11-15 15:00:00,29.88,29.91,29.86,29.89,588288.0,27.318,27.3454,27.2997,27.3271,588288.0
2016-11-15 15:30:00,29.89,29.91,29.86,29.88,509860.0,27.3271,27.3454,27.2997,27.318,509860.0
2016-11-16 09:30:00,29.8,29.93,29.79,29.86,349924.0,27.2448,27.3637,27.2357,27.2997,349924.0
2016-11-16 10:00:00,29.87,29.95,29.86,29.92,148908.0,27.3088,27.382,27.2997,27.3545,148908.0
2016-11-16 10:30:00,29.92,29.98,29.91,29.96,204960.0,27.3545,27.4094,27.3454,27.3911,204960.0
2016-11-16 11:00:00,29.96,29.96,29.91,29.95,1141604.0,27.3911,27.3911,27.3454,27.382,1141604.0
2016-11-16 11:30:00,29.96,29.98,29.93,29.94,307508.0,27.3911,27.4094,27.3637,27.3728,307508.0
2016-11-16 12:00:00,29.94,29.95,29.92,29.95,128128.0,27.3728,27.382,27.3545,27.382,128128.0
2016-11-16 12:30:00,29.95,29.96,29.93,29.94,127664.0,27.382,27.3911,27.3637,27.3728,127664.0
2016-11-16 13:00:00,29.95,29.95,29.91,29.94,104336.0,27.382,27.382,27.3454,27.3728,104336.0
2016-11-16 13:30:00,29.94,29.96,29.94,29.96,108212.0,27.3728,27.3911,27.3728,27.3911,108212.0
2016-11-16 14:00:00,29.95,29.96,29.94,29.95,156776.0,27.382,27.3911,27.3728,27.382,156776.0
2016-11-16 14:30:00,29.94,29.98,29.94,29.97,145432.0,27.3728,27.4094,27.3728,27.4003,145432.0
2016-11-16 15:00:00,29.97,30.0,29.97,29.97,237560.0,27.4003,27.4277,27.4003,27.4003,237560.0
2016-11-16 15:30:00,29.97,29.99,29.95,29.98,304072.0,27.4003,27.4185,27.382,27.4094,304072.0
2016-11-17 09:30:00,30.01,30.06,29.97,30.06,339640.0,27.4368,27.4825,27.4003,27.4825,339640.0
2016-11-17 10:00:00,30.06,30.07,30.04,30.05,230628.0,27.4825,27.4917,27.4643,27.4734,230628.0
2016-11-17 10:30:00,30.05,30.07,30.02,30.04,231476.0,27.4734,27.4917,27.446,27.4643,231476.0
2016-11-17 11:00:00,30.04,30.09,30.03,30.08,76192.0,27.4643,27.51,27.4551,27.5008,76192.0
2016-11-17 11:30:00,30.08,30.12,30.06,30.11,110960.0,27.5008,27.5374,27.4825,27.5283,110960.0
2016-11-17 12:00:00,30.11,30.16,30.11,30.15,155616.0,27.5283,27.574,27.5283,27.5648,155616.0
2016-11-17 12:30:00,30.15,30.16,30.13,30.14,85656.0,27.5648,27.574,27.5465,27.5557,85656.0
2016-11-17 13:00:00,30.14,30.15,30.13,30.14,107668.0,27.5557,27.5648,27.5465,27.5557,107668.0
2016-11-17 13:30:00,30.14,30.16,30.13,30.13,110156.0,27.5557,27.574,27.5465,27.5465,110156.0
2016-11-17 14:00:00,30.14,30.14,30.11,30.11,177560.0,27.5557,27.5557,27.5283,27.5283,177560.0
2016-11-17 14:30:00,30.11,30.13,30.1,30.13,207548.0,27.5283,27.5465,27.5191,27.5465,207548.0
2016-11-17 15:00:00,30.13,30.16,30.12,30.15,218652.0,27.5465,27.574,27.5374,27.5648,218652.0
2016-11-17 15:30:00,30.15,30.17,30.15,30.17,225940.0,27.5648,27.5831,27.5648,27.5831,225940.0
2016-11-18 09:30:00,30.23,30.24,30.16,30.16,475168.0,27.638,27.6471,27.574,27.574,475168.0
2016-11-18 10:00:00,30.15,30.19,30.13,30.15,373376.0,27.5648,27.6014,27.5465,27.5648,373376.0
2016-11-18 10:30:00,30.15,30.15,30.07,30.09,240392.0,27.5648,27.5648,27.4917,27.51,240392.0
2016-11-18 11:00:00,30.09,30.1,30.07,30.09,136272.0,27.51,27.5191,27.4917,27.51,136272.0
2016-11-18 11:30:00,30.09,30.1,30.07,30.08,227636.0,27.51,27.5191,27.4917,27.5008,227636.0
2016-11-18 12:00:00,30.07,30.09,30.07,30.08,96944.0,27.4917,27.51,27.4917,27.5008,96944.0
2016-11-18 12:30:00,30.08,30.11,30.07,30.11,70396.0,27.5008,27.5283,27.4917,27.5283,70396.0
2016-11-18 13:00:00,30.11,30.12,30.1,30.1,84524.0,27.5283,27.5374,27.5191,27.5191,84524.0
2016-11-18 13:30:00,30.1,30.12,30.09,30.09,98752.0,27.5191,27.5374,27.51,27.51,98752.0
2016-11-18 14:00:00,30.1,30.1,30.08,30.09,283280.0,27.5191,27.5191,27.5008,27.51,283280.0
2016-11-18 14:30:00,30.08,30.1,30.08,30.08,117556.0,27.5008,27.5191,27.5008,27.5008,117556.0
2016-11-18 15:00:00,30.08,30.11,30.07,30.11,435024.0,27.5008,27.5283,27.4917,27.5283,435024.0
2016-11-18 15:30:00,30.11,30.11,30.05,30.07,228320.0,27.5283,27.5283,27.4734,27.4917,228320.0
2016-11-21 09:30:00,30.17,30.26,30.11,30.25,196736.0,27.5831,27.6654,27.5283,27.6562,196736.0
2016-11-21 10:00:00,30.25,30.25,30.16,30.18,132944.0,27.6562,27.6562,27.574,27.5923,132944.0
2016-11-21 10:30:00,30.18,30.2,30.18,30.2,140888.0,27.5923,27.6105,27.5923,27.6105,140888.0
2016-11-21 11:00:00,30.21,30.25,30.19,30.23,220056.0,27.6197,27.6562,27.6014,27.638,220056.0
2016-11-21 11:30:00,30.23,30.27,30.23,30.27,118604.0,27.638,27.6745,27.638,27.6745,118604.0
2016-11-21 12:00:00,30.26,30.27,30.25,30.26,84832.0,27.6654,27.6745,27.6562,27.6654,84832.0
2016-11-21 12:30:00,30.27,30.3,30.26,30.29,159740.0,27.6745,27.702,27.6654,27.6928,159740.0
2016-11-21 13:00:00,30.29,30.31,30.28,30.3,109380.0,27.6928,27.7111,27.6837,27.702,109380.0
2016-11-21 13:30:00,30.29,30.3,30.29,30.29,145572.0,27.6928,27.702,27.6928,27.6928,145572.0
2016-11-21 14:00:00,30.29,30.29,30.27,30.28,98316.0,27.6928,27.6928,27.6745,27.6837,98316.0
2016-11-21 14:30:00,30.28,30.29,30.27,30.27,119036.0,27.6837,27.6928,27.6745,27.6745,119036.0
2016-11-21 15:00:00,30.27,30.3,30.27,30.28,322048.0,27.6745,27.702,27.6745,27.6837,322048.0
2016-11-21 15:30:00,30.29,30.32,30.28,30.32,355720.0,27.6928,27.7202,27.6837,27.7202,355720.0
2016-11-22 09:30:00,30.39,30.4,30.35,30.36,213832.0,27.7842,27.7934,27.7477,27.7568,213832.0
2016-11-22 10:00:00,30.36,30.39,30.36,30.36,97864.0,27.7568,27.7842,27.7568,27.7568,97864.0
2016-11-22 10:30:00,30.36,30.37,30.32,30.32,153108.0,27.7568,27.766,27.7202,27.7202,153108.0
2016-11-22 11:00:00,30.32,30.34,30.3,30.3,152160.0,27.7202,27.7385,27.702,27.702,152160.0
2016-11-22 11:30:00,30.3,30.31,30.27,30.3,272484.0,27.702,27.7111,27.6745,27.702,272484.0
2016-11-22 12:00:00,30.3,30.33,30.29,30.33,118424.0,27.702,27.7294,27.6928,27.7294,118424.0
2016-11-22 12:30:00,30.33,30.34,30.32,30.33,60248.0,27.7294,27.7385,27.7202,27.7294,60248.0
2016-11-22 13:00:00,30.34,30.36,30.34,30.35,62272.0,27.7385,27.7568,27.7385,27.7477,62272.0
2016-11-22 13:30:00,30.34,30.35,30.33,30.33,58196.0,27.7385,27.7477,27.7294,27.7294,58196.0
2016-11-22 14:00:00,30.33,30.34,30.31,30.32,116520.0,27.7294,27.7385,27.7111,27.7202,116520.0
2016-11-22 14:30:00,30.32,30.36,30.31,30.34,619728.0,27.7202,27.7568,27.7111,27.7385,619728.0
2016-11-22 15:00:00,30.34,30.36,30.34,30.35,405180.0,27.7385,27.7568,27.7385,27.7477,405180.0
2016-11-22 15:30:00,30.35,30.4,30.35,30.37,452824.0,27.7477,27.7934,27.7477,27.766,452824.0
2016-11-23 09:30:00,30.28,30.28,30.22,30.24,288940.0,27.6837,27.6837,27.6288,27.6471,288940.0
2016-11-23 10:00:00,30.24,30.28,30.24,30.27,89108.0,27.6471,27.6837,27.6471,27.6745,89108.0
2016-11-23 10:30:00,30.28,30.29,30.24,30.25,76712.0,27.6837,27.6928,27.6471,27.6562,76712.0
2016-11-23 11:00:00,30.26,30.26,30.21,30.22,143868.0,27.6654,27.6654,27.6197,27.6288,143868.0
2016-11-23 11:30:00,30.22,30.25,30.22,30.25,511392.0,27.6288,27.6562,27.6288,27.6562,511392.0
2016-11-23 12:00:00,30.26,30.27,30.25,30.27,87976.0,27.6654,27.6745,27.6562,27.6745,87976.0
2016-11-23 12:30:00,30.27,30.3,30.26,30.28,83608.0,27.6745,27.702,27.6654,27.6837,83608.0
2016-11-23 13:00:00,30.28,30.29,30.27,30.27,104760.0,27.6837,27.6928,27.6745,27.6745,104760.0
2016-11-23 13:30:00,30.27,30.3,30.25,30.25,173776.0,27.6745,27.702,27.6562,27.6562,173776.0
2016-11-23 14:00:00,30.27,30.3,30.26,30.3,158808.0,27.6745,27.702,27.6654,27.702,158808.0
2016-11-23 14:30:00,30.3,30.31,30.28,30.28,162656.0,27.702,27.7111,27.6837,27.6837,162656.0
2016-11-23 15:00:00,30.29,30.3,30.28,30.29,214648.0,27.6928,27.702,27.6837,27.6928,214648.0
2016-11-23 15:30:00,30.29,30.34,30.29,30.33,271664.0,27.6928,27.7385,27.6928,27.7294,271664.0
2016-11-25 09:30:00,30.4,30.42,30.37,30.42,180780.0,27.7934,27.8117,27.766,27.8117,180780.0
2016-11-25 10:00:00,30.42,30.42,30.39,30.41,109432.0,27.8117,27.8117,27.7842,27.8025,109432.0
2016-11-25 10:30:00,30.42,30.42,30.4,30.4,59604.0,27.8117,27.8117,27.7934,27.7934,59604.0
2016-11-25 11:00:00,30.4,30.42,30.4,30.42,93868.0,27.7934,27.8117,27.7934,27.8117,93868.0
2016-11-25 11:30:00,30.42,30.42,30.4,30.42,155816.0,27.8117,27.8117,27.7934,27.8117,155816.0
2016-11-25 12:00:00,30.42,30.43,30.41,30.41,141020.0,27.8117,27.8208,27.8025,27.8025,141020.0
2016-11-25 12:30:00,30.41,30.43,30.41,30.43,102148.0,27.8025,27.8208,27.8025,27.8208,102148.0
2016-11-28 09:30:00,30.4,30.41,30.36,30.41,103892.0,27.7934,27.8025,27.7568,27.8025,103892.0
2016-11-28 10:00:00,30.41,30.42,30.38,30.4,85400.0,27.8025,27.8117,27.7751,27.7934,85400.0
2016-11-28 10:30:00,30.4,30.44,30.34,30.35,46852.0,27.7934,27.83,27.7385,27.7477,46852.0
2016-11-28 11:00:00,30.35,30.37,30.34,30.36,119672.0,27.7477,27.766,27.7385,27.7568,119672.0
2016-11-28 11:30:00,30.36,30.38,30.36,30.36,67528.0,27.7568,27.7751,27.7568,27.7568,67528.0
2016-11-28 12:00:00,30.38,30.41,30.38,30.4,88912.0,27.7751,27.8025,27.7751,27.7934,88912.0
2016-11-28 12:30:00,30.41,30.44,30.4,30.41,76784.0,27.8025,27.83,27.7934,27.8025,76784.0
2016-11-28 13:00:00,30.4,30.41,30.38,30.38,106196.0,27.7934,27.8025,27.7751,27.7751,106196.0
2016-11-28 13:30:00,30.38,30.39,30.38,30.39,82144.0,27.7751,27.7842,27.7751,27.7842,82144.0
2016-11-28 14:00:00,30.38,30.4,30.36,30.36,161504.0,27.7751,27.7934,27.7568,27.7568,161504.0
2016-11-28 14:30:00,30.36,30.38,30.35,30.36,197312.0,27.7568,27.7751,27.7477,27.7568,197312.0
2016-11-28 15:00:00,30.36,30.37,30.32,30.32,339904.0,27.7568,27.766,27.7202,27.7202,339904.0
2016-11-28 15:30:00,30.32,30.33,30.3,30.32,309244.0,27.7202,27.7294,27.702,27.7202,309244.0
2016-11-29 09:30:00,30.34,30.38,30.3,30.33,148888.0,27.7385,27.7751,27.702,27.7294,148888.0
2016-11-29 10:00:00,30.33,30.38,30.33,30.36,186616.0,27.7294,27.7751,27.7294,27.7568,186616.0
2016-11-29 10:30:00,30.37,30.42,30.37,30.42,157328.0,27.766,27.8117,27.766,27.8117,157328.0
2016-11-29 11:00:00,30.41,30.42,30.39,30.42,218040.0,27.8025,27.8117,27.7842,27.8117,218040.0
2016-11-29 11:30:00,30.42,30.49,30.42,30.48,221152.0,27.8117,27.8757,27.8117,27.8665,221152.0
2016-11-29 12:00:00,30.48,30.48,30.45,30.46,126640.0,27.8665,27.8665,27.8391,27.8482,126640.0
2016-11-29 12:30:00,30.46,30.49,30.46,30.49,92224.0,27.8482,27.8757,27.8482,27.8757,92224.0
2016-11-29 13:00:00,30.49,30.49,30.46,30.47,276348.0,27.8757,27.8757,27.8482,27.8574,276348.0
2016-11-29 13:30:00,30.47,30.49,30.46,30.49,95844.0,27.8574,27.8757,27.8482,27.8757,95844.0
2016-11-29 14:00:00,30.49,30.49,30.48,30.48,115916.0,27.8757,27.8757,27.8665,27.8665,115916.0
2016-11-29 14:30:00,30.48,30.5,30.47,30.47,188632.0,27.8665,27.8848,27.8574,27.8574,188632.0
2016-11-29 15:00:00,30.47,30.47,30.41,30.42,211684.0,27.8574,27.8574,27.8025,27.8117,211684.0
2016-11-29 15:30:00,30.42,30.43,30.38,30.42,174024.0,27.8117,27.8208,27.7751,27.8117,174024.0
2016-11-30 09:30:00,30.47,30.47,30.38,30.39,139764.0,27.8574,27.8574,27.7751,27.7842,139764.0
2016-11-30 10:00:00,30.39,30.39,30.28,30.3,214896.0,27.7842,27.7842,27.6837,27.702,214896.0
2016-11-30 10:30:00,30.31,30.34,30.3,30.32,121556.0,27.7111,27.7385,27.702,27.7202,121556.0
2016-11-30 11:00:00,30.32,30.35,30.29,30.3,131932.0,27.7202,27.7477,27.6928,27.702,131932.0
2016-11-30 11:30:00,30.29,30.31,30.25,30.25,108172.0,27.6928,27.7111,27.6562,27.6562,108172.0
2016-11-30 12:00:00,30.25,30.26,30.21,30.24,146660.0,27.6562,27.6654,27.6197,27.6471,146660.0
2016-11-30 12:30:00,30.24,30.26,30.23,30.26,257476.0,27.6471,27.6654,27.638,27.6654,257476.0
2016-11-30 13:00:00,30.26,30.28,30.25,30.28,92316.0,27.6654,27.6837,27.6562,27.6837,92316.0
2016-11-30 13:30:00,30.27,30.28,30.25,30.26,128120.0,27.6745,27.6837,27.6562,27.6654,128120.0
2016-11-30 14:00:00,30.26,30.26,30.18,30.2,135544.0,27.6654,27.6654,27.5923,27.6105,135544.0
2016-11-30 14:30:00,30.2,30.2,30.16,30.18,409004.0,27.6105,27.6105,27.574,27.5923,409004.0
2016-11-30 15:00:00,30.18,30.23,30.16,30.23,1573224.0,27.5923,27.638,27.574,27.638,1573224.0
2016-11-30 15:30:00,30.23,30.23,30.13,30.13,229628.0,27.638,27.638,27.5465,27.5465,229628.0
2016-12-01 09:30:00,30.14,30.14,29.99,30.04,436336.0,27.5557,27.5557,27.4185,27.4643,436336.0
2016-12-01 10:00:00,30.05,30.09,29.96,29.97,319464.0,27.4734,27.51,27.3911,27.4003,319464.0
2016-12-01 10:30:00,29.96,29.97,29.85,29.89,278312.0,27.3911,27.4003,27.2905,27.3271,278312.0
2016-12-01 11:00:00,29.89,29.94,29.87,29.91,145388.0,27.3271,27.3728,27.3088,27.3454,145388.0
2016-12-01 11:30:00,29.91,29.93,29.89,29.9,123684.0,27.3454,27.3637,27.3271,27.3363,123684.0
2016-12-01 12:00:00,29.9,29.9,29.86,29.86,90836.0,27.3363,27.3363,27.2997,27.2997,90836.0
2016-12-01 12:30:00,29.86,29.89,29.81,29.83,256824.0,27.2997,27.3271,27.254,27.2723,256824.0
2016-12-01 13:00:00,29.82,29.82,29.78,29.81,95528.0,27.2631,27.2631,27.2265,27.254,95528.0
2016-12-01 13:30:00,29.8,29.83,29.78,29.79,198484.0,27.2448,27.2723,27.2265,27.2357,198484.0
2016-12-01 14:00:00,29.8,29.85,29.79,29.82,568172.0,27.2448,27.2905,27.2357,27.2631,568172.0
2016-12-01 14:30:00,29.82,29.86,29.81,29.84,219512.0,27.2631,27.2997,27.254,27.2814,219512.0
2016-12-01 15:00:00,29.84,29.85,29.79,29.8,507764.0,27.2814,27.2905,27.2357,27.2448,507764.0
2016-12-01 15:30:00,29.8,29.84,29.77,29.83,479728.0,27.2448,27.2814,27.2174,27.2723,479728.0
2016-12-02 09:30:00,29.82,29.97,29.79,29.9,488820.0,27.2631,27.4003,27.2357,27.3363,488820.0
2016-12-02 10:00:00,29.92,29.93,29.84,29.87,149204.0,27.3545,27.3637,27.2814,27.3088,149204.0
2016-12-02 10:30:00,29.87,29.93,29.86,29.91,123056.0,27.3088,27.3637,27.2997,27.3454,123056.0
2016-12-02 11:00:00,29.91,29.97,29.9,29.95,117604.0,27.3454,27.4003,27.3363,27.382,117604.0
2016-12-02 11:30:00,29.95,29.96,29.91,29.92,89312.0,27.382,27.3911,27.3454,27.3545,89312.0
2016-12-02 12:00:00,29.92,29.93,29.91,29.92,94492.0,27.3545,27.3637,27.3454,27.3545,94492.0
2016-12-02 12:30:00,29.92,29.93,29.88,29.92,130380.0,27.3545,27.3637,27.318,27.3545,130380.0
2016-12-02 13:00:00,29.92,29.93,29.85,29.85,158796.0,27.3545,27.3637,27.2905,27.2905,158796.0
2016-12-02 13:30:00,29.85,29.88,29.85,29.86,194192.0,27.2905,27.318,27.2905,27.2997,194192.0
2016-12-02 14:00:00,29.86,29.86,29.83,29.86,189464.0,27.2997,27.2997,27.2723,27.2997,189464.0
2016-12-02 14:30:00,29.86,29.88,29.85,29.86,501772.0,27.2997,27.318,27.2905,27.2997,501772.0
2016-12-02 15:00:00,29.86,29.88,29.84,29.88,276060.0,27.2997,27.318,27.2814,27.318,276060.0
2016-12-02 15:30:00,29.88,29.91,29.86,29.89,425920.0,27.318,27.3454,27.2997,27.3271,425920.0
2016-12-05 09:30:00,30.03,30.1,29.96,30.08,236692.0,27.4551,27.5191,27.3911,27.5008,236692.0
2016-12-05 10:00:00,30.09,30.14,30.09,30.11,195136.0,27.51,27.5557,27.51,27.5283,195136.0
2016-12-05 10:30:00,30.11,30.14,30.09,30.12,112264.0,27.5283,27.5557,27.51,27.5374,112264.0
2016-12-05 11:00:00,30.12,30.13,30.09,30.1,104752.0,27.5374,27.5465,27.51,27.5191,104752.0
2016-12-05 11:30:00,30.1,30.11,30.07,30.08,103800.0,27.5191,27.5283,27.4917,27.5008,103800.0
2016-12-05 12:00:00,30.08,30.09,30.04,30.06,152824.0,27.5008,27.51,27.4643,27.4825,152824.0
2016-12-05 12:30:00,30.05,30.09,30.05,30.09,42628.0,27.4734,27.51,27.4734,27.51,42628.0
2016-12-05 13:00:00,30.09,30.1,30.06,30.07,40596.0,27.51,27.5191,27.4825,27.4917,40596.0
2016-12-05 13:30:00,30.07,30.08,30.05,30.06,176368.0,27.4917,27.5008,27.4734,27.4825,176368.0
2016-12-05 14:00:00,30.06,30.06,30.03,30.04,109948.0,27.4825,27.4825,27.4551,27.4643,109948.0
2016-12-05 14:30:00,30.05,30.07,30.03,30.06,134052.0,27.4734,27.4917,27.4551,27.4825,134052.0
2016-12-05 15:00:00,30.06,30.08,30.06,30.07,172360.0,27.4825,27.5008,27.4825,27.4917,172360.0
2016-12-05 15:30:00,30.07,30.09,30.06,30.08,358832.0,27.4917,27.51,27.4825,27.5008,358832.0
2016-12-06 09:30:00,30.14,30.14,30.06,30.11,339048.0,27.5557,27.5557,27.4825,27.5283,339048.0
2016-12-06 10:00:00,30.1,30.13,30.05,30.05,185176.0,27.5191,27.5465,27.4734,27.4734,185176.0
2016-12-06 10:30:00,30.06,30.11,30.06,30.09,125056.0,27.4825,27.5283,27.4825,27.51,125056.0
2016-12-06 11:00:00,30.09,30.1,30.06,30.08,81240.0,27.51,27.5191,27.4825,27.5008,81240.0
2016-12-06 11:30:00,30.08,30.08,30.04,30.08,144812.0,27.5008,27.5008,27.4643,27.5008,144812.0
2016-12-06 12:00:00,30.08,30.1,30.07,30.1,47068.0,27.5008,27.5191,27.4917,27.5191,47068.0
2016-12-06 12:30:00,30.1,30.11,30.08,30.09,111468.0,27.5191,27.5283,27.5008,27.51,111468.0
2016-12-06 13:00:00,30.09,30.11,30.09,30.09,51056.0,27.51,27.5283,27.51,27.51,51056.0
2016-12-06 13:30:00,30.09,30.12,30.08,30.11,69392.0,27.51,27.5374,27.5008,27.5283,69392.0
2016-12-06 14:00:00,30.12,30.13,30.1,30.12,194600.0,27.5374,27.5465,27.5191,27.5374,194600.0
2016-12-06 14:30:00,30.12,30.13,30.11,30.13,178364.0,27.5374,27.5465,27.5283,27.5465,178364.0
2016-12-06 15:00:00,30.13,30.14,30.09,30.09,248380.0,27.5465,27.5557,27.51,27.51,248380.0
2016-12-06 15:30:00,30.09,30.15,30.09,30.14,589352.0,27.51,27.5648,27.51,27.5557,589352.0
2016-12-07 09:30:00,30.11,30.11,30.04,30.04,1036936.0,27.5283,27.5283,27.4643,27.4643,1036936.0
2016-12-07 10:00:00,30.04,30.12,30.04,30.11,255888.0,27.4643,27.5374,27.4643,27.5283,255888.0
2016-12-07 10:30:00,30.11,30.14,30.08,30.13,389264.0,27.5283,27.5557,27.5008,27.5465,389264.0
2016-12-07 11:00:00,30.13,30.15,30.11,30.12,343420.0,27.5465,27.5648,27.5283,27.5374,343420.0
2016-12-07 11:30:00,30.12,30.2,30.11,30.2,185640.0,27.5374,27.6105,27.5283,27.6105,185640.0
2016-12-07 12:00:00,30.21,30.21,30.18,30.2,65276.0,27.6197,27.6197,27.5923,27.6105,65276.0
2016-12-07 12:30:00,30.2,30.26,30.2,30.25,116220.0,27.6105,27.6654,27.6105,27.6562,116220.0
2016-12-07 13:00:00,30.26,30.35,30.26,30.32,318100.0,27.6654,27.7477,27.6654,27.7202,318100.0
2016-12-07 13:30:00,30.31,30.42,30.31,30.4,129120.0,27.7111,27.8117,27.7111,27.7934,129120.0
2016-12-07 14:00:00,30.41,30.46,30.38,30.42,98164.0,27.8025,27.8482,27.7751,27.8117,98164.0
2016-12-07 14:30:00,30.43,30.47,30.42,30.46,344308.0,27.8208,27.8574,27.8117,27.8482,344308.0
2016-12-07 15:00:00,30.46,30.53,30.43,30.51,301168.0,27.8482,27.9122,27.8208,27.894,301168.0
2016-12-07 15:30:00,30.5,30.54,30.47,30.5,344732.0,27.8848,27.9214,27.8574,27.8848,344732.0
2016-12-08 09:30:00,30.53,30.55,30.45,30.49,334216.0,27.9122,27.9305,27.8391,27.8757,334216.0
2016-12-08 10:00:00,30.49,30.53,30.47,30.53,139252.0,27.8757,27.9122,27.8574,27.9122,139252.0
2016-12-08 10:30:00,30.53,30.55,30.51,30.55,119348.0,27.9122,27.9305,27.894,27.9305,119348.0
2016-12-08 11:00:00,30.55,30.57,30.53,30.55,136448.0,27.9305,27.9488,27.9122,27.9305,136448.0
2016-12-08 11:30:00,30.55,30.55,30.51,30.54,298320.0,27.9305,27.9305,27.894,27.9214,298320.0
2016-12-08 12:00:00,30.54,30.61,30.54,30.59,179176.0,27.9214,27.9854,27.9214,27.9671,179176.0
2016-12-08 12:30:00,30.59,30.63,30.59,30.59,120036.0,27.9671,28.0037,27.9671,27.9671,120036.0
2016-12-08 13:00:00,30.59,30.6,30.56,30.58,118944.0,27.9671,27.9762,27.9397,27.958,118944.0
2016-12-08 13:30:00,30.58,30.62,30.56,30.61,70228.0,27.958,27.9945,27.9397,27.9854,70228.0
2016-12-08 14:00:00,30.61,30.61,30.53,30.56,301584.0,27.9854,27.9854,27.9122,27.9397,301584.0
2016-12-08 14:30:00,30.57,30.57,30.51,30.54,379112.0,27.9488,27.9488,27.894,27.9214,379112.0
2016-12-08 15:00:00,30.54,30.57,30.53,30.53,457484.0,27.9214,27.9488,27.9122,27.9122,457484.0
2016-12-08 15:30:00,30.53,30.58,30.53,30.57,249156.0,27.9122,27.958,27.9122,27.9488,249156.0
2016-12-09 09:30:00,30.62,30.74,30.62,30.73,158264.0,27.9945,28.1042,27.9945,28.0951,158264.0
2016-12-09 10:00:00,30.73,30.74,30.68,30.71,115624.0,28.0951,28.1042,28.0494,28.0768,115624.0
2016-12-09 10:30:00,30.72,30.74,30.69,30.69,123052.0,28.0859,28.1042,28.0585,28.0585,123052.0
2016-12-09 11:00:00,30.7,30.74,30.69,30.72,96316.0,28.0677,28.1042,28.0585,28.0859,96316.0
2016-12-09 11:30:00,30.71,30.73,30.71,30.72,107212.0,28.0768,28.0951,28.0768,28.0859,107212.0
2016-12-09 12:00:00,30.72,30.73,30.71,30.73,131672.0,28.0859,28.0951,28.0768,28.0951,131672.0
2016-12-09 12:30:00,30.73,30.75,30.72,30.72,133372.0,28.0951,28.1134,28.0859,28.0859,133372.0
2016-12-09 13:00:00,30.72,30.73,30.69,30.71,56872.0,28.0859,28.0951,28.0585,28.0768,56872.0
2016-12-09 13:30:00,30.72,30.74,30.71,30.73,2427460.0,28.0859,28.1042,28.0768,28.0951,2427460.0
2016-12-09 14:00:00,30.73,30.74,30.71,30.71,101204.0,28.0951,28.1042,28.0768,28.0768,101204.0
2016-12-09 14:30:00,30.71,30.74,30.71,30.74,183896.0,28.0768,28.1042,28.0768,28.1042,183896.0
2016-12-09 15:00:00,30.74,30.79,30.73,30.78,288472.0,28.1042,28.1499,28.0951,28.1408,288472.0
2016-12-09 15:30:00,30.78,30.79,30.76,30.78,226232.0,28.1408,28.1499,28.1225,28.1408,226232.0
2016-12-12 09:30:00,30.73,30.75,30.67,30.74,204916.0,28.0951,28.1134,28.0402,28.1042,204916.0
2016-12-12 10:00:00,30.75,30.77,30.68,30.68,87852.0,28.1134,28.1317,28.0494,28.0494,87852.0
2016-12-12 10:30:00,30.69,30.71,30.68,30.7,71768.0,28.0585,28.0768,28.0494,28.0677,71768.0
2016-12-12 11:00:00,30.7,30.72,30.69,30.7,76072.0,28.0677,28.0859,28.0585,28.0677,76072.0
2016-12-12 11:30:00,30.71,30.72,30.67,30.68,78284.0,28.0768,28.0859,28.0402,28.0494,78284.0
2016-12-12 12:00:00,30.68,30.68,30.64,30.65,84028.0,28.0494,28.0494,28.0128,28.022,84028.0
2016-12-12 12:30:00,30.65,30.68,30.65,30.68,108488.0,28.022,28.0494,28.022,28.0494,108488.0
2016-12-12 13:00:00,30.68,30.71,30.67,30.7,122716.0,28.0494,28.0768,28.0402,28.0677,122716.0
2016-12-12 13:30:00,30.7,30.7,30.66,30.67,100040.0,28.0677,28.0677,28.0311,28.0402,100040.0
2016-12-12 14:00:00,30.66,30.71,30.66,30.68,134428.0,28.0311,28.0768,28.0311,28.0494,134428.0
2016-12-12 14:30:00,30.68,30.69,30.67,30.68,163376.0,28.0494,28.0585,28.0402,28.0494,163376.0
2016-12-12 15:00:00,30.68,30.72,30.68,30.7,190320.0,28.0494,28.0859,28.0494,28.0677,190320.0
2016-12-12 15:30:00,30.69,30.74,30.69,30.73,274808.0,28.0585,28.1042,28.0585,28.0951,274808.0
2016-12-13 09:30:00,30.83,31.0,30.81,30.97,352408.0,28.1865,28.3419,28.1682,28.3145,352408.0
2016-12-13 10:00:00,30.97,30.99,30.93,30.98,231484.0,28.3145,28.3328,28.2779,28.3237,231484.0
2016-12-13 10:30:00,30.98,31.0,30.95,30.99,199168.0,28.3237,28.3419,28.2962,28.3328,199168.0
2016-12-13 11:00:00,30.99,31.02,30.97,31.02,113456.0,28.3328,28.3602,28.3145,28.3602,113456.0
2016-12-13 11:30:00,31.02,31.05,31.01,31.05,704752.0,28.3602,28.3877,28.3511,28.3877,704752.0
2016-12-13 12:00:00,31.04,31.06,31.01,31.01,105532.0,28.3785,28.3968,28.3511,28.3511,105532.0
2016-12-13 12:30:00,31.02,31.03,31.0,31.01,67204.0,28.3602,28.3694,28.3419,28.3511,67204.0
2016-12-13 13:00:00,31.0,31.07,31.0,31.07,89796.0,28.3419,28.4059,28.3419,28.4059,89796.0
2016-12-13 13:30:00,31.08,31.08,31.03,31.05,106824.0,28.4151,28.4151,28.3694,28.3877,106824.0
2016-12-13 14:00:00,31.05,31.05,30.99,30.99,91164.0,28.3877,28.3877,28.3328,28.3328,91164.0
2016-12-13 14:30:00,30.98,31.03,30.98,31.01,196512.0,28.3237,28.3694,28.3237,28.3511,196512.0
2016-12-13 15:00:00,31.01,31.03,31.0,31.02,182240.0,28.3511,28.3694,28.3419,28.3602,182240.0
2016-12-13 15:30:00,31.02,31.04,30.96,30.98,1102804.0,28.3602,28.3785,28.3054,28.3237,1102804.0
2016-12-14 09:30:00,30.98,31.05,30.98,31.02,134688.0,28.3237,28.3877,28.3237,28.3602,134688.0
2016-12-14 10:00:00,31.02,31.02,30.96,31.0,62700.0,28.3602,28.3602,28.3054,28.3419,62700.0
2016-12-14 10:30:00,31.0,31.01,30.97,30.98,93232.0,28.3419,28.3511,28.3145,28.3237,93232.0
2016-12-14 11:00:00,30.98,30.98,30.94,30.96,99580.0,28.3237,28.3237,28.2871,28.3054,99580.0
2016-12-14 11:30:00,30.96,30.97,30.94,30.95,39552.0,28.3054,28.3145,28.2871,28.2962,39552.0
2016-12-14 12:00:00,30.97,31.0,30.97,30.99,65696.0,28.3145,28.3419,28.3145,28.3328,65696.0
2016-12-14 12:30:00,30.99,31.02,30.99,31.02,52924.0,28.3328,28.3602,28.3328,28.3602,52924.0
2016-12-14 13:00:00,31.02,31.03,31.0,31.02,142228.0,28.3602,28.3694,28.3419,28.3602,142228.0
2016-12-14 13:30:00,31.03,31.03,31.01,31.02,79516.0,28.3694,28.3694,28.3511,28.3602,79516.0
2016-12-14 14:00:00,31.04,31.06,30.84,30.85,631464.0,28.3785,28.3968,28.1957,28.2048,631464.0
2016-12-14 14:30:00,30.86,30.98,30.85,30.86,437104.0,28.2139,28.3237,28.2048,28.2139,437104.0
2016-12-14 15:00:00,30.86,30.91,30.74,30.83,691876.0,28.2139,28.2597,28.1042,28.1865,691876.0
2016-12-14 15:30:00,30.83,30.96,30.76,30.81,762208.0,28.1865,28.3054,28.1225,28.1682,762208.0
2016-12-15 09:30:00,30.86,30.96,30.83,30.96,397708.0,28.2139,28.3054,28.1865,28.3054,397708.0
2016-12-15 10:00:00,30.96,30.99,30.92,30.93,160336.0,28.3054,28.3328,28.2688,28.2779,160336.0
2016-12-15 10:30:00,30.93,30.98,30.93,30.95,101732.0,28.2779,28.3237,28.2779,28.2962,101732.0
2016-12-15 11:00:00,30.96,31.03,30.95,31.0,194896.0,28.3054,28.3694,28.2962,28.3419,194896.0
2016-12-15 11:30:00,31.0,31.01,30.95,30.97,100276.0,28.3419,28.3511,28.2962,28.3145,100276.0
2016-12-15 12:00:00,30.98,30.99,30.95,30.98,231004.0,28.3237,28.3328,28.2962,28.3237,231004.0
2016-12-15 12:30:00,30.97,30.99,30.93,30.96,145712.0,28.3145,28.3328,28.2779,28.3054,145712.0
2016-12-15 13:00:00,30.96,30.99,30.95,30.97,45252.0,28.3054,28.3328,28.2962,28.3145,45252.0
2016-12-15 13:30:00,30.97,30.98,30.83,30.84,217588.0,28.3145,28.3237,28.1865,28.1957,217588.0
2016-12-15 14:00:00,30.83,30.9,30.83,30.9,184284.0,28.1865,28.2505,28.1865,28.2505,184284.0
2016-12-15 14:30:00,30.89,30.92,30.89,30.89,306336.0,28.2414,28.2688,28.2414,28.2414,306336.0
2016-12-15 15:00:00,30.89,30.91,30.87,30.87,861828.0,28.2414,28.2597,28.2231,28.2231,861828.0
2016-12-15 15:30:00,30.89,30.93,30.87,30.88,630952.0,28.2414,28.2779,28.2231,28.2322,630952.0
2016-12-16 09:30:00,30.95,30.99,30.9,30.93,1162384.0,28.2962,28.3328,28.2505,28.2779,1162384.0
2016-12-16 10:00:00,30.93,30.94,30.9,30.91,56620.0,28.2779,28.2871,28.2505,28.2597,56620.0
2016-12-16 10:30:00,30.91,30.94,30.88,30.91,149676.0,28.2597,28.2871,28.2322,28.2597,149676.0
2016-12-16 11:00:00,30.91,30.91,30.81,30.81,100340.0,28.2597,28.2597,28.1682,28.1682,100340.0
2016-12-16 11:30:00,30.8,30.89,30.8,30.88,82408.0,28.1591,28.2414,28.1591,28.2322,82408.0
2016-12-16 12:00:00,30.88,30.89,30.84,30.86,551420.0,28.2322,28.2414,28.1957,28.2139,551420.0
2016-12-16 12:30:00,30.86,30.88,30.83,30.84,96996.0,28.2139,28.2322,28.1865,28.1957,96996.0
2016-12-16 13:00:00,30.83,30.83,30.79,30.8,81188.0,28.1865,28.1865,28.1499,28.1591,81188.0
2016-12-16 13:30:00,30.81,30.83,30.8,30.82,220856.0,28.1682,28.1865,28.1591,28.1774,220856.0
2016-12-16 14:00:00,30.82,30.85,30.8,30.82,103664.0,28.1774,28.2048,28.1591,28.1774,103664.0
2016-12-16 14:30:00,30.82,30.85,30.81,30.84,221088.0,28.1774,28.2048,28.1682,28.1957,221088.0
2016-12-16 15:00:00,30.84,30.85,30.79,30.81,196508.0,28.1957,28.2048,28.1499,28.1682,196508.0
2016-12-16 15:30:00,30.81,30.84,30.78,30.83,425640.0,28.1682,28.1957,28.1408,28.1865,425640.0
2016-12-19 09:30:00,30.86,30.95,30.83,30.94,127388.0,28.2139,28.2962,28.1865,28.2871,127388.0
2016-12-19 10:00:00,30.93,30.96,30.92,30.92,60476.0,28.2779,28.3054,28.2688,28.2688,60476.0
2016-12-19 10:30:00,30.94,31.0,30.94,30.99,98240.0,28.2871,28.3419,28.2871,28.3328,98240.0
2016-12-19 11:00:00,30.99,31.02,30.95,30.95,109744.0,28.3328,28.3602,28.2962,28.2962,109744.0
2016-12-19 11:30:00,30.97,30.98,30.93,30.94,98076.0,28.3145,28.3237,28.2779,28.2871,98076.0
2016-12-19 12:00:00,30.94,30.98,30.94,30.97,171000.0,28.2871,28.3237,28.2871,28.3145,171000.0
2016-12-19 12:30:00,30.97,30.98,30.97,30.98,52200.0,28.3145,28.3237,28.3145,28.3237,52200.0
2016-12-19 13:00:00,30.98,30.98,30.95,30.97,59584.0,28.3237,28.3237,28.2962,28.3145,59584.0
2016-12-19 13:30:00,30.98,30.98,30.94,30.97,303832.0,28.3237,28.3237,28.2871,28.3145,303832.0
2016-12-19 14:00:00,30.98,30.98,30.96,30.96,72604.0,28.3237,28.3237,28.3054,28.3054,72604.0
2016-12-19 14:30:00,30.96,30.96,30.92,30.92,200480.0,28.3054,28.3054,28.2688,28.2688,200480.0
2016-12-19 15:00:00,30.92,30.93,30.87,30.9,195588.0,28.2688,28.2779,28.2231,28.2505,195588.0
2016-12-19 15:30:00,30.89,30.92,30.88,30.91,430540.0,28.2414,28.2688,28.2322,28.2597,430540.0
2016-12-20 09:30:00,30.98,31.04,30.97,31.01,195168.0,28.3237,28.3785,28.3145,28.3511,195168.0
2016-12-20 10:00:00,31.01,31.01,30.97,30.99,103960.0,28.3511,28.3511,28.3145,28.3328,103960.0
2016-12-20 10:30:00,30.99,31.03,30.99,31.03,103724.0,28.3328,28.3694,28.3328,28.3694,103724.0
2016-12-20 11:00:00,31.03,31.03,31.0,31.01,188388.0,28.3694,28.3694,28.3419,28.3511,188388.0
2016-12-20 11:30:00,31.01,31.01,30.97,30.98,98796.0,28.3511,28.3511,28.3145,28.3237,98796.0
2016-12-20 12:00:00,30.98,31.0,30.98,31.0,66220.0,28.3237,28.3419,28.3237,28.3419,66220.0
2016-12-20 12:30:00,30.99,31.02,30.99,31.01,54320.0,28.3328,28.3602,28.3328,28.3511,54320.0
2016-12-20 13:00:00,31.01,31.03,31.01,31.03,68628.0,28.3511,28.3694,28.3511,28.3694,68628.0
2016-12-20 13:30:00,31.03,31.03,31.0,31.02,164028.0,28.3694,28.3694,28.3419,28.3602,164028.0
2016-12-20 14:00:00,31.02,31.02,30.99,31.0,73028.0,28.3602,28.3602,28.3328,28.3419,73028.0
2016-12-20 14:30:00,30.99,31.0,30.96,30.98,194724.0,28.3328,28.3419,28.3054,28.3237,194724.0
2016-12-20 15:00:00,30.98,31.0,30.98,31.0,139176.0,28.3237,28.3419,28.3237,28.3419,139176.0
2016-12-20 15:30:00,31.0,31.02,30.99,31.02,350768.0,28.3419,28.3602,28.3328,28.3602,350768.0
2016-12-21 09:30:00,30.88,30.9,30.85,30.86,138132.0,28.3501,28.3685,28.3226,28.3318,138132.0
2016-12-21 10:00:00,30.86,30.86,30.84,30.85,83520.0,28.3318,28.3318,28.3134,28.3226,83520.0
2016-12-21 10:30:00,30.84,30.86,30.82,30.82,148688.0,28.3134,28.3318,28.2951,28.2951,148688.0
2016-12-21 11:00:00,30.82,30.83,30.81,30.82,115580.0,28.2951,28.3042,28.2859,28.2951,115580.0
2016-12-21 11:30:00,30.82,30.84,30.82,30.83,64852.0,28.2951,28.3134,28.2951,28.3042,64852.0
2016-12-21 12:00:00,30.83,30.85,30.83,30.84,40072.0,28.3042,28.3226,28.3042,28.3134,40072.0
2016-12-21 12:30:00,30.84,30.85,30.84,30.84,77500.0,28.3134,28.3226,28.3134,28.3134,77500.0
2016-12-21 13:00:00,30.85,30.85,30.83,30.84,44436.0,28.3226,28.3226,28.3042,28.3134,44436.0
2016-12-21 13:30:00,30.84,30.85,30.84,30.84,108432.0,28.3134,28.3226,28.3134,28.3134,108432.0
2016-12-21 14:00:00,30.84,30.86,30.84,30.85,76832.0,28.3134,28.3318,28.3134,28.3226,76832.0
2016-12-21 14:30:00,30.84,30.86,30.84,30.85,121628.0,28.3134,28.3318,28.3134,28.3226,121628.0
2016-12-21 15:00:00,30.85,30.85,30.82,30.83,254624.0,28.3226,28.3226,28.2951,28.3042,254624.0
2016-12-21 15:30:00,30.82,30.83,30.8,30.8,481280.0,28.2951,28.3042,28.2767,28.2767,481280.0
2016-12-22 09:30:00,30.79,30.8,30.68,30.73,155716.0,28.2675,28.2767,28.1665,28.2124,155716.0
2016-12-22 10:00:00,30.73,30.75,30.72,30.74,74088.0,28.2124,28.2308,28.2032,28.2216,74088.0
2016-12-22 10:30:00,30.74,30.75,30.72,30.72,63524.0,28.2216,28.2308,28.2032,28.2032,63524.0
2016-12-22 11:00:00,30.72,30.73,30.69,30.69,33108.0,28.2032,28.2124,28.1757,28.1757,33108.0
2016-12-22 11:30:00,30.69,30.7,30.66,30.67,279720.0,28.1757,28.1849,28.1482,28.1573,279720.0
2016-12-22 12:00:00,30.67,30.68,30.66,30.68,61308.0,28.1573,28.1665,28.1482,28.1665,61308.0
2016-12-22 12:30:00,30.68,30.7,30.68,30.7,54304.0,28.1665,28.1849,28.1665,28.1849,54304.0
2016-12-22 13:00:00,30.69,30.71,30.68,30.69,107768.0,28.1757,28.1941,28.1665,28.1757,107768.0
2016-12-22 13:30:00,30.69,30.74,30.68,30.73,181580.0,28.1757,28.2216,28.1665,28.2124,181580.0
2016-12-22 14:00:00,30.73,30.74,30.73,30.73,108852.0,28.2124,28.2216,28.2124,28.2124,108852.0
2016-12-22 14:30:00,30.73,30.73,30.72,30.73,166872.0,28.2124,28.2124,28.2032,28.2124,166872.0
2016-12-22 15:00:00,30.73,30.73,30.68,30.7,258576.0,28.2124,28.2124,28.1665,28.1849,258576.0
2016-12-22 15:30:00,30.7,30.74,30.68,30.74,265612.0,28.1849,28.2216,28.1665,28.2216,265612.0
2016-12-23 09:30:00,30.73,30.76,30.72,30.75,136128.0,28.2124,28.24,28.2032,28.2308,136128.0
2016-12-23 10:00:00,30.75,30.76,30.73,30.74,55544.0,28.2308,28.24,28.2124,28.2216,55544.0
2016-12-23 10:30:00,30.74,30.75,30.71,30.73,63720.0,28.2216,28.2308,28.1941,28.2124,63720.0
2016-12-23 11:00:00,30.73,30.73,30.7,30.72,276980.0,28.2124,28.2124,28.1849,28.2032,276980.0
2016-12-23 11:30:00,30.72,30.73,30.71,30.73,38312.0,28.2032,28.2124,28.1941,28.2124,38312.0
2016-12-23 12:00:00,30.72,30.74,30.72,30.74,40052.0,28.2032,28.2216,28.2032,28.2216,40052.0
2016-12-23 12:30:00,30.74,30.74,30.72,30.72,79244.0,28.2216,28.2216,28.2032,28.2032,79244.0
2016-12-23 13:00:00,30.72,30.74,30.72,30.73,92660.0,28.2032,28.2216,28.2032,28.2124,92660.0
2016-12-23 13:30:00,30.73,30.74,30.73,30.73,118092.0,28.2124,28.2216,28.2124,28.2124,118092.0
2016-12-23 14:00:00,30.73,30.74,30.73,30.74,112444.0,28.2124,28.2216,28.2124,28.2216,112444.0
2016-12-23 14:30:00,30.74,30.74,30.73,30.74,131168.0,28.2216,28.2216,28.2124,28.2216,131168.0
2016-12-23 15:00:00,30.74,30.75,30.74,30.74,121764.0,28.2216,28.2308,28.2216,28.2216,121764.0
2016-12-23 15:30:00,30.74,30.77,30.74,30.77,147184.0,28.2216,28.2492,28.2216,28.2492,147184.0
2016-12-27 09:30:00,30.83,30.97,30.79,30.94,261448.0,28.3042,28.4328,28.2675,28.4052,261448.0
2016-12-27 10:00:00,30.95,30.96,30.93,30.93,95020.0,28.4144,28.4236,28.396,28.396,95020.0
2016-12-27 10:30:00,30.94,30.94,30.93,30.93,86356.0,28.4052,28.4052,28.396,28.396,86356.0
2016-12-27 11:00:00,30.93,30.93,30.9,30.91,59740.0,28.396,28.396,28.3685,28.3777,59740.0
2016-12-27 11:30:00,30.91,30.92,30.88,30.89,139408.0,28.3777,28.3869,28.3501,28.3593,139408.0
2016-12-27 12:00:00,30.89,30.89,30.87,30.88,145404.0,28.3593,28.3593,28.341,28.3501,145404.0
2016-12-27 12:30:00,30.88,30.89,30.88,30.89,44844.0,28.3501,28.3593,28.3501,28.3593,44844.0
2016-12-27 13:00:00,30.89,30.9,30.88,30.9,40064.0,28.3593,28.3685,28.3501,28.3685,40064.0
2016-12-27 13:30:00,30.9,30.91,30.88,30.89,191060.0,28.3685,28.3777,28.3501,28.3593,191060.0
2016-12-27 14:00:00,30.89,30.91,30.88,30.9,162908.0,28.3593,28.3777,28.3501,28.3685,162908.0
2016-12-27 14:30:00,30.9,30.9,30.88,30.88,158560.0,28.3685,28.3685,28.3501,28.3501,158560.0
2016-12-27 15:00:00,30.89,30.9,30.88,30.89,161540.0,28.3593,28.3685,28.3501,28.3593,161540.0
2016-12-27 15:30:00,30.89,30.89,30.85,30.86,207388.0,28.3593,28.3593,28.3226,28.3318,207388.0
2016-12-28 09:30:00,30.91,30.92,30.75,30.75,183720.0,28.3777,28.3869,28.2308,28.2308,183720.0
2016-12-28 10:00:00,30.75,30.77,30.72,30.74,172040.0,28.2308,28.2492,28.2032,28.2216,172040.0
2016-12-28 10:30:00,30.75,30.75,30.72,30.74,114296.0,28.2308,28.2308,28.2032,28.2216,114296.0
2016-12-28 11:00:00,30.73,30.78,30.73,30.78,40860.0,28.2124,28.2583,28.2124,28.2583,40860.0
2016-12-28 11:30:00,30.78,30.78,30.74,30.74,167220.0,28.2583,28.2583,28.2216,28.2216,167220.0
2016-12-28 12:00:00,30.73,30.73,30.67,30.69,187380.0,28.2124,28.2124,28.1573,28.1757,187380.0
2016-12-28 12:30:00,30.68,30.68,30.64,30.66,121656.0,28.1665,28.1665,28.1298,28.1482,121656.0
2016-12-28 13:00:00,30.66,30.68,30.65,30.67,120816.0,28.1482,28.1665,28.139,28.1573,120816.0
2016-12-28 13:30:00,30.67,30.68,30.64,30.65,101040.0,28.1573,28.1665,28.1298,28.139,101040.0
2016-12-28 14:00:00,30.65,30.67,30.62,30.64,109708.0,28.139,28.1573,28.1114,28.1298,109708.0
2016-12-28 14:30:00,30.65,30.66,30.61,30.64,189644.0,28.139,28.1482,28.1023,28.1298,189644.0
2016-12-28 15:00:00,30.65,30.66,30.64,30.64,156520.0,28.139,28.1482,28.1298,28.1298,156520.0
2016-12-28 15:30:00,30.64,30.64,30.61,30.62,393228.0,28.1298,28.1298,28.1023,28.1114,393228.0
2016-12-29 09:30:00,30.63,30.7,30.62,30.64,116616.0,28.1206,28.1849,28.1114,28.1298,116616.0
2016-12-29 10:00:00,30.64,30.66,30.63,30.66,146952.0,28.1298,28.1482,28.1206,28.1482,146952.0
2016-12-29 10:30:00,30.67,30.67,30.61,30.63,53556.0,28.1573,28.1573,28.1023,28.1206,53556.0
2016-12-29 11:00:00,30.63,30.63,30.6,30.62,75068.0,28.1206,28.1206,28.0931,28.1114,75068.0
2016-12-29 11:30:00,30.62,30.63,30.58,30.6,827956.0,28.1114,28.1206,28.0747,28.0931,827956.0
2016-12-29 12:00:00,30.6,30.62,30.56,30.61,932080.0,28.0931,28.1114,28.0564,28.1023,932080.0
2016-12-29 12:30:00,30.62,30.64,30.61,30.61,1030196.0,28.1114,28.1298,28.1023,28.1023,1030196.0
2016-12-29 13:00:00,30.61,30.62,30.61,30.61,53560.0,28.1023,28.1114,28.1023,28.1023,53560.0
2016-12-29 13:30:00,30.61,30.61,30.58,30.6,64420.0,28.1023,28.1023,28.0747,28.0931,64420.0
2016-12-29 14:00:00,30.61,30.64,30.61,30.62,84844.0,28.1023,28.1298,28.1023,28.1114,84844.0
2016-12-29 14:30:00,30.62,30.63,30.61,30.63,670360.0,28.1114,28.1206,28.1023,28.1206,670360.0
2016-12-29 15:00:00,30.62,30.63,30.61,30.62,1108920.0,28.1114,28.1206,28.1023,28.1114,1108920.0
2016-12-29 15:30:00,30.62,30.64,30.61,30.63,1264152.0,28.1114,28.1298,28.1023,28.1206,1264152.0
2016-12-30 09:30:00,30.71,30.71,30.5,30.51,278548.0,28.1941,28.1941,28.0013,28.0105,278548.0
2016-12-30 10:00:00,30.5,30.53,30.47,30.47,155440.0,28.0013,28.0288,27.9737,27.9737,155440.0
2016-12-30 10:30:00,30.47,30.52,30.47,30.52,131232.0,27.9737,28.0196,27.9737,28.0196,131232.0
2016-12-30 11:00:00,30.52,30.54,30.49,30.53,74756.0,28.0196,28.038,27.9921,28.0288,74756.0
2016-12-30 11:30:00,30.52,30.55,30.52,30.52,77980.0,28.0196,28.0472,28.0196,28.0196,77980.0
2016-12-30 12:00:00,30.52,30.52,30.48,30.5,121628.0,28.0196,28.0196,27.9829,28.0013,121628.0
2016-12-30 12:30:00,30.5,30.51,30.44,30.46,96856.0,28.0013,28.0105,27.9462,27.9645,96856.0
2016-12-30 13:00:00,30.46,30.49,30.45,30.48,82260.0,27.9645,27.9921,27.9554,27.9829,82260.0
2016-12-30 13:30:00,30.49,30.49,30.44,30.45,66044.0,27.9921,27.9921,27.9462,27.9554,66044.0
2016-12-30 14:00:00,30.45,30.45,30.41,30.41,149620.0,27.9554,27.9554,27.9186,27.9186,149620.0
2016-12-30 14:30:00,30.41,30.43,30.36,30.38,148112.0,27.9186,27.937,27.8727,27.8911,148112.0
2016-12-30 15:00:00,30.38,30.44,30.37,30.44,165300.0,27.8911,27.9462,27.8819,27.9462,165300.0
2016-12-30 15:30:00,30.44,30.46,30.36,30.45,468448.0,27.9462,27.9645,27.8727,27.9554,468448.0
2017-01-03 09:30:00,30.63,30.68,30.6,30.64,633372.0,28.1206,28.1665,28.0931,28.1298,633372.0
2017-01-03 10:00:00,30.64,30.77,30.63,30.71,616432.0,28.1298,28.2492,28.1206,28.1941,616432.0
2017-01-03 10:30:00,30.71,30.73,30.59,30.6,565956.0,28.1941,28.2124,28.0839,28.0931,565956.0
2017-01-03 11:00:00,30.59,30.61,30.57,30.58,187924.0,28.0839,28.1023,28.0655,28.0747,187924.0
2017-01-03 11:30:00,30.58,30.6,30.51,30.57,137428.0,28.0747,28.0931,28.0105,28.0655,137428.0
2017-01-03 12:00:00,30.57,30.58,30.53,30.56,342452.0,28.0655,28.0747,28.0288,28.0564,342452.0
2017-01-03 12:30:00,30.55,30.56,30.52,30.55,194692.0,28.0472,28.0564,28.0196,28.0472,194692.0
2017-01-03 13:00:00,30.56,30.58,30.53,30.57,92088.0,28.0564,28.0747,28.0288,28.0655,92088.0
2017-01-03 13:30:00,30.56,30.57,30.51,30.51,186908.0,28.0564,28.0655,28.0105,28.0105,186908.0
2017-01-03 14:00:00,30.52,30.55,30.51,30.52,249104.0,28.0196,28.0472,28.0105,28.0196,249104.0
2017-01-03 14:30:00,30.52,30.56,30.51,30.55,175172.0,28.0196,28.0564,28.0105,28.0472,175172.0
2017-01-03 15:00:00,30.55,30.58,30.54,30.55,228092.0,28.0472,28.0747,28.038,28.0472,228092.0
2017-01-03 15:30:00,30.54,30.66,30.53,30.66,721976.0,28.038,28.1482,28.0288,28.1482,721976.0
2017-01-04 09:30:00,30.71,30.81,30.71,30.77,289004.0,28.1941,28.2859,28.1941,28.2492,289004.0
2017-01-04 10:00:00,30.78,30.8,30.75,30.75,1014144.0,28.2583,28.2767,28.2308,28.2308,1014144.0
2017-01-04 10:30:00,30.75,30.81,30.75,30.8,988720.0,28.2308,28.2859,28.2308,28.2767,988720.0
2017-01-04 11:00:00,30.8,30.82,30.79,30.82,967140.0,28.2767,28.2951,28.2675,28.2951,967140.0
2017-01-04 11:30:00,30.82,30.85,30.82,30.84,917148.0,28.2951,28.3226,28.2951,28.3134,917148.0
2017-01-04 12:00:00,30.85,30.86,30.82,30.83,793964.0,28.3226,28.3318,28.2951,28.3042,793964.0
2017-01-04 12:30:00,30.83,30.85,30.82,30.83,742436.0,28.3042,28.3226,28.2951,28.3042,742436.0
2017-01-04 13:00:00,30.83,30.83,30.82,30.83,793168.0,28.3042,28.3042,28.2951,28.3042,793168.0
2017-01-04 13:30:00,30.83,30.85,30.83,30.83,806756.0,28.3042,28.3226,28.3042,28.3042,806756.0
2017-01-04 14:00:00,30.83,30.88,30.82,30.86,917812.0,28.3042,28.3501,28.2951,28.3318,917812.0
2017-01-04 14:30:00,30.86,30.88,30.83,30.85,977264.0,28.3318,28.3501,28.3042,28.3226,977264.0
2017-01-04 15:00:00,30.85,30.87,30.85,30.86,1151976.0,28.3226,28.341,28.3226,28.3318,1151976.0
2017-01-04 15:30:00,30.86,30.89,30.83,30.85,1723204.0,28.3318,28.3593,28.3042,28.3226,1723204.0
2017-01-05 09:30:00,30.82,30.92,30.82,30.9,232148.0,28.2951,28.3869,28.2951,28.3685,232148.0
2017-01-05 10:00:00,30.9,30.93,30.89,30.92,172968.0,28.3685,28.396,28.3593,28.3869,172968.0
2017-01-05 10:30:00,30.93,30.93,30.88,30.92,245156.0,28.396,28.396,28.3501,28.3869,245156.0
2017-01-05 11:00:00,30.91,30.93,30.84,30.86,170524.0,28.3777,28.396,28.3134,28.3318,170524.0
2017-01-05 11:30:00,30.86,30.87,30.82,30.84,290228.0,28.3318,28.341,28.2951,28.3134,290228.0
2017-01-05 12:00:00,30.85,30.87,30.82,30.86,124272.0,28.3226,28.341,28.2951,28.3318,124272.0
2017-01-05 12:30:00,30.86,30.88,30.85,30.87,350412.0,28.3318,28.3501,28.3226,28.341,350412.0
2017-01-05 13:00:00,30.86,30.89,30.86,30.87,112624.0,28.3318,28.3593,28.3318,28.341,112624.0
2017-01-05 13:30:00,30.87,30.88,30.86,30.88,127396.0,28.341,28.3501,28.3318,28.3501,127396.0
2017-01-05 14:00:00,30.89,30.91,30.88,30.89,90308.0,28.3593,28.3777,28.3501,28.3593,90308.0
2017-01-05 14:30:00,30.89,30.9,30.87,30.88,156832.0,28.3593,28.3685,28.341,28.3501,156832.0
2017-01-05 15:00:00,30.87,30.92,30.87,30.92,199304.0,28.341,28.3869,28.341,28.3869,199304.0
2017-01-05 15:30:00,30.92,30.93,30.91,30.91,513352.0,28.3869,28.396,28.3777,28.3777,513352.0
2017-01-06 09:30:00,30.95,30.97,30.86,30.97,323788.0,28.4144,28.4328,28.3318,28.4328,323788.0
2017-01-06 10:00:00,30.95,31.0,30.95,30.98,124856.0,28.4144,28.4603,28.4144,28.4419,124856.0
2017-01-06 10:30:00,30.97,31.02,30.94,31.0,145484.0,28.4328,28.4787,28.4052,28.4603,145484.0
2017-01-06 11:00:00,31.01,31.05,31.0,31.04,351208.0,28.4695,28.5062,28.4603,28.497,351208.0
2017-01-06 11:30:00,31.05,31.11,31.04,31.1,357752.0,28.5062,28.5613,28.497,28.5521,357752.0
2017-01-06 12:00:00,31.1,31.13,31.09,31.13,237480.0,28.5521,28.5797,28.5429,28.5797,237480.0
2017-01-06 12:30:00,31.13,31.16,31.13,31.16,172952.0,28.5797,28.6072,28.5797,28.6072,172952.0
2017-01-06 13:00:00,31.15,31.16,31.11,31.12,321948.0,28.598,28.6072,28.5613,28.5705,321948.0
2017-01-06 13:30:00,31.12,31.15,31.11,31.13,86908.0,28.5705,28.598,28.5613,28.5797,86908.0
2017-01-06 14:00:00,31.14,31.17,31.13,31.14,139920.0,28.5888,28.6164,28.5797,28.5888,139920.0
2017-01-06 14:30:00,31.14,31.15,31.12,31.13,198152.0,28.5888,28.598,28.5705,28.5797,198152.0
2017-01-06 15:00:00,31.12,31.14,31.12,31.12,169712.0,28.5705,28.5888,28.5705,28.5705,169712.0
2017-01-06 15:30:00,31.12,31.14,31.09,31.1,606572.0,28.5705,28.5888,28.5429,28.5521,606572.0
2017-01-09 09:30:00,31.09,31.09,31.05,31.09,199052.0,28.5429,28.5429,28.5062,28.5429,199052.0
2017-01-09 10:00:00,31.08,31.09,31.04,31.09,93844.0,28.5338,28.5429,28.497,28.5429,93844.0
2017-01-09 10:30:00,31.08,31.11,31.07,31.1,207648.0,28.5338,28.5613,28.5246,28.5521,207648.0
2017-01-09 11:00:00,31.1,31.12,31.08,31.11,228020.0,28.5521,28.5705,28.5338,28.5613,228020.0
2017-01-09 11:30:00,31.1,31.11,31.08,31.1,68132.0,28.5521,28.5613,28.5338,28.5521,68132.0
2017-01-09 12:00:00,31.11,31.11,31.09,31.11,50300.0,28.5613,28.5613,28.5429,28.5613,50300.0
2017-01-09 12:30:00,31.11,31.13,31.1,31.12,68752.0,28.5613,28.5797,28.5521,28.5705,68752.0
2017-01-09 13:00:00,31.13,31.13,31.09,31.09,129256.0,28.5797,28.5797,28.5429,28.5429,129256.0
2017-01-09 13:30:00,31.1,31.1,31.09,31.1,93196.0,28.5521,28.5521,28.5429,28.5521,93196.0
2017-01-09 14:00:00,31.1,31.1,31.07,31.08,100644.0,28.5521,28.5521,28.5246,28.5338,100644.0
2017-01-09 14:30:00,31.08,31.08,31.06,31.08,159312.0,28.5338,28.5338,28.5154,28.5338,159312.0
2017-01-09 15:00:00,31.08,31.11,31.07,31.11,214928.0,28.5338,28.5613,28.5246,28.5613,214928.0
2017-01-09 15:30:00,31.11,31.11,31.07,31.07,556412.0,28.5613,28.5613,28.5246,28.5246,556412.0
2017-01-10 09:30:00,31.07,31.08,31.0,31.03,224236.0,28.5246,28.5338,28.4603,28.4879,224236.0
2017-01-10 10:00:00,31.04,31.06,31.02,31.03,189848.0,28.497,28.5154,28.4787,28.4879,189848.0
2017-01-10 10:30:00,31.04,31.08,31.04,31.07,106204.0,28.497,28.5338,28.497,28.5246,106204.0
2017-01-10 11:00:00,31.07,31.14,31.07,31.13,227636.0,28.5246,28.5888,28.5246,28.5797,227636.0
2017-01-10 11:30:00,31.13,31.16,31.12,31.14,193816.0,28.5797,28.6072,28.5705,28.5888,193816.0
2017-01-10 12:00:00,31.14,31.18,31.14,31.16,183744.0,28.5888,28.6256,28.5888,28.6072,183744.0
2017-01-10 12:30:00,31.16,31.17,31.13,31.14,180608.0,28.6072,28.6164,28.5797,28.5888,180608.0
2017-01-10 13:00:00,31.14,31.15,31.13,31.13,116968.0,28.5888,28.598,28.5797,28.5797,116968.0
2017-01-10 13:30:00,31.13,31.14,31.07,31.07,297764.0,28.5797,28.5888,28.5246,28.5246,297764.0
2017-01-10 14:00:00,31.07,31.09,31.05,31.06,202296.0,28.5246,28.5429,28.5062,28.5154,202296.0
2017-01-10 14:30:00,31.06,31.09,31.06,31.07,345884.0,28.5154,28.5429,28.5154,28.5246,345884.0
2017-01-10 15:00:00,31.07,31.09,31.07,31.08,541056.0,28.5246,28.5429,28.5246,28.5338,541056.0
2017-01-10 15:30:00,31.07,31.11,31.04,31.05,367044.0,28.5246,28.5613,28.497,28.5062,367044.0
2017-01-11 09:30:00,31.04,31.09,31.04,31.09,206040.0,28.497,28.5429,28.497,28.5429,206040.0
2017-01-11 10:00:00,31.09,31.1,31.06,31.09,91936.0,28.5429,28.5521,28.5154,28.5429,91936.0
2017-01-11 10:30:00,31.09,31.12,31.06,31.09,199644.0,28.5429,28.5705,28.5154,28.5429,199644.0
2017-01-11 11:00:00,31.09,31.12,31.0,31.0,135604.0,28.5429,28.5705,28.4603,28.4603,135604.0
2017-01-11 11:30:00,31.0,31.06,30.92,31.06,275868.0,28.4603,28.5154,28.3869,28.5154,275868.0
2017-01-11 12:00:00,31.07,31.09,31.0,31.05,199308.0,28.5246,28.5429,28.4603,28.5062,199308.0
2017-01-11 12:30:00,31.05,31.05,30.96,31.01,117668.0,28.5062,28.5062,28.4236,28.4695,117668.0
2017-01-11 13:00:00,31.01,31.02,30.94,30.95,180484.0,28.4695,28.4787,28.4052,28.4144,180484.0
2017-01-11 13:30:00,30.94,31.04,30.93,31.02,133116.0,28.4052,28.497,28.396,28.4787,133116.0
2017-01-11 14:00:00,31.02,31.05,31.01,31.04,97896.0,28.4787,28.5062,28.4695,28.497,97896.0
2017-01-11 14:30:00,31.05,31.09,31.05,31.07,152908.0,28.5062,28.5429,28.5062,28.5246,152908.0
2017-01-11 15:00:00,31.08,31.1,31.07,31.08,307684.0,28.5338,28.5521,28.5246,28.5338,307684.0
2017-01-11 15:30:00,31.09,31.11,31.09,31.1,182788.0,28.5429,28.5613,28.5429,28.5521,182788.0
2017-01-12 09:30:00,31.03,31.07,30.94,30.97,111708.0,28.4879,28.5246,28.4052,28.4328,111708.0
2017-01-12 10:00:00,30.98,30.98,30.86,30.9,198312.0,28.4419,28.4419,28.3318,28.3685,198312.0
2017-01-12 10:30:00,30.91,30.93,30.87,30.88,120840.0,28.3777,28.396,28.341,28.3501,120840.0
2017-01-12 11:00:00,30.88,30.91,30.85,30.91,185568.0,28.3501,28.3777,28.3226,28.3777,185568.0
2017-01-12 11:30:00,30.91,30.92,30.89,30.89,69964.0,28.3777,28.3869,28.3593,28.3593,69964.0
2017-01-12 12:00:00,30.9,30.97,30.9,30.96,109236.0,28.3685,28.4328,28.3685,28.4236,109236.0
2017-01-12 12:30:00,30.96,31.0,30.96,30.98,146176.0,28.4236,28.4603,28.4236,28.4419,146176.0
2017-01-12 13:00:00,30.99,31.02,30.97,31.0,144360.0,28.4511,28.4787,28.4328,28.4603,144360.0
2017-01-12 13:30:00,31.0,31.04,31.0,31.03,105996.0,28.4603,28.497,28.4603,28.4879,105996.0
2017-01-12 14:00:00,31.03,31.05,31.01,31.04,105432.0,28.4879,28.5062,28.4695,28.497,105432.0
2017-01-12 14:30:00,31.03,31.08,31.03,31.06,298244.0,28.4879,28.5338,28.4879,28.5154,298244.0
2017-01-12 15:00:00,31.06,31.07,31.03,31.04,101940.0,28.5154,28.5246,28.4879,28.497,101940.0
2017-01-12 15:30:00,31.04,31.1,31.04,31.08,324448.0,28.497,28.5521,28.497,28.5338,324448.0
2017-01-13 09:30:00,31.11,31.16,31.09,31.13,500672.0,28.5613,28.6072,28.5429,28.5797,500672.0
2017-01-13 10:00:00,31.14,31.15,31.11,31.14,116232.0,28.5888,28.598,28.5613,28.5888,116232.0
2017-01-13 10:30:00,31.14,31.17,31.13,31.15,181984.0,28.5888,28.6164,28.5797,28.598,181984.0
2017-01-13 11:00:00,31.15,31.16,31.13,31.16,54548.0,28.598,28.6072,28.5797,28.6072,54548.0
2017-01-13 11:30:00,31.17,31.18,31.15,31.17,145576.0,28.6164,28.6256,28.598,28.6164,145576.0
2017-01-13 12:00:00,31.17,31.18,31.13,31.14,112444.0,28.6164,28.6256,28.5797,28.5888,112444.0
2017-01-13 12:30:00,31.14,31.17,31.14,31.16,66924.0,28.5888,28.6164,28.5888,28.6072,66924.0
2017-01-13 13:00:00,31.17,31.17,31.16,31.17,318652.0,28.6164,28.6164,28.6072,28.6164,318652.0
2017-01-13 13:30:00,31.17,31.17,31.15,31.15,188844.0,28.6164,28.6164,28.598,28.598,188844.0
2017-01-13 14:00:00,31.15,31.17,31.12,31.12,527600.0,28.598,28.6164,28.5705,28.5705,527600.0
2017-01-13 14:30:00,31.12,31.16,31.11,31.16,240164.0,28.5705,28.6072,28.5613,28.6072,240164.0
2017-01-13 15:00:00,31.15,31.16,31.13,31.14,731064.0,28.598,28.6072,28.5797,28.5888,731064.0
2017-01-13 15:30:00,31.14,31.16,31.12,31.14,720944.0,28.5888,28.6072,28.5705,28.5888,720944.0
2017-01-17 09:30:00,31.07,31.09,31.02,31.04,272132.0,28.5246,28.5429,28.4787,28.497,272132.0
2017-01-17 10:00:00,31.04,31.13,31.03,31.1,171464.0,28.497,28.5797,28.4879,28.5521,171464.0
2017-01-17 10:30:00,31.1,31.13,31.09,31.12,392784.0,28.5521,28.5797,28.5429,28.5705,392784.0
2017-01-17 11:00:00,31.12,31.13,31.07,31.09,174036.0,28.5705,28.5797,28.5246,28.5429,174036.0
2017-01-17 11:30:00,31.09,31.12,31.08,31.11,144836.0,28.5429,28.5705,28.5338,28.5613,144836.0
2017-01-17 12:00:00,31.11,31.12,31.08,31.1,166824.0,28.5613,28.5705,28.5338,28.5521,166824.0
2017-01-17 12:30:00,31.1,31.11,31.09,31.1,189752.0,28.5521,28.5613,28.5429,28.5521,189752.0
2017-01-17 13:00:00,31.09,31.13,31.09,31.11,71352.0,28.5429,28.5797,28.5429,28.5613,71352.0
2017-01-17 13:30:00,31.12,31.13,31.1,31.11,393136.0,28.5705,28.5797,28.5521,28.5613,393136.0
2017-01-17 14:00:00,31.11,31.12,31.06,31.06,1075856.0,28.5613,28.5705,28.5154,28.5154,1075856.0
2017-01-17 14:30:00,31.06,31.07,31.03,31.04,207656.0,28.5154,28.5246,28.4879,28.497,207656.0
2017-01-17 15:00:00,31.04,31.05,31.02,31.03,511120.0,28.497,28.5062,28.4787,28.4879,511120.0
2017-01-17 15:30:00,31.04,31.09,31.04,31.09,467028.0,28.497,28.5429,28.497,28.5429,467028.0
2017-01-18 09:30:00,31.13,31.15,31.06,31.12,364960.0,28.5797,28.598,28.5154,28.5705,364960.0
2017-01-18 10:00:00,31.12,31.14,31.11,31.11,104864.0,28.5705,28.5888,28.5613,28.5613,104864.0
2017-01-18 10:30:00,31.11,31.14,31.09,31.12,93972.0,28.5613,28.5888,28.5429,28.5705,93972.0
2017-01-18 11:00:00,31.12,31.13,31.1,31.13,62472.0,28.5705,28.5797,28.5521,28.5797,62472.0
2017-01-18 11:30:00,31.13,31.14,31.09,31.09,539260.0,28.5797,28.5888,28.5429,28.5429,539260.0
2017-01-18 12:00:00,31.1,31.13,31.1,31.11,70736.0,28.5521,28.5797,28.5521,28.5613,70736.0
2017-01-18 12:30:00,31.12,31.13,31.1,31.1,54876.0,28.5705,28.5797,28.5521,28.5521,54876.0
2017-01-18 13:00:00,31.1,31.12,31.09,31.1,41684.0,28.5521,28.5705,28.5429,28.5521,41684.0
2017-01-18 13:30:00,31.1,31.13,31.1,31.11,133352.0,28.5521,28.5797,28.5521,28.5613,133352.0
2017-01-18 14:00:00,31.11,31.14,31.1,31.13,470700.0,28.5613,28.5888,28.5521,28.5797,470700.0
2017-01-18 14:30:00,31.13,31.13,31.1,31.13,152736.0,28.5797,28.5797,28.5521,28.5797,152736.0
2017-01-18 15:00:00,31.12,31.14,31.11,31.13,382484.0,28.5705,28.5888,28.5613,28.5797,382484.0
2017-01-18 15:30:00,31.13,31.16,31.12,31.16,371396.0,28.5797,28.6072,28.5705,28.6072,371396.0
2017-01-19 09:30:00,31.18,31.23,31.15,31.22,357592.0,28.6256,28.6715,28.598,28.6623,357592.0
2017-01-19 10:00:00,31.22,31.22,31.15,31.17,154088.0,28.6623,28.6623,28.598,28.6164,154088.0
2017-01-19 10:30:00,31.17,31.17,31.14,31.15,199168.0,28.6164,28.6164,28.5888,28.598,199168.0
2017-01-19 11:00:00,31.14,31.16,31.11,31.15,429368.0,28.5888,28.6072,28.5613,28.598,429368.0
2017-01-19 11:30:00,31.15,31.17,31.13,31.15,234336.0,28.598,28.6164,28.5797,28.598,234336.0
2017-01-19 12:00:00,31.15,31.16,31.14,31.15,197724.0,28.598,28.6072,28.5888,28.598,197724.0
2017-01-19 12:30:00,31.14,31.15,31.13,31.15,94280.0,28.5888,28.598,28.5797,28.598,94280.0
2017-01-19 13:00:00,31.15,31.15,31.11,31.11,163160.0,28.598,28.598,28.5613,28.5613,163160.0
2017-01-19 13:30:00,31.12,31.14,31.11,31.11,182116.0,28.5705,28.5888,28.5613,28.5613,182116.0
2017-01-19 14:00:00,31.11,31.12,31.03,31.06,200996.0,28.5613,28.5705,28.4879,28.5154,200996.0
2017-01-19 14:30:00,31.07,31.09,31.06,31.07,226048.0,28.5246,28.5429,28.5154,28.5246,226048.0
2017-01-19 15:00:00,31.07,31.11,31.06,31.1,411008.0,28.5246,28.5613,28.5154,28.5521,411008.0
2017-01-19 15:30:00,31.1,31.12,31.07,31.09,371932.0,28.5521,28.5705,28.5246,28.5429,371932.0
2017-01-20 09:30:00,31.23,31.26,31.19,31.25,335568.0,28.6715,28.699,28.6347,28.6898,335568.0
2017-01-20 10:00:00,31.24,31.25,31.18,31.19,127672.0,28.6806,28.6898,28.6256,28.6347,127672.0
2017-01-20 10:30:00,31.21,31.21,31.19,31.21,122884.0,28.6531,28.6531,28.6347,28.6531,122884.0
2017-01-20 11:00:00,31.21,31.23,31.19,31.19,95500.0,28.6531,28.6715,28.6347,28.6347,95500.0
2017-01-20 11:30:00,31.2,31.23,31.2,31.22,50112.0,28.6439,28.6715,28.6439,28.6623,50112.0
2017-01-20 12:00:00,31.22,31.23,31.14,31.16,361988.0,28.6623,28.6715,28.5888,28.6072,361988.0
2017-01-20 12:30:00,31.16,31.16,31.11,31.14,263356.0,28.6072,28.6072,28.5613,28.5888,263356.0
2017-01-20 13:00:00,31.15,31.18,31.14,31.18,103004.0,28.598,28.6256,28.5888,28.6256,103004.0
2017-01-20 13:30:00,31.18,31.18,31.15,31.16,161020.0,28.6256,28.6256,28.598,28.6072,161020.0
2017-01-20 14:00:00,31.16,31.17,31.12,31.14,158572.0,28.6072,28.6164,28.5705,28.5888,158572.0
2017-01-20 14:30:00,31.14,31.16,31.13,31.15,264468.0,28.5888,28.6072,28.5797,28.598,264468.0
2017-01-20 15:00:00,31.15,31.19,31.13,31.13,218056.0,28.598,28.6347,28.5797,28.5797,218056.0
2017-01-20 15:30:00,31.13,31.18,31.13,31.18,258852.0,28.5797,28.6256,28.5797,28.6256,258852.0
2017-01-23 09:30:00,31.15,31.21,31.13,31.15,214108.0,28.598,28.6531,28.5797,28.598,214108.0
2017-01-23 10:00:00,31.16,31.17,31.11,31.11,80560.0,28.6072,28.6164,28.5613,28.5613,80560.0
2017-01-23 10:30:00,31.1,31.11,31.07,31.08,166292.0,28.5521,28.5613,28.5246,28.5338,166292.0
2017-01-23 11:00:00,31.08,31.1,31.06,31.08,62492.0,28.5338,28.5521,28.5154,28.5338,62492.0
2017-01-23 11:30:00,31.09,31.09,31.01,31.05,3415568.0,28.5429,28.5429,28.4695,28.5062,3415568.0
2017-01-23 12:00:00,31.05,31.08,31.03,31.08,519556.0,28.5062,28.5338,28.4879,28.5338,519556.0
2017-01-23 12:30:00,31.09,31.1,31.08,31.09,237368.0,28.5429,28.5521,28.5338,28.5429,237368.0
2017-01-23 13:00:00,31.09,31.12,31.09,31.1,633776.0,28.5429,28.5705,28.5429,28.5521,633776.0
2017-01-23 13:30:00,31.1,31.16,31.1,31.11,123728.0,28.5521,28.6072,28.5521,28.5613,123728.0
2017-01-23 14:00:00,31.11,31.12,31.09,31.11,68952.0,28.5613,28.5705,28.5429,28.5613,68952.0
2017-01-23 14:30:00,31.11,31.14,31.11,31.14,134548.0,28.5613,28.5888,28.5613,28.5888,134548.0
2017-01-23 15:00:00,31.14,31.16,31.11,31.15,192508.0,28.5888,28.6072,28.5613,28.598,192508.0
2017-01-23 15:30:00,31.15,31.18,31.14,31.17,303324.0,28.598,28.6256,28.5888,28.6164,303324.0
2017-01-24 09:30:00,31.18,31.22,31.16,31.16,254264.0,28.6256,28.6623,28.6072,28.6072,254264.0
2017-01-24 10:00:00,31.16,31.19,31.14,31.17,193580.0,28.6072,28.6347,28.5888,28.6164,193580.0
2017-01-24 10:30:00,31.17,31.18,31.16,31.17,129764.0,28.6164,28.6256,28.6072,28.6164,129764.0
2017-01-24 11:00:00,31.18,31.2,31.17,31.18,83136.0,28.6256,28.6439,28.6164,28.6256,83136.0
2017-01-24 11:30:00,31.19,31.22,31.18,31.21,77300.0,28.6347,28.6623,28.6256,28.6531,77300.0
2017-01-24 12:00:00,31.21,31.25,31.2,31.24,45756.0,28.6531,28.6898,28.6439,28.6806,45756.0
2017-01-24 12:30:00,31.23,31.25,31.23,31.25,69828.0,28.6715,28.6898,28.6715,28.6898,69828.0
2017-01-24 13:00:00,31.25,31.29,31.25,31.29,320708.0,28.6898,28.7266,28.6898,28.7266,320708.0
2017-01-24 13:30:00,31.29,31.33,31.29,31.32,70464.0,28.7266,28.7633,28.7266,28.7541,70464.0
2017-01-24 14:00:00,31.32,31.34,31.31,31.32,270280.0,28.7541,28.7725,28.7449,28.7541,270280.0
2017-01-24 14:30:00,31.32,31.35,31.32,31.35,135028.0,28.7541,28.7816,28.7541,28.7816,135028.0
2017-01-24 15:00:00,31.35,31.37,31.34,31.34,240148.0,28.7816,28.8,28.7725,28.7725,240148.0
2017-01-24 15:30:00,31.35,31.35,31.32,31.33,120044.0,28.7816,28.7816,28.7541,28.7633,120044.0
2017-01-25 09:30:00,31.45,31.48,31.43,31.48,165948.0,28.8734,28.901,28.8551,28.901,165948.0
2017-01-25 10:00:00,31.49,31.51,31.48,31.49,153984.0,28.9102,28.9285,28.901,28.9102,153984.0
2017-01-25 10:30:00,31.49,31.53,31.48,31.52,174460.0,28.9102,28.9469,28.901,28.9377,174460.0
2017-01-25 11:00:00,31.53,31.54,31.51,31.52,530072.0,28.9469,28.9561,28.9285,28.9377,530072.0
2017-01-25 11:30:00,31.51,31.51,31.48,31.49,58816.0,28.9285,28.9285,28.901,28.9102,58816.0
2017-01-25 12:00:00,31.49,31.5,31.48,31.5,100668.0,28.9102,28.9193,28.901,28.9193,100668.0
2017-01-25 12:30:00,31.5,31.51,31.49,31.51,129796.0,28.9193,28.9285,28.9102,28.9285,129796.0
2017-01-25 13:00:00,31.52,31.53,31.51,31.53,75360.0,28.9377,28.9469,28.9285,28.9469,75360.0
2017-01-25 13:30:00,31.53,31.55,31.52,31.54,74008.0,28.9469,28.9653,28.9377,28.9561,74008.0
2017-01-25 14:00:00,31.54,31.55,31.54,31.55,266584.0,28.9561,28.9653,28.9561,28.9653,266584.0
2017-01-25 14:30:00,31.54,31.55,31.52,31.52,148136.0,28.9561,28.9653,28.9377,28.9377,148136.0
2017-01-25 15:00:00,31.52,31.54,31.5,31.54,160032.0,28.9377,28.9561,28.9193,28.9561,160032.0
2017-01-25 15:30:00,31.54,31.57,31.53,31.56,163200.0,28.9561,28.9836,28.9469,28.9744,163200.0
2017-01-26 09:30:00,31.58,31.6,31.54,31.58,171204.0,28.9928,29.0112,28.9561,28.9928,171204.0
2017-01-26 10:00:00,31.58,31.59,31.54,31.54,257008.0,28.9928,29.002,28.9561,28.9561,257008.0
2017-01-26 10:30:00,31.54,31.58,31.53,31.54,228296.0,28.9561,28.9928,28.9469,28.9561,228296.0
2017-01-26 11:00:00,31.54,31.57,31.53,31.56,106288.0,28.9561,28.9836,28.9469,28.9744,106288.0
2017-01-26 11:30:00,31.56,31.58,31.55,31.56,68060.0,28.9744,28.9928,28.9653,28.9744,68060.0
2017-01-26 12:00:00,31.56,31.57,31.54,31.56,65428.0,28.9744,28.9836,28.9561,28.9744,65428.0
2017-01-26 12:30:00,31.56,31.56,31.54,31.55,113200.0,28.9744,28.9744,28.9561,28.9653,113200.0
2017-01-26 13:00:00,31.55,31.56,31.52,31.53,51408.0,28.9653,28.9744,28.9377,28.9469,51408.0
2017-01-26 13:30:00,31.53,31.55,31.53,31.55,72868.0,28.9469,28.9653,28.9469,28.9653,72868.0
2017-01-26 14:00:00,31.56,31.59,31.55,31.59,110088.0,28.9744,29.002,28.9653,29.002,110088.0
2017-01-26 14:30:00,31.59,31.59,31.56,31.57,270884.0,29.002,29.002,28.9744,28.9836,270884.0
2017-01-26 15:00:00,31.56,31.57,31.54,31.56,143312.0,28.9744,28.9836,28.9561,28.9744,143312.0
2017-01-26 15:30:00,31.56,31.57,31.53,31.55,129916.0,28.9744,28.9836,28.9469,28.9653,129916.0
2017-01-27 09:30:00,31.6,31.61,31.54,31.55,219968.0,29.0112,29.0203,28.9561,28.9653,219968.0
2017-01-27 10:00:00,31.55,31.56,31.53,31.55,109500.0,28.9653,28.9744,28.9469,28.9653,109500.0
2017-01-27 10:30:00,31.54,31.57,31.54,31.54,55536.0,28.9561,28.9836,28.9561,28.9561,55536.0
2017-01-27 11:00:00,31.55,31.58,31.55,31.58,82344.0,28.9653,28.9928,28.9653,28.9928,82344.0
2017-01-27 11:30:00,31.58,31.58,31.57,31.58,106572.0,28.9928,28.9928,28.9836,28.9928,106572.0
2017-01-27 12:00:00,31.58,31.6,31.58,31.59,60288.0,28.9928,29.0112,28.9928,29.002,60288.0
2017-01-27 12:30:00,31.59,31.6,31.57,31.58,71256.0,29.002,29.0112,28.9836,28.9928,71256.0
2017-01-27 13:00:00,31.59,31.59,31.56,31.57,118160.0,29.002,29.002,28.9744,28.9836,118160.0
2017-01-27 13:30:00,31.58,31.58,31.56,31.56,80648.0,28.9928,28.9928,28.9744,28.9744,80648.0
2017-01-27 14:00:00,31.56,31.57,31.55,31.56,119776.0,28.9744,28.9836,28.9653,28.9744,119776.0
2017-01-27 14:30:00,31.56,31.57,31.56,31.57,1157012.0,28.9744,28.9836,28.9744,28.9836,1157012.0
2017-01-27 15:00:00,31.57,31.57,31.54,31.54,114696.0,28.9836,28.9836,28.9561,28.9561,114696.0
2017-01-27 15:30:00,31.54,31.59,31.54,31.58,513928.0,28.9561,29.002,28.9561,28.9928,513928.0
2017-01-30 09:30:00,31.48,31.48,31.3,31.34,371040.0,28.901,28.901,28.7357,28.7725,371040.0
2017-01-30 10:00:00,31.33,31.33,31.24,31.29,145148.0,28.7633,28.7633,28.6806,28.7266,145148.0
2017-01-30 10:30:00,31.27,31.29,31.22,31.25,138876.0,28.7082,28.7266,28.6623,28.6898,138876.0
2017-01-30 11:00:00,31.24,31.3,31.24,31.28,135700.0,28.6806,28.7357,28.6806,28.7174,135700.0
2017-01-30 11:30:00,31.28,31.33,31.28,31.32,287908.0,28.7174,28.7633,28.7174,28.7541,287908.0
2017-01-30 12:00:00,31.32,31.33,31.31,31.32,63816.0,28.7541,28.7633,28.7449,28.7541,63816.0
2017-01-30 12:30:00,31.31,31.31,31.28,31.3,248704.0,28.7449,28.7449,28.7174,28.7357,248704.0
2017-01-30 13:00:00,31.3,31.32,31.29,31.31,126836.0,28.7357,28.7541,28.7266,28.7449,126836.0
2017-01-30 13:30:00,31.31,31.31,31.28,31.29,98208.0,28.7449,28.7449,28.7174,28.7266,98208.0
2017-01-30 14:00:00,31.3,31.35,31.29,31.34,202244.0,28.7357,28.7816,28.7266,28.7725,202244.0
2017-01-30 14:30:00,31.34,31.36,31.33,31.35,206576.0,28.7725,28.7908,28.7633,28.7816,206576.0
2017-01-30 15:00:00,31.36,31.36,31.32,31.33,478308.0,28.7908,28.7908,28.7541,28.7633,478308.0
2017-01-30 15:30:00,31.33,31.4,31.32,31.39,445084.0,28.7633,28.8275,28.7541,28.8184,445084.0
2017-01-31 09:30:00,31.28,31.31,31.24,31.27,376376.0,28.7174,28.7449,28.6806,28.7082,376376.0
2017-01-31 10:00:00,31.27,31.3,31.22,31.26,133064.0,28.7082,28.7357,28.6623,28.699,133064.0
2017-01-31 10:30:00,31.26,31.29,31.22,31.23,513256.0,28.699,28.7266,28.6623,28.6715,513256.0
2017-01-31 11:00:00,31.23,31.27,31.23,31.23,129360.0,28.6715,28.7082,28.6715,28.6715,129360.0
2017-01-31 11:30:00,31.23,31.23,31.19,31.2,107396.0,28.6715,28.6715,28.6347,28.6439,107396.0
2017-01-31 12:00:00,31.2,31.25,31.19,31.25,90120.0,28.6439,28.6898,28.6347,28.6898,90120.0
2017-01-31 12:30:00,31.25,31.25,31.23,31.24,68896.0,28.6898,28.6898,28.6715,28.6806,68896.0
2017-01-31 13:00:00,31.25,31.25,31.21,31.24,75388.0,28.6898,28.6898,28.6531,28.6806,75388.0
2017-01-31 13:30:00,31.25,31.25,31.2,31.2,117512.0,28.6898,28.6898,28.6439,28.6439,117512.0
2017-01-31 14:00:00,31.2,31.24,31.19,31.24,504588.0,28.6439,28.6806,28.6347,28.6806,504588.0
2017-01-31 14:30:00,31.24,31.27,31.22,31.27,404860.0,28.6806,28.7082,28.6623,28.7082,404860.0
2017-01-31 15:00:00,31.27,31.31,31.27,31.29,588996.0,28.7082,28.7449,28.7082,28.7266,588996.0
2017-01-31 15:30:00,31.29,31.34,31.29,31.34,203060.0,28.7266,28.7725,28.7266,28.7725,203060.0
2017-02-01 09:30:00,31.47,31.5,31.44,31.45,214576.0,28.8918,28.9193,28.8643,28.8734,214576.0
2017-02-01 10:00:00,31.45,31.47,31.38,31.4,210080.0,28.8734,28.8918,28.8092,28.8275,210080.0
2017-02-01 10:30:00,31.4,31.41,31.32,31.33,251828.0,28.8275,28.8367,28.7541,28.7633,251828.0
2017-02-01 11:00:00,31.33,31.36,31.31,31.32,340276.0,28.7633,28.7908,28.7449,28.7541,340276.0
2017-02-01 11:30:00,31.32,31.34,31.3,31.33,188992.0,28.7541,28.7725,28.7357,28.7633,188992.0
2017-02-01 12:00:00,31.34,31.36,31.33,31.35,145872.0,28.7725,28.7908,28.7633,28.7816,145872.0
2017-02-01 12:30:00,31.36,31.38,31.36,31.37,129008.0,28.7908,28.8092,28.7908,28.8,129008.0
2017-02-01 13:00:00,31.36,31.39,31.36,31.36,93888.0,28.7908,28.8184,28.7908,28.7908,93888.0
2017-02-01 13:30:00,31.36,31.37,31.32,31.35,137364.0,28.7908,28.8,28.7541,28.7816,137364.0
2017-02-01 14:00:00,31.34,31.43,31.32,31.42,134672.0,28.7725,28.8551,28.7541,28.8459,134672.0
2017-02-01 14:30:00,31.42,31.42,31.35,31.37,323780.0,28.8459,28.8459,28.7816,28.8,323780.0
2017-02-01 15:00:00,31.39,31.42,31.38,31.42,499228.0,28.8184,28.8459,28.8092,28.8459,499228.0
2017-02-01 15:30:00,31.42,31.43,31.4,31.4,215344.0,28.8459,28.8551,28.8275,28.8275,215344.0
2017-02-02 09:30:00,31.35,31.41,31.31,31.41,224840.0,28.7816,28.8367,28.7449,28.8367,224840.0
2017-02-02 10:00:00,31.42,31.43,31.39,31.41,83236.0,28.8459,28.8551,28.8184,28.8367,83236.0
2017-02-02 10:30:00,31.41,31.47,31.39,31.47,71100.0,28.8367,28.8918,28.8184,28.8918,71100.0
2017-02-02 11:00:00,31.48,31.49,31.46,31.46,67368.0,28.901,28.9102,28.8826,28.8826,67368.0
2017-02-02 11:30:00,31.45,31.46,31.37,31.37,160264.0,28.8734,28.8826,28.8,28.8,160264.0
2017-02-02 12:00:00,31.37,31.4,31.36,31.39,147412.0,28.8,28.8275,28.7908,28.8184,147412.0
2017-02-02 12:30:00,31.39,31.43,31.39,31.42,54636.0,28.8184,28.8551,28.8184,28.8459,54636.0
2017-02-02 13:00:00,31.42,31.42,31.38,31.38,394776.0,28.8459,28.8459,28.8092,28.8092,394776.0
2017-02-02 13:30:00,31.38,31.45,31.38,31.44,118232.0,28.8092,28.8734,28.8092,28.8643,118232.0
2017-02-02 14:00:00,31.43,31.43,31.37,31.38,60156.0,28.8551,28.8551,28.8,28.8092,60156.0
2017-02-02 14:30:00,31.38,31.4,31.36,31.39,169940.0,28.8092,28.8275,28.7908,28.8184,169940.0
2017-02-02 15:00:00,31.39,31.43,31.38,31.43,261176.0,28.8184,28.8551,28.8092,28.8551,261176.0
2017-02-02 15:30:00,31.42,31.44,31.4,31.43,192816.0,28.8459,28.8643,28.8275,28.8551,192816.0
2017-02-03 09:30:00,31.51,31.54,31.5,31.52,181688.0,28.9285,28.9561,28.9193,28.9377,181688.0
2017-02-03 10:00:00,31.53,31.6,31.52,31.57,115872.0,28.9469,29.0112,28.9377,28.9836,115872.0
2017-02-03 10:30:00,31.57,31.59,31.55,31.58,85824.0,28.9836,29.002,28.9653,28.9928,85824.0
2017-02-03 11:00:00,31.58,31.61,31.56,31.58,103320.0,28.9928,29.0203,28.9744,28.9928,103320.0
2017-02-03 11:30:00,31.57,31.57,31.54,31.56,42208.0,28.9836,28.9836,28.9561,28.9744,42208.0
2017-02-03 12:00:00,31.57,31.59,31.56,31.58,243328.0,28.9836,29.002,28.9744,28.9928,243328.0
2017-02-03 12:30:00,31.58,31.59,31.58,31.58,107588.0,28.9928,29.002,28.9928,28.9928,107588.0
2017-02-03 13:00:00,31.58,31.59,31.56,31.58,65768.0,28.9928,29.002,28.9744,28.9928,65768.0
2017-02-03 13:30:00,31.58,31.58,31.56,31.56,77900.0,28.9928,28.9928,28.9744,28.9744,77900.0
2017-02-03 14:00:00,31.57,31.58,31.56,31.58,59112.0,28.9836,28.9928,28.9744,28.9928,59112.0
2017-02-03 14:30:00,31.58,31.6,31.58,31.59,161544.0,28.9928,29.0112,28.9928,29.002,161544.0
2017-02-03 15:00:00,31.59,31.61,31.58,31.59,166440.0,29.002,29.0203,28.9928,29.002,166440.0
2017-02-03 15:30:00,31.59,31.61,31.58,31.59,223904.0,29.002,29.0203,28.9928,29.002,223904.0
2017-02-06 09:30:00,31.55,31.55,31.51,31.54,145312.0,28.9653,28.9653,28.9285,28.9561,145312.0
2017-02-06 10:00:00,31.55,31.57,31.53,31.56,80172.0,28.9653,28.9836,28.9469,28.9744,80172.0
2017-02-06 10:30:00,31.55,31.55,31.52,31.53,106916.0,28.9653,28.9653,28.9377,28.9469,106916.0
2017-02-06 11:00:00,31.52,31.58,31.52,31.57,49600.0,28.9377,28.9928,28.9377,28.9836,49600.0
2017-02-06 11:30:00,31.58,31.58,31.55,31.56,55644.0,28.9928,28.9928,28.9653,28.9744,55644.0
2017-02-06 12:00:00,31.55,31.56,31.54,31.55,91176.0,28.9653,28.9744,28.9561,28.9653,91176.0
2017-02-06 12:30:00,31.55,31.55,31.53,31.53,34384.0,28.9653,28.9653,28.9469,28.9469,34384.0
2017-02-06 13:00:00,31.53,31.53,31.5,31.52,210564.0,28.9469,28.9469,28.9193,28.9377,210564.0
2017-02-06 13:30:00,31.51,31.53,31.5,31.53,214400.0,28.9285,28.9469,28.9193,28.9469,214400.0
2017-02-06 14:00:00,31.53,31.53,31.51,31.52,182832.0,28.9469,28.9469,28.9285,28.9377,182832.0
2017-02-06 14:30:00,31.53,31.54,31.52,31.53,142384.0,28.9469,28.9561,28.9377,28.9469,142384.0
2017-02-06 15:00:00,31.53,31.55,31.53,31.54,194528.0,28.9469,28.9653,28.9469,28.9561,194528.0
2017-02-06 15:30:00,31.54,31.56,31.53,31.56,230668.0,28.9561,28.9744,28.9469,28.9744,230668.0
2017-02-07 09:30:00,31.62,31.67,31.59,31.65,185412.0,29.0295,29.0754,29.002,29.0571,185412.0
2017-02-07 10:00:00,31.65,31.67,31.64,31.66,90884.0,29.0571,29.0754,29.0479,29.0662,90884.0
2017-02-07 10:30:00,31.65,31.68,31.65,31.67,58616.0,29.0571,29.0846,29.0571,29.0754,58616.0
2017-02-07 11:00:00,31.67,31.68,31.61,31.63,68716.0,29.0754,29.0846,29.0203,29.0387,68716.0
2017-02-07 11:30:00,31.63,31.65,31.62,31.64,47148.0,29.0387,29.0571,29.0295,29.0479,47148.0
2017-02-07 12:00:00,31.64,31.66,31.6,31.61,62620.0,29.0479,29.0662,29.0112,29.0203,62620.0
2017-02-07 12:30:00,31.61,31.63,31.58,31.6,119436.0,29.0203,29.0387,28.9928,29.0112,119436.0
2017-02-07 13:00:00,31.59,31.62,31.58,31.61,138960.0,29.002,29.0295,28.9928,29.0203,138960.0
2017-02-07 13:30:00,31.61,31.64,31.61,31.62,125124.0,29.0203,29.0479,29.0203,29.0295,125124.0
2017-02-07 14:00:00,31.62,31.63,31.6,31.6,69784.0,29.0295,29.0387,29.0112,29.0112,69784.0
2017-02-07 14:30:00,31.61,31.62,31.6,31.61,173980.0,29.0203,29.0295,29.0112,29.0203,173980.0
2017-02-07 15:00:00,31.61,31.64,31.6,31.61,243552.0,29.0203,29.0479,29.0112,29.0203,243552.0
2017-02-07 15:30:00,31.61,31.61,31.58,31.61,273580.0,29.0203,29.0203,28.9928,29.0203,273580.0
2017-02-08 09:30:00,31.58,31.59,31.54,31.57,131476.0,28.9928,29.002,28.9561,28.9836,131476.0
2017-02-08 10:00:00,31.58,31.63,31.58,31.61,59232.0,28.9928,29.0387,28.9928,29.0203,59232.0
2017-02-08 10:30:00,31.61,31.67,31.6,31.65,165020.0,29.0203,29.0754,29.0112,29.0571,165020.0
2017-02-08 11:00:00,31.65,31.68,31.65,31.65,134172.0,29.0571,29.0846,29.0571,29.0571,134172.0
2017-02-08 11:30:00,31.65,31.66,31.63,31.64,102888.0,29.0571,29.0662,29.0387,29.0479,102888.0
2017-02-08 12:00:00,31.64,31.67,31.64,31.65,82192.0,29.0479,29.0754,29.0479,29.0571,82192.0
2017-02-08 12:30:00,31.64,31.65,31.63,31.64,50388.0,29.0479,29.0571,29.0387,29.0479,50388.0
2017-02-08 13:00:00,31.64,31.66,31.64,31.66,188888.0,29.0479,29.0662,29.0479,29.0662,188888.0
2017-02-08 13:30:00,31.66,31.68,31.66,31.67,68456.0,29.0662,29.0846,29.0662,29.0754,68456.0
2017-02-08 14:00:00,31.67,31.68,31.66,31.67,81792.0,29.0754,29.0846,29.0662,29.0754,81792.0
2017-02-08 14:30:00,31.67,31.69,31.67,31.68,214852.0,29.0754,29.0938,29.0754,29.0846,214852.0
2017-02-08 15:00:00,31.67,31.68,31.65,31.68,138392.0,29.0754,29.0846,29.0571,29.0846,138392.0
2017-02-08 15:30:00,31.68,31.69,31.67,31.67,499888.0,29.0846,29.0938,29.0754,29.0754,499888.0
2017-02-09 09:30:00,31.71,31.74,31.7,31.73,211148.0,29.1121,29.1397,29.103,29.1305,211148.0
2017-02-09 10:00:00,31.74,31.77,31.72,31.77,153764.0,29.1397,29.1672,29.1213,29.1672,153764.0
2017-02-09 10:30:00,31.76,31.79,31.75,31.79,117460.0,29.158,29.1856,29.1489,29.1856,117460.0
2017-02-09 11:00:00,31.8,31.85,31.79,31.84,86292.0,29.1948,29.2407,29.1856,29.2315,86292.0
2017-02-09 11:30:00,31.84,31.84,31.82,31.83,102080.0,29.2315,29.2315,29.2131,29.2223,102080.0
2017-02-09 12:00:00,31.83,31.84,31.81,31.81,129368.0,29.2223,29.2315,29.204,29.204,129368.0
2017-02-09 12:30:00,31.82,31.83,31.81,31.82,28160.0,29.2131,29.2223,29.204,29.2131,28160.0
2017-02-09 13:00:00,31.81,31.84,31.81,31.84,63468.0,29.204,29.2315,29.204,29.2315,63468.0
2017-02-09 13:30:00,31.84,31.85,31.82,31.85,50624.0,29.2315,29.2407,29.2131,29.2407,50624.0
2017-02-09 14:00:00,31.84,31.86,31.84,31.85,80044.0,29.2315,29.2499,29.2315,29.2407,80044.0
2017-02-09 14:30:00,31.85,31.88,31.85,31.87,82664.0,29.2407,29.2682,29.2407,29.259,82664.0
2017-02-09 15:00:00,31.86,31.87,31.85,31.85,128872.0,29.2499,29.259,29.2407,29.2407,128872.0
2017-02-09 15:30:00,31.85,31.85,31.82,31.83,876948.0,29.2407,29.2407,29.2131,29.2223,876948.0
2017-02-10 09:30:00,31.89,31.91,31.86,31.89,169448.0,29.2774,29.2958,29.2499,29.2774,169448.0
2017-02-10 10:00:00,31.9,31.91,31.88,31.9,84108.0,29.2866,29.2958,29.2682,29.2866,84108.0
2017-02-10 10:30:00,31.91,31.93,31.91,31.92,99932.0,29.2958,29.3141,29.2958,29.3049,99932.0
2017-02-10 11:00:00,31.92,31.92,31.9,31.9,46704.0,29.3049,29.3049,29.2866,29.2866,46704.0
2017-02-10 11:30:00,31.9,31.92,31.89,31.92,50156.0,29.2866,29.3049,29.2774,29.3049,50156.0
2017-02-10 12:00:00,31.92,31.93,31.91,31.93,68752.0,29.3049,29.3141,29.2958,29.3141,68752.0
2017-02-10 12:30:00,31.93,31.96,31.93,31.95,77676.0,29.3141,29.3417,29.3141,29.3325,77676.0
2017-02-10 13:00:00,31.95,31.98,31.95,31.96,51356.0,29.3325,29.36,29.3325,29.3417,51356.0
2017-02-10 13:30:00,31.96,31.98,31.95,31.96,100596.0,29.3417,29.36,29.3325,29.3417,100596.0
2017-02-10 14:00:00,31.96,31.97,31.95,31.95,168228.0,29.3417,29.3508,29.3325,29.3325,168228.0
2017-02-10 14:30:00,31.96,31.96,31.93,31.93,922756.0,29.3417,29.3417,29.3141,29.3141,922756.0
2017-02-10 15:00:00,31.94,31.95,31.93,31.95,144692.0,29.3233,29.3325,29.3141,29.3325,144692.0
2017-02-10 15:30:00,31.94,31.96,31.93,31.94,122372.0,29.3233,29.3417,29.3141,29.3233,122372.0
2017-02-13 09:30:00,32.03,32.08,32.0,32.05,151876.0,29.4059,29.4518,29.3784,29.4243,151876.0
2017-02-13 10:00:00,32.06,32.08,32.05,32.07,84500.0,29.4335,29.4518,29.4243,29.4426,84500.0
2017-02-13 10:30:00,32.08,32.08,32.05,32.07,75196.0,29.4518,29.4518,29.4243,29.4426,75196.0
2017-02-13 11:00:00,32.08,32.09,32.05,32.08,178624.0,29.4518,29.461,29.4243,29.4518,178624.0
2017-02-13 11:30:00,32.08,32.09,32.06,32.06,57080.0,29.4518,29.461,29.4335,29.4335,57080.0
2017-02-13 12:00:00,32.06,32.08,32.06,32.08,78372.0,29.4335,29.4518,29.4335,29.4518,78372.0
2017-02-13 12:30:00,32.07,32.1,32.07,32.09,57368.0,29.4426,29.4702,29.4426,29.461,57368.0
2017-02-13 13:00:00,32.09,32.13,32.09,32.13,292732.0,29.461,29.4977,29.461,29.4977,292732.0
2017-02-13 13:30:00,32.13,32.13,32.11,32.12,141616.0,29.4977,29.4977,29.4794,29.4886,141616.0
2017-02-13 14:00:00,32.12,32.13,32.11,32.13,88068.0,29.4886,29.4977,29.4794,29.4977,88068.0
2017-02-13 14:30:00,32.12,32.13,32.1,32.1,85748.0,29.4886,29.4977,29.4702,29.4702,85748.0
2017-02-13 15:00:00,32.11,32.12,32.1,32.11,96376.0,29.4794,29.4886,29.4702,29.4794,96376.0
2017-02-13 15:30:00,32.11,32.11,32.08,32.1,418412.0,29.4794,29.4794,29.4518,29.4702,418412.0
2017-02-14 09:30:00,32.07,32.11,32.05,32.07,317632.0,29.4426,29.4794,29.4243,29.4426,317632.0
2017-02-14 10:00:00,32.06,32.08,32.02,32.05,298832.0,29.4335,29.4518,29.3967,29.4243,298832.0
2017-02-14 10:30:00,32.05,32.06,32.01,32.05,77372.0,29.4243,29.4335,29.3876,29.4243,77372.0
2017-02-14 11:00:00,32.05,32.07,32.02,32.06,77052.0,29.4243,29.4426,29.3967,29.4335,77052.0
2017-02-14 11:30:00,32.07,32.1,32.06,32.09,39668.0,29.4426,29.4702,29.4335,29.461,39668.0
2017-02-14 12:00:00,32.09,32.11,32.09,32.1,58636.0,29.461,29.4794,29.461,29.4702,58636.0
2017-02-14 12:30:00,32.1,32.15,32.1,32.14,74724.0,29.4702,29.5161,29.4702,29.5069,74724.0
2017-02-14 13:00:00,32.13,32.17,32.13,32.16,89888.0,29.4977,29.5345,29.4977,29.5253,89888.0
2017-02-14 13:30:00,32.16,32.18,32.15,32.18,57228.0,29.5253,29.5436,29.5161,29.5436,57228.0
2017-02-14 14:00:00,32.17,32.2,32.17,32.18,119400.0,29.5345,29.562,29.5345,29.5436,119400.0
2017-02-14 14:30:00,32.18,32.18,32.15,32.16,178484.0,29.5436,29.5436,29.5161,29.5253,178484.0
2017-02-14 15:00:00,32.16,32.17,32.15,32.17,223184.0,29.5253,29.5345,29.5161,29.5345,223184.0
2017-02-14 15:30:00,32.17,32.2,32.15,32.2,215308.0,29.5345,29.562,29.5161,29.562,215308.0
2017-02-15 09:30:00,32.19,32.22,32.18,32.22,99164.0,29.5528,29.5804,29.5436,29.5804,99164.0
2017-02-15 10:00:00,32.22,32.24,32.2,32.23,156948.0,29.5804,29.5987,29.562,29.5895,156948.0
2017-02-15 10:30:00,32.23,32.25,32.23,32.25,42276.0,29.5895,29.6079,29.5895,29.6079,42276.0
2017-02-15 11:00:00,32.25,32.29,32.24,32.29,70548.0,29.6079,29.6446,29.5987,29.6446,70548.0
2017-02-15 11:30:00,32.29,32.29,32.23,32.26,74852.0,29.6446,29.6446,29.5895,29.6171,74852.0
2017-02-15 12:00:00,32.26,32.27,32.24,32.27,69924.0,29.6171,29.6263,29.5987,29.6263,69924.0
2017-02-15 12:30:00,32.27,32.3,32.26,32.28,43964.0,29.6263,29.6538,29.6171,29.6354,43964.0
2017-02-15 13:00:00,32.28,32.3,32.27,32.3,50060.0,29.6354,29.6538,29.6263,29.6538,50060.0
2017-02-15 13:30:00,32.3,32.34,32.29,32.32,84812.0,29.6538,29.6905,29.6446,29.6722,84812.0
2017-02-15 14:00:00,32.32,32.34,32.31,32.33,42832.0,29.6722,29.6905,29.663,29.6813,42832.0
2017-02-15 14:30:00,32.34,32.36,32.33,32.36,630096.0,29.6905,29.7089,29.6813,29.7089,630096.0
2017-02-15 15:00:00,32.35,32.4,32.35,32.39,184672.0,29.6997,29.7456,29.6997,29.7364,184672.0
2017-02-15 15:30:00,32.38,32.39,32.35,32.37,304752.0,29.7273,29.7364,29.6997,29.7181,304752.0
2017-02-16 09:30:00,32.38,32.41,32.32,32.34,129888.0,29.7273,29.7548,29.6722,29.6905,129888.0
2017-02-16 10:00:00,32.32,32.36,32.32,32.35,102012.0,29.6722,29.7089,29.6722,29.6997,102012.0
2017-02-16 10:30:00,32.35,32.38,32.25,32.28,68600.0,29.6997,29.7273,29.6079,29.6354,68600.0
2017-02-16 11:00:00,32.29,32.31,32.24,32.3,83152.0,29.6446,29.663,29.5987,29.6538,83152.0
2017-02-16 11:30:00,32.3,32.33,32.28,32.32,74132.0,29.6538,29.6813,29.6354,29.6722,74132.0
2017-02-16 12:00:00,32.32,32.33,32.29,32.32,50172.0,29.6722,29.6813,29.6446,29.6722,50172.0
2017-02-16 12:30:00,32.32,32.35,32.31,32.32,55548.0,29.6722,29.6997,29.663,29.6722,55548.0
2017-02-16 13:00:00,32.31,32.32,32.29,32.3,98528.0,29.663,29.6722,29.6446,29.6538,98528.0
2017-02-16 13:30:00,32.3,32.31,32.29,32.31,66028.0,29.6538,29.663,29.6446,29.663,66028.0
2017-02-16 14:00:00,32.31,32.33,32.28,32.3,207624.0,29.663,29.6813,29.6354,29.6538,207624.0
2017-02-16 14:30:00,32.3,32.32,32.29,32.32,182692.0,29.6538,29.6722,29.6446,29.6722,182692.0
2017-02-16 15:00:00,32.32,32.34,32.31,32.34,168284.0,29.6722,29.6905,29.663,29.6905,168284.0
2017-02-16 15:30:00,32.33,32.37,32.33,32.36,167716.0,29.6813,29.7181,29.6813,29.7089,167716.0
2017-02-17 09:30:00,32.29,32.35,32.27,32.34,137404.0,29.6446,29.6997,29.6263,29.6905,137404.0
2017-02-17 10:00:00,32.34,32.35,32.33,32.35,98800.0,29.6905,29.6997,29.6813,29.6997,98800.0
2017-02-17 10:30:00,32.34,32.34,32.31,32.31,82024.0,29.6905,29.6905,29.663,29.663,82024.0
2017-02-17 11:00:00,32.31,32.33,32.29,32.29,60084.0,29.663,29.6813,29.6446,29.6446,60084.0
2017-02-17 11:30:00,32.3,32.33,32.3,32.32,286520.0,29.6538,29.6813,29.6538,29.6722,286520.0
2017-02-17 12:00:00,32.31,32.33,32.31,32.33,74396.0,29.663,29.6813,29.663,29.6813,74396.0
2017-02-17 12:30:00,32.33,32.33,32.32,32.33,98576.0,29.6813,29.6813,29.6722,29.6813,98576.0
2017-02-17 13:00:00,32.33,32.34,32.32,32.33,42556.0,29.6813,29.6905,29.6722,29.6813,42556.0
2017-02-17 13:30:00,32.34,32.34,32.32,32.33,48448.0,29.6905,29.6905,29.6722,29.6813,48448.0
2017-02-17 14:00:00,32.33,32.35,32.33,32.35,83196.0,29.6813,29.6997,29.6813,29.6997,83196.0
2017-02-17 14:30:00,32.35,32.37,32.35,32.35,130228.0,29.6997,29.7181,29.6997,29.6997,130228.0
2017-02-17 15:00:00,32.35,32.37,32.35,32.37,96008.0,29.6997,29.7181,29.6997,29.7181,96008.0
2017-02-17 15:30:00,32.37,32.42,32.36,32.42,132836.0,29.7181,29.764,29.7089,29.764,132836.0
2017-02-21 09:30:00,32.5,32.55,32.46,32.54,188896.0,29.8374,29.8833,29.8007,29.8741,188896.0
2017-02-21 10:00:00,32.54,32.59,32.53,32.57,128404.0,29.8741,29.92,29.865,29.9017,128404.0
2017-02-21 10:30:00,32.58,32.6,32.57,32.58,65696.0,29.9109,29.9292,29.9017,29.9109,65696.0
2017-02-21 11:00:00,32.57,32.58,32.52,32.52,71028.0,29.9017,29.9109,29.8558,29.8558,71028.0
2017-02-21 11:30:00,32.52,32.53,32.5,32.53,82036.0,29.8558,29.865,29.8374,29.865,82036.0
2017-02-21 12:00:00,32.54,32.55,32.52,32.55,75204.0,29.8741,29.8833,29.8558,29.8833,75204.0
2017-02-21 12:30:00,32.54,32.55,32.53,32.53,74336.0,29.8741,29.8833,29.865,29.865,74336.0
2017-02-21 13:00:00,32.52,32.55,32.52,32.55,69060.0,29.8558,29.8833,29.8558,29.8833,69060.0
2017-02-21 13:30:00,32.54,32.54,32.51,32.52,71964.0,29.8741,29.8741,29.8466,29.8558,71964.0
2017-02-21 14:00:00,32.52,32.57,32.52,32.56,110388.0,29.8558,29.9017,29.8558,29.8925,110388.0
2017-02-21 14:30:00,32.56,32.57,32.55,32.57,73920.0,29.8925,29.9017,29.8833,29.9017,73920.0
2017-02-21 15:00:00,32.56,32.59,32.56,32.59,163532.0,29.8925,29.92,29.8925,29.92,163532.0
2017-02-21 15:30:00,32.59,32.61,32.58,32.58,232132.0,29.92,29.9384,29.9109,29.9109,232132.0
2017-02-22 09:30:00,32.54,32.56,32.5,32.52,172768.0,29.8741,29.8925,29.8374,29.8558,172768.0
2017-02-22 10:00:00,32.55,32.58,32.52,32.58,94592.0,29.8833,29.9109,29.8558,29.9109,94592.0
2017-02-22 10:30:00,32.58,32.59,32.56,32.56,83184.0,29.9109,29.92,29.8925,29.8925,83184.0
2017-02-22 11:00:00,32.56,32.57,32.53,32.57,94128.0,29.8925,29.9017,29.865,29.9017,94128.0
2017-02-22 11:30:00,32.57,32.57,32.55,32.55,101408.0,29.9017,29.9017,29.8833,29.8833,101408.0
2017-02-22 12:00:00,32.54,32.57,32.54,32.57,50548.0,29.8741,29.9017,29.8741,29.9017,50548.0
2017-02-22 12:30:00,32.57,32.58,32.57,32.58,77700.0,29.9017,29.9109,29.9017,29.9109,77700.0
2017-02-22 13:00:00,32.59,32.59,32.57,32.59,66960.0,29.92,29.92,29.9017,29.92,66960.0
2017-02-22 13:30:00,32.58,32.59,32.58,32.58,60312.0,29.9109,29.92,29.9109,29.9109,60312.0
2017-02-22 14:00:00,32.58,32.6,32.54,32.58,174600.0,29.9109,29.9292,29.8741,29.9109,174600.0
2017-02-22 14:30:00,32.58,32.58,32.54,32.56,156100.0,29.9109,29.9109,29.8741,29.8925,156100.0
2017-02-22 15:00:00,32.55,32.58,32.54,32.58,119708.0,29.8833,29.9109,29.8741,29.9109,119708.0
2017-02-22 15:30:00,32.58,32.59,32.56,32.58,227400.0,29.9109,29.92,29.8925,29.9109,227400.0
2017-02-23 09:30:00,32.64,32.66,32.59,32.59,114764.0,29.966,29.9843,29.92,29.92,114764.0
2017-02-23 10:00:00,32.6,32.6,32.52,32.52,85168.0,29.9292,29.9292,29.8558,29.8558,85168.0
2017-02-23 10:30:00,32.52,32.55,32.47,32.48,101972.0,29.8558,29.8833,29.8099,29.8191,101972.0
2017-02-23 11:00:00,32.48,32.49,32.44,32.47,110292.0,29.8191,29.8282,29.7823,29.8099,110292.0
2017-02-23 11:30:00,32.47,32.51,32.47,32.49,57732.0,29.8099,29.8466,29.8099,29.8282,57732.0
2017-02-23 12:00:00,32.49,32.55,32.49,32.54,78544.0,29.8282,29.8833,29.8282,29.8741,78544.0
2017-02-23 12:30:00,32.54,32.57,32.53,32.55,57348.0,29.8741,29.9017,29.865,29.8833,57348.0
2017-02-23 13:00:00,32.54,32.55,32.52,32.53,50448.0,29.8741,29.8833,29.8558,29.865,50448.0
2017-02-23 13:30:00,32.52,32.55,32.52,32.55,56628.0,29.8558,29.8833,29.8558,29.8833,56628.0
2017-02-23 14:00:00,32.55,32.56,32.54,32.56,169276.0,29.8833,29.8925,29.8741,29.8925,169276.0
2017-02-23 14:30:00,32.55,32.59,32.55,32.58,127268.0,29.8833,29.92,29.8833,29.9109,127268.0
2017-02-23 15:00:00,32.58,32.59,32.56,32.56,74972.0,29.9109,29.92,29.8925,29.8925,74972.0
2017-02-23 15:30:00,32.55,32.56,32.53,32.56,237680.0,29.8833,29.8925,29.865,29.8925,237680.0
2017-02-24 09:30:00,32.44,32.51,32.43,32.51,225732.0,29.7823,29.8466,29.7732,29.8466,225732.0
2017-02-24 10:00:00,32.52,32.54,32.46,32.48,221756.0,29.8558,29.8741,29.8007,29.8191,221756.0
2017-02-24 10:30:00,32.48,32.53,32.48,32.53,115500.0,29.8191,29.865,29.8191,29.865,115500.0
2017-02-24 11:00:00,32.53,32.56,32.52,32.54,343440.0,29.865,29.8925,29.8558,29.8741,343440.0
2017-02-24 11:30:00,32.54,32.54,32.49,32.5,68756.0,29.8741,29.8741,29.8282,29.8374,68756.0
2017-02-24 12:00:00,32.5,32.55,32.49,32.54,207592.0,29.8374,29.8833,29.8282,29.8741,207592.0
2017-02-24 12:30:00,32.54,32.55,32.53,32.55,48248.0,29.8741,29.8833,29.865,29.8833,48248.0
2017-02-24 13:00:00,32.54,32.55,32.52,32.52,87684.0,29.8741,29.8833,29.8558,29.8558,87684.0
2017-02-24 13:30:00,32.52,32.55,32.52,32.54,74460.0,29.8558,29.8833,29.8558,29.8741,74460.0
2017-02-24 14:00:00,32.55,32.56,32.54,32.55,106228.0,29.8833,29.8925,29.8741,29.8833,106228.0
2017-02-24 14:30:00,32.55,32.56,32.55,32.55,136952.0,29.8833,29.8925,29.8833,29.8833,136952.0
2017-02-24 15:00:00,32.55,32.58,32.54,32.58,524696.0,29.8833,29.9109,29.8741,29.9109,524696.0
2017-02-24 15:30:00,32.58,32.65,32.58,32.65,218720.0,29.9109,29.9751,29.9109,29.9751,218720.0
2017-02-27 09:30:00,32.64,32.65,32.58,32.65,142248.0,29.966,29.9751,29.9109,29.9751,142248.0
2017-02-27 10:00:00,32.65,32.67,32.61,32.67,72020.0,29.9751,29.9935,29.9384,29.9935,72020.0
2017-02-27 10:30:00,32.66,32.68,32.65,32.66,110268.0,29.9843,30.0027,29.9751,29.9843,110268.0
2017-02-27 11:00:00,32.66,32.68,32.65,32.66,104964.0,29.9843,30.0027,29.9751,29.9843,104964.0
2017-02-27 11:30:00,32.66,32.66,32.64,32.65,94128.0,29.9843,29.9843,29.966,29.9751,94128.0
2017-02-27 12:00:00,32.64,32.67,32.63,32.66,89320.0,29.966,29.9935,29.9568,29.9843,89320.0
2017-02-27 12:30:00,32.66,32.67,32.65,32.65,151492.0,29.9843,29.9935,29.9751,29.9751,151492.0
2017-02-27 13:00:00,32.65,32.68,32.65,32.67,62896.0,29.9751,30.0027,29.9751,29.9935,62896.0
2017-02-27 13:30:00,32.67,32.68,32.67,32.68,79572.0,29.9935,30.0027,29.9935,30.0027,79572.0
2017-02-27 14:00:00,32.68,32.69,32.67,32.69,118480.0,30.0027,30.0119,29.9935,30.0119,118480.0
2017-02-27 14:30:00,32.68,32.7,32.68,32.69,146668.0,30.0027,30.021,30.0027,30.0119,146668.0
2017-02-27 15:00:00,32.69,32.71,32.69,32.71,146496.0,30.0119,30.0302,30.0119,30.0302,146496.0
2017-02-27 15:30:00,32.71,32.71,32.68,32.7,272340.0,30.0302,30.0302,30.0027,30.021,272340.0
2017-02-28 09:30:00,32.66,32.68,32.65,32.65,183204.0,29.9843,30.0027,29.9751,29.9751,183204.0
2017-02-28 10:00:00,32.66,32.69,32.66,32.67,68020.0,29.9843,30.0119,29.9843,29.9935,68020.0
2017-02-28 10:30:00,32.67,32.68,32.66,32.68,83724.0,29.9935,30.0027,29.9843,30.0027,83724.0
2017-02-28 11:00:00,32.68,32.69,32.67,32.69,124504.0,30.0027,30.0119,29.9935,30.0119,124504.0
2017-02-28 11:30:00,32.68,32.69,32.66,32.66,56760.0,30.0027,30.0119,29.9843,29.9843,56760.0
2017-02-28 12:00:00,32.66,32.66,32.57,32.58,196412.0,29.9843,29.9843,29.9017,29.9109,196412.0
2017-02-28 12:30:00,32.58,32.61,32.58,32.6,54124.0,29.9109,29.9384,29.9109,29.9292,54124.0
2017-02-28 13:00:00,32.6,32.62,32.6,32.6,84424.0,29.9292,29.9476,29.9292,29.9292,84424.0
2017-02-28 13:30:00,32.6,32.62,32.6,32.62,55744.0,29.9292,29.9476,29.9292,29.9476,55744.0
2017-02-28 14:00:00,32.63,32.63,32.58,32.59,101936.0,29.9568,29.9568,29.9109,29.92,101936.0
2017-02-28 14:30:00,32.59,32.62,32.59,32.6,208796.0,29.92,29.9476,29.92,29.9292,208796.0
2017-02-28 15:00:00,32.6,32.62,32.6,32.6,110036.0,29.9292,29.9476,29.9292,29.9292,110036.0
2017-02-28 15:30:00,32.6,32.63,32.56,32.6,360512.0,29.9292,29.9568,29.8925,29.9292,360512.0
2017-03-01 09:30:00,32.83,32.87,32.82,32.86,215248.0,30.1404,30.1771,30.1312,30.1679,215248.0
2017-03-01 10:00:00,32.86,32.91,32.85,32.9,187964.0,30.1679,30.2138,30.1587,30.2047,187964.0
2017-03-01 10:30:00,32.91,32.91,32.87,32.91,115884.0,30.2138,30.2138,30.1771,30.2138,115884.0
2017-03-01 11:00:00,32.91,32.97,32.91,32.96,187632.0,30.2138,30.2689,30.2138,30.2597,187632.0
2017-03-01 11:30:00,32.96,32.99,32.96,32.99,51244.0,30.2597,30.2873,30.2597,30.2873,51244.0
2017-03-01 12:00:00,32.99,33.06,32.99,33.04,443232.0,30.2873,30.3515,30.2873,30.3332,443232.0
2017-03-01 12:30:00,33.03,33.03,33.0,33.01,79460.0,30.324,30.324,30.2965,30.3056,79460.0
2017-03-01 13:00:00,33.02,33.03,33.0,33.02,78552.0,30.3148,30.324,30.2965,30.3148,78552.0
2017-03-01 13:30:00,33.02,33.02,33.01,33.02,46656.0,30.3148,30.3148,30.3056,30.3148,46656.0
2017-03-01 14:00:00,33.02,33.08,33.0,33.07,627520.0,30.3148,30.3699,30.2965,30.3607,627520.0
2017-03-01 14:30:00,33.07,33.08,33.05,33.08,174596.0,30.3607,30.3699,30.3424,30.3699,174596.0
2017-03-01 15:00:00,33.08,33.08,33.04,33.05,218008.0,30.3699,30.3699,30.3332,30.3424,218008.0
2017-03-01 15:30:00,33.05,33.07,33.01,33.02,315960.0,30.3424,30.3607,30.3056,30.3148,315960.0
2017-03-02 09:30:00,32.99,32.99,32.93,32.96,150232.0,30.2873,30.2873,30.2322,30.2597,150232.0
2017-03-02 10:00:00,32.96,32.96,32.91,32.94,261120.0,30.2597,30.2597,30.2138,30.2414,261120.0
2017-03-02 10:30:00,32.94,32.94,32.92,32.92,79060.0,30.2414,30.2414,30.223,30.223,79060.0
2017-03-02 11:00:00,32.92,32.92,32.87,32.9,128684.0,30.223,30.223,30.1771,30.2047,128684.0
2017-03-02 11:30:00,32.9,32.91,32.86,32.91,118292.0,30.2047,30.2138,30.1679,30.2138,118292.0
2017-03-02 12:00:00,32.91,32.91,32.87,32.88,156520.0,30.2138,30.2138,30.1771,30.1863,156520.0
2017-03-02 12:30:00,32.88,32.9,32.87,32.9,64548.0,30.1863,30.2047,30.1771,30.2047,64548.0
2017-03-02 13:00:00,32.9,32.9,32.87,32.9,306580.0,30.2047,30.2047,30.1771,30.2047,306580.0
2017-03-02 13:30:00,32.9,32.9,32.88,32.9,163208.0,30.2047,30.2047,30.1863,30.2047,163208.0
2017-03-02 14:00:00,32.9,32.91,32.88,32.91,123612.0,30.2047,30.2138,30.1863,30.2138,123612.0
2017-03-02 14:30:00,32.91,32.93,32.91,32.91,155500.0,30.2138,30.2322,30.2138,30.2138,155500.0
2017-03-02 15:00:00,32.91,32.92,32.84,32.87,137012.0,30.2138,30.223,30.1496,30.1771,137012.0
2017-03-02 15:30:00,32.87,32.88,32.82,32.84,418616.0,30.1771,30.1863,30.1312,30.1496,418616.0
2017-03-03 09:30:00,32.83,32.84,32.8,32.8,121060.0,30.1404,30.1496,30.1128,30.1128,121060.0
2017-03-03 10:00:00,32.79,32.82,32.75,32.77,110788.0,30.1037,30.1312,30.0669,30.0853,110788.0
2017-03-03 10:30:00,32.76,32.79,32.74,32.77,41044.0,30.0761,30.1037,30.0578,30.0853,41044.0
2017-03-03 11:00:00,32.77,32.8,32.76,32.78,106212.0,30.0853,30.1128,30.0761,30.0945,106212.0
2017-03-03 11:30:00,32.78,32.81,32.77,32.8,426788.0,30.0945,30.122,30.0853,30.1128,426788.0
2017-03-03 12:00:00,32.81,32.82,32.8,32.82,168676.0,30.122,30.1312,30.1128,30.1312,168676.0
2017-03-03 12:30:00,32.82,32.84,32.82,32.83,57044.0,30.1312,30.1496,30.1312,30.1404,57044.0
2017-03-03 13:00:00,32.83,32.85,32.8,32.81,133704.0,30.1404,30.1587,30.1128,30.122,133704.0
2017-03-03 13:30:00,32.81,32.84,32.8,32.84,88384.0,30.122,30.1496,30.1128,30.1496,88384.0
2017-03-03 14:00:00,32.84,32.87,32.83,32.83,99256.0,30.1496,30.1771,30.1404,30.1404,99256.0
2017-03-03 14:30:00,32.83,32.86,32.83,32.86,74232.0,30.1404,30.1679,30.1404,30.1679,74232.0
2017-03-03 15:00:00,32.85,32.88,32.85,32.88,100872.0,30.1587,30.1863,30.1587,30.1863,100872.0
2017-03-03 15:30:00,32.88,32.89,32.85,32.88,943856.0,30.1863,30.1955,30.1587,30.1863,943856.0
2017-03-06 09:30:00,32.77,32.79,32.72,32.77,257344.0,30.0853,30.1037,30.0394,30.0853,257344.0
2017-03-06 10:00:00,32.77,32.78,32.73,32.74,127456.0,30.0853,30.0945,30.0486,30.0578,127456.0
2017-03-06 10:30:00,32.73,32.74,32.71,32.72,118644.0,30.0486,30.0578,30.0302,30.0394,118644.0
2017-03-06 11:00:00,32.72,32.75,32.71,32.74,53548.0,30.0394,30.0669,30.0302,30.0578,53548.0
2017-03-06 11:30:00,32.74,32.74,32.73,32.74,31372.0,30.0578,30.0578,30.0486,30.0578,31372.0
2017-03-06 12:00:00,32.73,32.77,32.73,32.76,161352.0,30.0486,30.0853,30.0486,30.0761,161352.0
2017-03-06 12:30:00,32.76,32.79,32.76,32.78,150144.0,30.0761,30.1037,30.0761,30.0945,150144.0
2017-03-06 13:00:00,32.79,32.84,32.78,32.84,57292.0,30.1037,30.1496,30.0945,30.1496,57292.0
2017-03-06 13:30:00,32.83,32.85,32.82,32.83,77596.0,30.1404,30.1587,30.1312,30.1404,77596.0
2017-03-06 14:00:00,32.83,32.84,32.82,32.82,122612.0,30.1404,30.1496,30.1312,30.1312,122612.0
2017-03-06 14:30:00,32.83,32.84,32.82,32.82,92376.0,30.1404,30.1496,30.1312,30.1312,92376.0
2017-03-06 15:00:00,32.83,32.85,32.83,32.84,62420.0,30.1404,30.1587,30.1404,30.1496,62420.0
2017-03-06 15:30:00,32.84,32.87,32.82,32.82,188996.0,30.1496,30.1771,30.1312,30.1312,188996.0
2017-03-07 09:30:00,32.75,32.79,32.74,32.77,324308.0,30.0669,30.1037,30.0578,30.0853,324308.0
2017-03-07 10:00:00,32.76,32.84,32.76,32.84,141664.0,30.0761,30.1496,30.0761,30.1496,141664.0
2017-03-07 10:30:00,32.84,32.86,32.82,32.83,134324.0,30.1496,30.1679,30.1312,30.1404,134324.0
2017-03-07 11:00:00,32.83,32.83,32.77,32.77,99884.0,30.1404,30.1404,30.0853,30.0853,99884.0
2017-03-07 11:30:00,32.76,32.78,32.76,32.78,46500.0,30.0761,30.0945,30.0761,30.0945,46500.0
2017-03-07 12:00:00,32.78,32.79,32.75,32.77,69584.0,30.0945,30.1037,30.0669,30.0853,69584.0
2017-03-07 12:30:00,32.77,32.79,32.76,32.79,40024.0,30.0853,30.1037,30.0761,30.1037,40024.0
2017-03-07 13:00:00,32.79,32.81,32.79,32.81,59048.0,30.1037,30.122,30.1037,30.122,59048.0
2017-03-07 13:30:00,32.81,32.81,32.77,32.78,114524.0,30.122,30.122,30.0853,30.0945,114524.0
2017-03-07 14:00:00,32.77,32.8,32.77,32.79,39476.0,30.0853,30.1128,30.0853,30.1037,39476.0
2017-03-07 14:30:00,32.79,32.81,32.77,32.81,111848.0,30.1037,30.122,30.0853,30.122,111848.0
2017-03-07 15:00:00,32.81,32.81,32.77,32.78,204548.0,30.122,30.122,30.0853,30.0945,204548.0
2017-03-07 15:30:00,32.79,32.79,32.72,32.76,418740.0,30.1037,30.1037,30.0394,30.0761,418740.0
2017-03-08 09:30:00,32.77,32.82,32.74,32.78,182912.0,30.0853,30.1312,30.0578,30.0945,182912.0
2017-03-08 10:00:00,32.79,32.82,32.76,32.81,193412.0,30.1037,30.1312,30.0761,30.122,193412.0
2017-03-08 10:30:00,32.82,32.83,32.79,32.83,166264.0,30.1312,30.1404,30.1037,30.1404,166264.0
2017-03-08 11:00:00,32.83,32.85,32.81,32.83,243588.0,30.1404,30.1587,30.122,30.1404,243588.0
2017-03-08 11:30:00,32.81,32.82,32.76,32.78,160488.0,30.122,30.1312,30.0761,30.0945,160488.0
2017-03-08 12:00:00,32.78,32.8,32.77,32.79,70452.0,30.0945,30.1128,30.0853,30.1037,70452.0
2017-03-08 12:30:00,32.8,32.81,32.79,32.8,76216.0,30.1128,30.122,30.1037,30.1128,76216.0
2017-03-08 13:00:00,32.8,32.84,32.8,32.83,77092.0,30.1128,30.1496,30.1128,30.1404,77092.0
2017-03-08 13:30:00,32.83,32.84,32.82,32.83,78248.0,30.1404,30.1496,30.1312,30.1404,78248.0
2017-03-08 14:00:00,32.82,32.83,32.74,32.76,124360.0,30.1312,30.1404,30.0578,30.0761,124360.0
2017-03-08 14:30:00,32.76,32.79,32.75,32.78,217560.0,30.0761,30.1037,30.0669,30.0945,217560.0
2017-03-08 15:00:00,32.79,32.8,32.77,32.77,73656.0,30.1037,30.1128,30.0853,30.0853,73656.0
2017-03-08 15:30:00,32.77,32.77,32.71,32.74,257048.0,30.0853,30.0853,30.0302,30.0578,257048.0
2017-03-09 09:30:00,32.73,32.79,32.7,32.77,104676.0,30.0486,30.1037,30.021,30.0853,104676.0
2017-03-09 10:00:00,32.78,32.81,32.77,32.77,41152.0,30.0945,30.122,30.0853,30.0853,41152.0
2017-03-09 10:30:00,32.76,32.78,32.75,32.78,84492.0,30.0761,30.0945,30.0669,30.0945,84492.0
2017-03-09 11:00:00,32.78,32.79,32.75,32.77,70088.0,30.0945,30.1037,30.0669,30.0853,70088.0
2017-03-09 11:30:00,32.78,32.79,32.76,32.77,106172.0,30.0945,30.1037,30.0761,30.0853,106172.0
2017-03-09 12:00:00,32.77,32.79,32.75,32.76,34120.0,30.0853,30.1037,30.0669,30.0761,34120.0
2017-03-09 12:30:00,32.76,32.77,32.75,32.77,94520.0,30.0761,30.0853,30.0669,30.0853,94520.0
2017-03-09 13:00:00,32.77,32.78,32.75,32.75,58520.0,30.0853,30.0945,30.0669,30.0669,58520.0
2017-03-09 13:30:00,32.74,32.75,32.71,32.71,68056.0,30.0578,30.0669,30.0302,30.0302,68056.0
2017-03-09 14:00:00,32.72,32.72,32.62,32.66,172912.0,30.0394,30.0394,29.9476,29.9843,172912.0
2017-03-09 14:30:00,32.66,32.7,32.64,32.69,211020.0,29.9843,30.021,29.966,30.0119,211020.0
2017-03-09 15:00:00,32.7,32.76,32.69,32.75,303984.0,30.021,30.0761,30.0119,30.0669,303984.0
2017-03-09 15:30:00,32.76,32.78,32.75,32.76,257372.0,30.0761,30.0945,30.0669,30.0761,257372.0
2017-03-10 09:30:00,32.92,32.93,32.85,32.92,173320.0,30.223,30.2322,30.1587,30.223,173320.0
2017-03-10 10:00:00,32.93,32.94,32.89,32.89,93892.0,30.2322,30.2414,30.1955,30.1955,93892.0
2017-03-10 10:30:00,32.88,32.89,32.82,32.84,168444.0,30.1863,30.1955,30.1312,30.1496,168444.0
2017-03-10 11:00:00,32.82,32.87,32.81,32.87,132976.0,30.1312,30.1771,30.122,30.1771,132976.0
2017-03-10 11:30:00,32.86,32.87,32.84,32.85,70580.0,30.1679,30.1771,30.1496,30.1587,70580.0
2017-03-10 12:00:00,32.85,32.87,32.84,32.86,54676.0,30.1587,30.1771,30.1496,30.1679,54676.0
2017-03-10 12:30:00,32.85,32.85,32.78,32.8,56168.0,30.1587,30.1587,30.0945,30.1128,56168.0
2017-03-10 13:00:00,32.81,32.81,32.76,32.79,95564.0,30.122,30.122,30.0761,30.1037,95564.0
2017-03-10 13:30:00,32.8,32.82,32.78,32.82,63504.0,30.1128,30.1312,30.0945,30.1312,63504.0
2017-03-10 14:00:00,32.82,32.85,32.81,32.84,64904.0,30.1312,30.1587,30.122,30.1496,64904.0
2017-03-10 14:30:00,32.84,32.85,32.83,32.84,96560.0,30.1496,30.1587,30.1404,30.1496,96560.0
2017-03-10 15:00:00,32.85,32.87,32.84,32.87,63216.0,30.1587,30.1771,30.1496,30.1771,63216.0
2017-03-10 15:30:00,32.88,32.89,32.86,32.88,264152.0,30.1863,30.1955,30.1679,30.1863,264152.0
2017-03-13 09:30:00,32.9,32.92,32.88,32.88,160976.0,30.2047,30.223,30.1863,30.1863,160976.0
2017-03-13 10:00:00,32.88,32.89,32.86,32.86,116960.0,30.1863,30.1955,30.1679,30.1679,116960.0
2017-03-13 10:30:00,32.87,32.88,32.85,32.87,34224.0,30.1771,30.1863,30.1587,30.1771,34224.0
2017-03-13 11:00:00,32.87,32.88,32.85,32.86,38884.0,30.1771,30.1863,30.1587,30.1679,38884.0
2017-03-13 11:30:00,32.85,32.9,32.85,32.9,204328.0,30.1587,30.2047,30.1587,30.2047,204328.0
2017-03-13 12:00:00,32.9,32.91,32.87,32.87,49784.0,30.2047,30.2138,30.1771,30.1771,49784.0
2017-03-13 12:30:00,32.87,32.89,32.87,32.89,62632.0,30.1771,30.1955,30.1771,30.1955,62632.0
2017-03-13 13:00:00,32.89,32.89,32.88,32.88,73516.0,30.1955,30.1955,30.1863,30.1863,73516.0
2017-03-13 13:30:00,32.88,32.88,32.87,32.88,57828.0,30.1863,30.1863,30.1771,30.1863,57828.0
2017-03-13 14:00:00,32.88,32.91,32.88,32.91,94292.0,30.1863,30.2138,30.1863,30.2138,94292.0
2017-03-13 14:30:00,32.9,32.92,32.9,32.92,63360.0,30.2047,30.223,30.2047,30.223,63360.0
2017-03-13 15:00:00,32.92,32.93,32.91,32.92,153444.0,30.223,30.2322,30.2138,30.223,153444.0
2017-03-13 15:30:00,32.92,32.95,32.91,32.93,271024.0,30.223,30.2506,30.2138,30.2322,271024.0
2017-03-14 09:30:00,32.87,32.87,32.82,32.84,89016.0,30.1771,30.1771,30.1312,30.1496,89016.0
2017-03-14 10:00:00,32.83,32.83,32.77,32.77,183444.0,30.1404,30.1404,30.0853,30.0853,183444.0
2017-03-14 10:30:00,32.75,32.79,32.75,32.78,115340.0,30.0669,30.1037,30.0669,30.0945,115340.0
2017-03-14 11:00:00,32.79,32.83,32.77,32.82,150348.0,30.1037,30.1404,30.0853,30.1312,150348.0
2017-03-14 11:30:00,32.83,32.84,32.81,32.83,66924.0,30.1404,30.1496,30.122,30.1404,66924.0
2017-03-14 12:00:00,32.84,32.84,32.76,32.78,173376.0,30.1496,30.1496,30.0761,30.0945,173376.0
2017-03-14 12:30:00,32.79,32.79,32.77,32.78,134116.0,30.1037,30.1037,30.0853,30.0945,134116.0
2017-03-14 13:00:00,32.78,32.82,32.77,32.82,142752.0,30.0945,30.1312,30.0853,30.1312,142752.0
2017-03-14 13:30:00,32.82,32.82,32.8,32.81,242364.0,30.1312,30.1312,30.1128,30.122,242364.0
2017-03-14 14:00:00,32.8,32.82,32.79,32.81,208244.0,30.1128,30.1312,30.1037,30.122,208244.0
2017-03-14 14:30:00,32.81,32.83,32.8,32.8,140524.0,30.122,30.1404,30.1128,30.1128,140524.0
2017-03-14 15:00:00,32.8,32.83,32.8,32.83,78052.0,30.1128,30.1404,30.1128,30.1404,78052.0
2017-03-14 15:30:00,32.84,32.84,32.81,32.82,112104.0,30.1496,30.1496,30.122,30.1312,112104.0
2017-03-15 09:30:00,32.89,32.91,32.87,32.91,96232.0,30.1955,30.2138,30.1771,30.2138,96232.0
2017-03-15 10:00:00,32.91,32.91,32.88,32.91,124972.0,30.2138,30.2138,30.1863,30.2138,124972.0
2017-03-15 10:30:00,32.91,32.91,32.88,32.9,172096.0,30.2138,30.2138,30.1863,30.2047,172096.0
2017-03-15 11:00:00,32.9,32.93,32.9,32.92,43076.0,30.2047,30.2322,30.2047,30.223,43076.0
2017-03-15 11:30:00,32.92,32.93,32.92,32.93,149696.0,30.223,30.2322,30.223,30.2322,149696.0
2017-03-15 12:00:00,32.93,32.94,32.93,32.94,48764.0,30.2322,30.2414,30.2322,30.2414,48764.0
2017-03-15 12:30:00,32.94,32.98,32.94,32.97,114160.0,30.2414,30.2781,30.2414,30.2689,114160.0
2017-03-15 13:00:00,32.97,32.98,32.94,32.94,72948.0,30.2689,30.2781,30.2414,30.2414,72948.0
2017-03-15 13:30:00,32.94,32.95,32.92,32.92,122804.0,30.2414,30.2506,30.223,30.223,122804.0
2017-03-15 14:00:00,32.94,33.09,32.94,33.05,582472.0,30.2414,30.3791,30.2414,30.3424,582472.0
2017-03-15 14:30:00,33.05,33.13,33.02,33.11,366668.0,30.3424,30.4158,30.3148,30.3974,366668.0
2017-03-15 15:00:00,33.12,33.16,33.1,33.14,284036.0,30.4066,30.4434,30.3883,30.425,284036.0
2017-03-15 15:30:00,33.15,33.18,33.1,33.11,491248.0,30.4342,30.4617,30.3883,30.3974,491248.0
2017-03-16 09:30:00,33.16,33.16,33.1,33.11,387700.0,30.4434,30.4434,30.3883,30.3974,387700.0
2017-03-16 10:00:00,33.11,33.13,33.05,33.08,269696.0,30.3974,30.4158,30.3424,30.3699,269696.0
2017-03-16 10:30:00,33.08,33.09,33.05,33.07,267532.0,30.3699,30.3791,30.3424,30.3607,267532.0
2017-03-16 11:00:00,33.07,33.07,33.02,33.02,370956.0,30.3607,30.3607,30.3148,30.3148,370956.0
2017-03-16 11:30:00,33.02,33.04,32.99,33.04,360632.0,30.3148,30.3332,30.2873,30.3332,360632.0
2017-03-16 12:00:00,33.04,33.07,33.02,33.07,266348.0,30.3332,30.3607,30.3148,30.3607,266348.0
2017-03-16 12:30:00,33.07,33.08,33.06,33.07,251980.0,30.3607,30.3699,30.3515,30.3607,251980.0
2017-03-16 13:00:00,33.07,33.07,33.03,33.04,299076.0,30.3607,30.3607,30.324,30.3332,299076.0
2017-03-16 13:30:00,33.04,33.07,33.03,33.05,309100.0,30.3332,30.3607,30.324,30.3424,309100.0
2017-03-16 14:00:00,33.05,33.07,33.05,33.06,333344.0,30.3424,30.3607,30.3424,30.3515,333344.0
2017-03-16 14:30:00,33.06,33.07,33.01,33.01,494028.0,30.3515,30.3607,30.3056,30.3056,494028.0
2017-03-16 15:00:00,33.02,33.06,33.0,33.04,450816.0,30.3148,30.3515,30.2965,30.3332,450816.0
2017-03-16 15:30:00,33.04,33.07,33.03,33.06,795348.0,30.3332,30.3607,30.324,30.3515,795348.0
2017-03-17 09:30:00,33.13,33.13,33.08,33.11,191236.0,30.4158,30.4158,30.3699,30.3974,191236.0
2017-03-17 10:00:00,33.1,33.11,33.08,33.1,71456.0,30.3883,30.3974,30.3699,30.3883,71456.0
2017-03-17 10:30:00,33.1,33.11,33.07,33.08,134568.0,30.3883,30.3974,30.3607,30.3699,134568.0
2017-03-17 11:00:00,33.09,33.09,33.06,33.09,98656.0,30.3791,30.3791,30.3515,30.3791,98656.0
2017-03-17 11:30:00,33.09,33.1,33.06,33.1,105244.0,30.3791,30.3883,30.3515,30.3883,105244.0
2017-03-17 12:00:00,33.1,33.12,33.1,33.11,45472.0,30.3883,30.4066,30.3883,30.3974,45472.0
2017-03-17 12:30:00,33.11,33.12,33.11,33.12,65272.0,30.3974,30.4066,30.3974,30.4066,65272.0
2017-03-17 13:00:00,33.12,33.13,33.12,33.13,27368.0,30.4066,30.4158,30.4066,30.4158,27368.0
2017-03-17 13:30:00,33.14,33.15,33.12,33.13,60848.0,30.425,30.4342,30.4066,30.4158,60848.0
2017-03-17 14:00:00,33.15,33.18,33.14,33.15,78684.0,30.4342,30.4617,30.425,30.4342,78684.0
2017-03-17 14:30:00,33.15,33.16,33.13,33.13,52152.0,30.4342,30.4434,30.4158,30.4158,52152.0
2017-03-17 15:00:00,33.14,33.14,33.11,33.11,58200.0,30.425,30.425,30.3974,30.3974,58200.0
2017-03-17 15:30:00,33.11,33.11,33.06,33.06,201664.0,30.3974,30.3974,30.3515,30.3515,201664.0
2017-03-20 09:30:00,33.08,33.09,33.05,33.08,165136.0,30.3699,30.3791,30.3424,30.3699,165136.0
2017-03-20 10:00:00,33.07,33.13,33.07,33.13,461608.0,30.3607,30.4158,30.3607,30.4158,461608.0
2017-03-20 10:30:00,33.13,33.13,33.1,33.12,322744.0,30.4158,30.4158,30.3883,30.4066,322744.0
2017-03-20 11:00:00,33.12,33.12,33.08,33.09,331828.0,30.4066,30.4066,30.3699,30.3791,331828.0
2017-03-20 11:30:00,33.08,33.11,33.08,33.1,253828.0,30.3699,30.3974,30.3699,30.3883,253828.0
2017-03-20 12:00:00,33.1,33.1,33.07,33.08,356388.0,30.3883,30.3883,30.3607,30.3699,356388.0
2017-03-20 12:30:00,33.08,33.1,33.08,33.1,327504.0,30.3699,30.3883,30.3699,30.3883,327504.0
2017-03-20 13:00:00,33.1,33.1,33.08,33.08,249376.0,30.3883,30.3883,30.3699,30.3699,249376.0
2017-03-20 13:30:00,33.09,33.09,33.02,33.04,346216.0,30.3791,30.3791,30.3148,30.3332,346216.0
2017-03-20 14:00:00,33.04,33.05,33.03,33.05,279140.0,30.3332,30.3424,30.324,30.3424,279140.0
2017-03-20 14:30:00,33.05,33.05,32.99,33.01,388052.0,30.3424,30.3424,30.2873,30.3056,388052.0
2017-03-20 15:00:00,33.01,33.07,33.01,33.07,137768.0,30.3056,30.3607,30.3056,30.3607,137768.0
2017-03-20 15:30:00,33.07,33.08,33.05,33.06,157324.0,30.3607,30.3699,30.3424,30.3515,157324.0
2017-03-21 09:30:00,33.15,33.2,33.15,33.18,126416.0,30.4342,30.4801,30.4342,30.4617,126416.0
2017-03-21 10:00:00,33.13,33.13,33.0,33.01,134232.0,30.4158,30.4158,30.2965,30.3056,134232.0
2017-03-21 10:30:00,33.01,33.03,32.9,32.92,187524.0,30.3056,30.324,30.2047,30.223,187524.0
2017-03-21 11:00:00,32.93,32.93,32.82,32.86,291740.0,30.2322,30.2322,30.1312,30.1679,291740.0
2017-03-21 11:30:00,32.84,32.89,32.77,32.89,1076932.0,30.1496,30.1955,30.0853,30.1955,1076932.0
2017-03-21 12:00:00,32.89,32.91,32.84,32.87,233448.0,30.1955,30.2138,30.1496,30.1771,233448.0
2017-03-21 12:30:00,32.87,32.88,32.8,32.83,148340.0,30.1771,30.1863,30.1128,30.1404,148340.0
2017-03-21 13:00:00,32.83,32.85,32.77,32.83,108496.0,30.1404,30.1587,30.0853,30.1404,108496.0
2017-03-21 13:30:00,32.83,32.83,32.72,32.72,183488.0,30.1404,30.1404,30.0394,30.0394,183488.0
2017-03-21 14:00:00,32.72,32.8,32.71,32.77,93328.0,30.0394,30.1128,30.0302,30.0853,93328.0
2017-03-21 14:30:00,32.77,32.83,32.74,32.8,254020.0,30.0853,30.1404,30.0578,30.1128,254020.0
2017-03-21 15:00:00,32.79,32.81,32.77,32.79,323524.0,30.1037,30.122,30.0853,30.1037,323524.0
2017-03-21 15:30:00,32.79,32.79,32.67,32.7,427604.0,30.1037,30.1037,29.9935,30.021,427604.0
2017-03-22 09:30:00,32.7,32.76,32.65,32.66,186176.0,30.021,30.0761,29.9751,29.9843,186176.0
2017-03-22 10:00:00,32.66,32.69,32.63,32.64,105204.0,29.9843,30.0119,29.9568,29.966,105204.0
2017-03-22 10:30:00,32.65,32.74,32.62,32.74,217116.0,29.9751,30.0578,29.9476,30.0578,217116.0
2017-03-22 11:00:00,32.74,32.83,32.7,32.81,207736.0,30.0578,30.1404,30.021,30.122,207736.0
2017-03-22 11:30:00,32.81,32.83,32.78,32.8,168768.0,30.122,30.1404,30.0945,30.1128,168768.0
2017-03-22 12:00:00,32.79,32.81,32.75,32.76,98228.0,30.1037,30.122,30.0669,30.0761,98228.0
2017-03-22 12:30:00,32.76,32.79,32.74,32.76,1669460.0,30.0761,30.1037,30.0578,30.0761,1669460.0
2017-03-22 13:00:00,32.76,32.78,32.7,32.76,144120.0,30.0761,30.0945,30.021,30.0761,144120.0
2017-03-22 13:30:00,32.77,32.8,32.72,32.73,309248.0,30.0853,30.1128,30.0394,30.0486,309248.0
2017-03-22 14:00:00,32.73,32.77,32.73,32.74,872008.0,30.0486,30.0853,30.0486,30.0578,872008.0
2017-03-22 14:30:00,32.74,32.8,32.74,32.79,289684.0,30.0578,30.1128,30.0578,30.1037,289684.0
2017-03-22 15:00:00,32.79,32.85,32.78,32.81,408676.0,30.1037,30.1587,30.0945,30.122,408676.0
2017-03-22 15:30:00,32.81,32.84,32.79,32.81,295936.0,30.122,30.1496,30.1037,30.122,295936.0
2017-03-23 09:30:00,32.75,32.8,32.72,32.75,519648.0,30.0669,30.1128,30.0394,30.0669,519648.0
2017-03-23 10:00:00,32.77,32.78,32.73,32.76,127572.0,30.0853,30.0945,30.0486,30.0761,127572.0
2017-03-23 10:30:00,32.76,32.85,32.76,32.83,76784.0,30.0761,30.1587,30.0761,30.1404,76784.0
2017-03-23 11:00:00,32.83,32.89,32.82,32.86,113636.0,30.1404,30.1955,30.1312,30.1679,113636.0
2017-03-23 11:30:00,32.88,32.88,32.86,32.88,78872.0,30.1863,30.1863,30.1679,30.1863,78872.0
2017-03-23 12:00:00,32.87,32.9,32.87,32.89,110580.0,30.1771,30.2047,30.1771,30.1955,110580.0
2017-03-23 12:30:00,32.89,32.9,32.86,32.89,67784.0,30.1955,30.2047,30.1679,30.1955,67784.0
2017-03-23 13:00:00,32.89,32.9,32.78,32.78,258132.0,30.1955,30.2047,30.0945,30.0945,258132.0
2017-03-23 13:30:00,32.77,32.84,32.77,32.83,282112.0,30.0853,30.1496,30.0853,30.1404,282112.0
2017-03-23 14:00:00,32.82,32.84,32.81,32.82,129700.0,30.1312,30.1496,30.122,30.1312,129700.0
2017-03-23 14:30:00,32.82,32.86,32.82,32.82,181212.0,30.1312,30.1679,30.1312,30.1312,181212.0
2017-03-23 15:00:00,32.82,32.82,32.73,32.73,265152.0,30.1312,30.1312,30.0486,30.0486,265152.0
2017-03-23 15:30:00,32.74,32.76,32.69,32.74,565640.0,30.0578,30.0761,30.0119,30.0578,565640.0
2017-03-24 09:30:00,32.71,32.76,32.69,32.73,259784.0,30.1312,30.1772,30.1127,30.1496,259784.0
2017-03-24 10:00:00,32.73,32.74,32.71,32.72,157876.0,30.1496,30.1588,30.1312,30.1404,157876.0
2017-03-24 10:30:00,32.72,32.76,32.71,32.74,162652.0,30.1404,30.1772,30.1312,30.1588,162652.0
2017-03-24 11:00:00,32.74,32.77,32.72,32.72,43292.0,30.1588,30.1864,30.1404,30.1404,43292.0
2017-03-24 11:30:00,32.72,32.75,32.72,32.75,93316.0,30.1404,30.168,30.1404,30.168,93316.0
2017-03-24 12:00:00,32.75,32.76,32.66,32.73,203712.0,30.168,30.1772,30.0851,30.1496,203712.0
2017-03-24 12:30:00,32.73,32.74,32.71,32.72,166596.0,30.1496,30.1588,30.1312,30.1404,166596.0
2017-03-24 13:00:00,32.72,32.72,32.68,32.72,158032.0,30.1404,30.1404,30.1035,30.1404,158032.0
2017-03-24 13:30:00,32.71,32.72,32.64,32.64,75544.0,30.1312,30.1404,30.0667,30.0667,75544.0
2017-03-24 14:00:00,32.65,32.67,32.65,32.66,107292.0,30.0759,30.0943,30.0759,30.0851,107292.0
2017-03-24 14:30:00,32.66,32.67,32.57,32.58,229448.0,30.0851,30.0943,30.0022,30.0114,229448.0
2017-03-24 15:00:00,32.58,32.58,32.5,32.57,193444.0,30.0114,30.0114,29.9377,30.0022,193444.0
2017-03-24 15:30:00,32.56,32.7,32.53,32.62,726980.0,29.993,30.1219,29.9653,30.0482,726980.0
2017-03-27 09:30:00,32.38,32.45,32.31,32.43,310912.0,29.8272,29.8917,29.7627,29.8732,310912.0
2017-03-27 10:00:00,32.44,32.46,32.41,32.44,182240.0,29.8824,29.9009,29.8548,29.8824,182240.0
2017-03-27 10:30:00,32.44,32.5,32.44,32.49,102084.0,29.8824,29.9377,29.8824,29.9285,102084.0
2017-03-27 11:00:00,32.49,32.53,32.47,32.53,304824.0,29.9285,29.9653,29.9101,29.9653,304824.0
2017-03-27 11:30:00,32.53,32.56,32.51,32.54,181060.0,29.9653,29.993,29.9469,29.9746,181060.0
2017-03-27 12:00:00,32.55,32.58,32.53,32.56,116348.0,29.9838,30.0114,29.9653,29.993,116348.0
2017-03-27 12:30:00,32.55,32.62,32.55,32.6,604668.0,29.9838,30.0482,29.9838,30.0298,604668.0
2017-03-27 13:00:00,32.6,32.64,32.6,32.61,83532.0,30.0298,30.0667,30.0298,30.039,83532.0
2017-03-27 13:30:00,32.61,32.61,32.57,32.58,56368.0,30.039,30.039,30.0022,30.0114,56368.0
2017-03-27 14:00:00,32.59,32.61,32.55,32.57,338956.0,30.0206,30.039,29.9838,30.0022,338956.0
2017-03-27 14:30:00,32.57,32.62,32.56,32.62,376208.0,30.0022,30.0482,29.993,30.0482,376208.0
2017-03-27 15:00:00,32.62,32.63,32.61,32.61,155736.0,30.0482,30.0575,30.039,30.039,155736.0
2017-03-27 15:30:00,32.61,32.65,32.59,32.6,1002188.0,30.039,30.0759,30.0206,30.0298,1002188.0
2017-03-28 09:30:00,32.57,32.62,32.53,32.55,218960.0,30.0022,30.0482,29.9653,29.9838,218960.0
2017-03-28 10:00:00,32.55,32.63,32.55,32.57,215520.0,29.9838,30.0575,29.9838,30.0022,215520.0
2017-03-28 10:30:00,32.57,32.62,32.56,32.62,82292.0,30.0022,30.0482,29.993,30.0482,82292.0
2017-03-28 11:00:00,32.61,32.7,32.61,32.67,106160.0,30.039,30.1219,30.039,30.0943,106160.0
2017-03-28 11:30:00,32.67,32.74,32.67,32.72,586956.0,30.0943,30.1588,30.0943,30.1404,586956.0
2017-03-28 12:00:00,32.73,32.75,32.72,32.72,169276.0,30.1496,30.168,30.1404,30.1404,169276.0
2017-03-28 12:30:00,32.72,32.74,32.71,32.74,56492.0,30.1404,30.1588,30.1312,30.1588,56492.0
2017-03-28 13:00:00,32.74,32.77,32.74,32.77,196672.0,30.1588,30.1864,30.1588,30.1864,196672.0
2017-03-28 13:30:00,32.77,32.83,32.76,32.83,309492.0,30.1864,30.2417,30.1772,30.2417,309492.0
2017-03-28 14:00:00,32.83,32.87,32.82,32.86,119084.0,30.2417,30.2785,30.2325,30.2693,119084.0
2017-03-28 14:30:00,32.85,32.88,32.84,32.84,208288.0,30.2601,30.2877,30.2509,30.2509,208288.0
2017-03-28 15:00:00,32.84,32.86,32.82,32.85,158668.0,30.2509,30.2693,30.2325,30.2601,158668.0
2017-03-28 15:30:00,32.85,32.86,32.8,32.81,302832.0,30.2601,30.2693,30.2141,30.2233,302832.0
2017-03-29 09:30:00,32.77,32.82,32.74,32.81,163648.0,30.1864,30.2325,30.1588,30.2233,163648.0
2017-03-29 10:00:00,32.82,32.83,32.8,32.82,118764.0,30.2325,30.2417,30.2141,30.2325,118764.0
2017-03-29 10:30:00,32.82,32.86,32.82,32.84,148972.0,30.2325,30.2693,30.2325,30.2509,148972.0
2017-03-29 11:00:00,32.84,32.84,32.81,32.82,57732.0,30.2509,30.2509,30.2233,30.2325,57732.0
2017-03-29 11:30:00,32.82,32.82,32.77,32.81,83912.0,30.2325,30.2325,30.1864,30.2233,83912.0
2017-03-29 12:00:00,32.81,32.84,32.8,32.84,43996.0,30.2233,30.2509,30.2141,30.2509,43996.0
2017-03-29 12:30:00,32.83,32.84,32.8,32.81,77748.0,30.2417,30.2509,30.2141,30.2233,77748.0
2017-03-29 13:00:00,32.82,32.85,32.81,32.84,57652.0,30.2325,30.2601,30.2233,30.2509,57652.0
2017-03-29 13:30:00,32.84,32.87,32.84,32.86,154300.0,30.2509,30.2785,30.2509,30.2693,154300.0
2017-03-29 14:00:00,32.86,32.89,32.85,32.88,107092.0,30.2693,30.297,30.2601,30.2877,107092.0
2017-03-29 14:30:00,32.88,32.89,32.87,32.88,100824.0,30.2877,30.297,30.2785,30.2877,100824.0
2017-03-29 15:00:00,32.88,32.91,32.88,32.9,199508.0,30.2877,30.3154,30.2877,30.3062,199508.0
2017-03-29 15:30:00,32.89,32.91,32.86,32.88,229984.0,30.297,30.3154,30.2693,30.2877,229984.0
2017-03-30 09:30:00,32.88,32.9,32.83,32.89,339852.0,30.2877,30.3062,30.2417,30.297,339852.0
2017-03-30 10:00:00,32.89,32.93,32.89,32.91,166700.0,30.297,30.3338,30.297,30.3154,166700.0
2017-03-30 10:30:00,32.91,32.97,32.9,32.96,142712.0,30.3154,30.3707,30.3062,30.3614,142712.0
2017-03-30 11:00:00,32.96,32.97,32.94,32.95,95844.0,30.3614,30.3707,30.343,30.3522,95844.0
2017-03-30 11:30:00,32.95,32.96,32.9,32.9,71464.0,30.3522,30.3614,30.3062,30.3062,71464.0
2017-03-30 12:00:00,32.9,32.93,32.89,32.92,23400.0,30.3062,30.3338,30.297,30.3246,23400.0
2017-03-30 12:30:00,32.92,32.92,32.87,32.88,76728.0,30.3246,30.3246,30.2785,30.2877,76728.0
2017-03-30 13:00:00,32.88,32.93,32.88,32.92,88416.0,30.2877,30.3338,30.2877,30.3246,88416.0
2017-03-30 13:30:00,32.92,32.94,32.91,32.92,101452.0,30.3246,30.343,30.3154,30.3246,101452.0
2017-03-30 14:00:00,32.92,32.94,32.91,32.94,156008.0,30.3246,30.343,30.3154,30.343,156008.0
2017-03-30 14:30:00,32.94,32.95,32.9,32.91,276656.0,30.343,30.3522,30.3062,30.3154,276656.0
2017-03-30 15:00:00,32.91,32.93,32.91,32.93,74096.0,30.3154,30.3338,30.3154,30.3338,74096.0
2017-03-30 15:30:00,32.93,32.94,32.9,32.92,224352.0,30.3338,30.343,30.3062,30.3246,224352.0
2017-03-31 09:30:00,32.89,32.92,32.86,32.92,69628.0,30.297,30.3246,30.2693,30.3246,69628.0
2017-03-31 10:00:00,32.91,32.95,32.9,32.91,137540.0,30.3154,30.3522,30.3062,30.3154,137540.0
2017-03-31 10:30:00,32.91,32.96,32.91,32.94,64756.0,30.3154,30.3614,30.3154,30.343,64756.0
2017-03-31 11:00:00,32.94,32.96,32.93,32.95,95648.0,30.343,30.3614,30.3338,30.3522,95648.0
2017-03-31 11:30:00,32.94,32.97,32.94,32.95,101312.0,30.343,30.3707,30.343,30.3522,101312.0
2017-03-31 12:00:00,32.95,32.97,32.95,32.97,53808.0,30.3522,30.3707,30.3522,30.3707,53808.0
2017-03-31 12:30:00,32.97,32.98,32.95,32.96,23420.0,30.3707,30.3799,30.3522,30.3614,23420.0
2017-03-31 13:00:00,32.96,32.98,32.95,32.98,100596.0,30.3614,30.3799,30.3522,30.3799,100596.0
2017-03-31 13:30:00,32.99,32.99,32.95,32.95,100288.0,30.3891,30.3891,30.3522,30.3522,100288.0
2017-03-31 14:00:00,32.94,32.95,32.9,32.92,130864.0,30.343,30.3522,30.3062,30.3246,130864.0
2017-03-31 14:30:00,32.92,32.94,32.91,32.92,69524.0,30.3246,30.343,30.3154,30.3246,69524.0
2017-03-31 15:00:00,32.92,32.96,32.92,32.96,237584.0,30.3246,30.3614,30.3246,30.3614,237584.0
2017-03-31 15:30:00,32.95,32.99,32.89,32.89,595796.0,30.3522,30.3891,30.297,30.297,595796.0
2017-04-03 09:30:00,32.91,32.96,32.88,32.93,446860.0,30.3154,30.3614,30.2877,30.3338,446860.0
2017-04-03 10:00:00,32.94,32.96,32.87,32.91,1302048.0,30.343,30.3614,30.2785,30.3154,1302048.0
2017-04-03 10:30:00,32.92,32.92,32.79,32.8,490160.0,30.3246,30.3246,30.2048,30.2141,490160.0
2017-04-03 11:00:00,32.8,32.82,32.74,32.78,415848.0,30.2141,30.2325,30.1588,30.1956,415848.0
2017-04-03 11:30:00,32.78,32.8,32.73,32.75,577932.0,30.1956,30.2141,30.1496,30.168,577932.0
2017-04-03 12:00:00,32.74,32.79,32.69,32.79,499344.0,30.1588,30.2048,30.1127,30.2048,499344.0
2017-04-03 12:30:00,32.79,32.81,32.77,32.81,322092.0,30.2048,30.2233,30.1864,30.2233,322092.0
2017-04-03 13:00:00,32.81,32.83,32.79,32.8,568436.0,30.2233,30.2417,30.2048,30.2141,568436.0
2017-04-03 13:30:00,32.8,32.8,32.76,32.8,534456.0,30.2141,30.2141,30.1772,30.2141,534456.0
2017-04-03 14:00:00,32.8,32.82,32.77,32.81,426936.0,30.2141,30.2325,30.1864,30.2233,426936.0
2017-04-03 14:30:00,32.81,32.87,32.81,32.85,1038468.0,30.2233,30.2785,30.2233,30.2601,1038468.0
2017-04-03 15:00:00,32.85,32.9,32.85,32.88,701700.0,30.2601,30.3062,30.2601,30.2877,701700.0
2017-04-03 15:30:00,32.88,32.88,32.85,32.87,1411348.0,30.2877,30.2877,30.2601,30.2785,1411348.0
2017-04-04 09:30:00,32.83,32.87,32.81,32.83,305520.0,30.2417,30.2785,30.2233,30.2417,305520.0
2017-04-04 10:00:00,32.85,32.85,32.77,32.81,287252.0,30.2601,30.2601,30.1864,30.2233,287252.0
2017-04-04 10:30:00,32.83,32.84,32.79,32.8,165856.0,30.2417,30.2509,30.2048,30.2141,165856.0
2017-04-04 11:00:00,32.8,32.88,32.8,32.85,128720.0,30.2141,30.2877,30.2141,30.2601,128720.0
2017-04-04 11:30:00,32.85,32.88,32.84,32.86,132532.0,30.2601,30.2877,30.2509,30.2693,132532.0
2017-04-04 12:00:00,32.85,32.87,32.83,32.85,757572.0,30.2601,30.2785,30.2417,30.2601,757572.0
2017-04-04 12:30:00,32.85,32.86,32.82,32.83,282292.0,30.2601,30.2693,30.2325,30.2417,282292.0
2017-04-04 13:00:00,32.82,32.85,32.81,32.84,185628.0,30.2325,30.2601,30.2233,30.2509,185628.0
2017-04-04 13:30:00,32.84,32.85,32.84,32.85,146368.0,30.2509,30.2601,30.2509,30.2601,146368.0
2017-04-04 14:00:00,32.85,32.88,32.85,32.88,161824.0,30.2601,30.2877,30.2601,30.2877,161824.0
2017-04-04 14:30:00,32.88,32.88,32.85,32.85,232276.0,30.2877,30.2877,30.2601,30.2601,232276.0
2017-04-04 15:00:00,32.85,32.86,32.83,32.84,283216.0,30.2601,30.2693,30.2417,30.2509,283216.0
2017-04-04 15:30:00,32.84,32.89,32.84,32.88,398316.0,30.2509,30.297,30.2509,30.2877,398316.0
2017-04-05 09:30:00,32.96,33.05,32.95,33.05,195760.0,30.3614,30.4443,30.3522,30.4443,195760.0
2017-04-05 10:00:00,33.04,33.11,33.02,33.1,172364.0,30.4351,30.4996,30.4167,30.4904,172364.0
2017-04-05 10:30:00,33.09,33.12,33.07,33.1,87352.0,30.4812,30.5088,30.4628,30.4904,87352.0
2017-04-05 11:00:00,33.1,33.12,33.05,33.05,122624.0,30.4904,30.5088,30.4443,30.4443,122624.0
2017-04-05 11:30:00,33.05,33.1,33.04,33.07,151028.0,30.4443,30.4904,30.4351,30.4628,151028.0
2017-04-05 12:00:00,33.08,33.12,33.07,33.11,165600.0,30.472,30.5088,30.4628,30.4996,165600.0
2017-04-05 12:30:00,33.11,33.13,33.11,33.12,2848732.0,30.4996,30.518,30.4996,30.5088,2848732.0
2017-04-05 13:00:00,33.12,33.15,33.12,33.13,859552.0,30.5088,30.5365,30.5088,30.518,859552.0
2017-04-05 13:30:00,33.13,33.15,33.13,33.13,185752.0,30.518,30.5365,30.518,30.518,185752.0
2017-04-05 14:00:00,33.13,33.13,33.08,33.1,216884.0,30.518,30.518,30.472,30.4904,216884.0
2017-04-05 14:30:00,33.1,33.1,32.98,32.99,542616.0,30.4904,30.4904,30.3799,30.3891,542616.0
2017-04-05 15:00:00,32.99,33.02,32.83,32.87,2182556.0,30.3891,30.4167,30.2417,30.2785,2182556.0
2017-04-05 15:30:00,32.87,32.87,32.77,32.81,1091448.0,30.2785,30.2785,30.1864,30.2233,1091448.0
2017-04-06 09:30:00,32.85,32.88,32.77,32.85,309592.0,30.2601,30.2877,30.1864,30.2601,309592.0
2017-04-06 10:00:00,32.88,32.88,32.8,32.86,43084.0,30.2877,30.2877,30.2141,30.2693,43084.0
2017-04-06 10:30:00,32.88,32.88,32.8,32.85,185760.0,30.2877,30.2877,30.2141,30.2601,185760.0
2017-04-06 11:00:00,32.85,32.91,32.85,32.9,147796.0,30.2601,30.3154,30.2601,30.3062,147796.0
2017-04-06 11:30:00,32.9,32.9,32.87,32.9,78588.0,30.3062,30.3062,30.2785,30.3062,78588.0
2017-04-06 12:00:00,32.9,32.91,32.87,32.88,76168.0,30.3062,30.3154,30.2785,30.2877,76168.0
2017-04-06 12:30:00,32.89,32.9,32.84,32.85,92796.0,30.297,30.3062,30.2509,30.2601,92796.0
2017-04-06 13:00:00,32.85,32.93,32.85,32.91,84068.0,30.2601,30.3338,30.2601,30.3154,84068.0
2017-04-06 13:30:00,32.91,32.93,32.89,32.89,99952.0,30.3154,30.3338,30.297,30.297,99952.0
2017-04-06 14:00:00,32.89,32.89,32.85,32.86,108296.0,30.297,30.297,30.2601,30.2693,108296.0
2017-04-06 14:30:00,32.86,32.88,32.79,32.8,119308.0,30.2693,30.2877,30.2048,30.2141,119308.0
2017-04-06 15:00:00,32.81,32.85,32.8,32.83,166452.0,30.2233,30.2601,30.2141,30.2417,166452.0
2017-04-06 15:30:00,32.83,32.86,32.81,32.85,383544.0,30.2417,30.2693,30.2233,30.2601,383544.0
2017-04-07 09:30:00,32.85,32.91,32.77,32.78,282892.0,30.2601,30.3154,30.1864,30.1956,282892.0
2017-04-07 10:00:00,32.77,32.87,32.77,32.87,134636.0,30.1864,30.2785,30.1864,30.2785,134636.0
2017-04-07 10:30:00,32.85,32.9,32.83,32.84,49752.0,30.2601,30.3062,30.2417,30.2509,49752.0
2017-04-07 11:00:00,32.86,32.87,32.81,32.86,85048.0,30.2693,30.2785,30.2233,30.2693,85048.0
2017-04-07 11:30:00,32.85,32.86,32.83,32.85,43580.0,30.2601,30.2693,30.2417,30.2601,43580.0
2017-04-07 12:00:00,32.85,32.89,32.85,32.88,74340.0,30.2601,30.297,30.2601,30.2877,74340.0
2017-04-07 12:30:00,32.88,32.89,32.87,32.89,57036.0,30.2877,30.297,30.2785,30.297,57036.0
2017-04-07 13:00:00,32.89,32.92,32.87,32.92,54828.0,30.297,30.3246,30.2785,30.3246,54828.0
2017-04-07 13:30:00,32.92,32.95,32.9,32.91,93648.0,30.3246,30.3522,30.3062,30.3154,93648.0
2017-04-07 14:00:00,32.92,32.94,32.91,32.91,78336.0,30.3246,30.343,30.3154,30.3154,78336.0
2017-04-07 14:30:00,32.91,32.93,32.89,32.89,199524.0,30.3154,30.3338,30.297,30.297,199524.0
2017-04-07 15:00:00,32.89,32.91,32.88,32.88,107224.0,30.297,30.3154,30.2877,30.2877,107224.0
2017-04-07 15:30:00,32.87,32.87,32.84,32.84,268668.0,30.2785,30.2785,30.2509,30.2509,268668.0
2017-04-10 09:30:00,32.87,32.93,32.86,32.92,263052.0,30.2785,30.3338,30.2693,30.3246,263052.0
2017-04-10 10:00:00,32.94,32.94,32.92,32.94,80284.0,30.343,30.343,30.3246,30.343,80284.0
2017-04-10 10:30:00,32.94,32.98,32.92,32.93,96600.0,30.343,30.3799,30.3246,30.3338,96600.0
2017-04-10 11:00:00,32.92,32.94,32.91,32.93,52224.0,30.3246,30.343,30.3154,30.3338,52224.0
2017-04-10 11:30:00,32.93,32.93,32.83,32.85,82364.0,30.3338,30.3338,30.2417,30.2601,82364.0
2017-04-10 12:00:00,32.85,32.86,32.78,32.82,163180.0,30.2601,30.2693,30.1956,30.2325,163180.0
2017-04-10 12:30:00,32.81,32.91,32.81,32.9,142116.0,30.2233,30.3154,30.2233,30.3062,142116.0
2017-04-10 13:00:00,32.9,32.92,32.9,32.91,177176.0,30.3062,30.3246,30.3062,30.3154,177176.0
2017-04-10 13:30:00,32.91,32.94,32.91,32.92,124832.0,30.3154,30.343,30.3154,30.3246,124832.0
2017-04-10 14:00:00,32.92,32.92,32.87,32.87,158244.0,30.3246,30.3246,30.2785,30.2785,158244.0
2017-04-10 14:30:00,32.88,32.92,32.87,32.92,94652.0,30.2877,30.3246,30.2785,30.3246,94652.0
2017-04-10 15:00:00,32.92,32.93,32.86,32.88,218256.0,30.3246,30.3338,30.2693,30.2877,218256.0
2017-04-10 15:30:00,32.88,32.89,32.83,32.85,210060.0,30.2877,30.297,30.2417,30.2601,210060.0
2017-04-11 09:30:00,32.81,32.84,32.69,32.73,227808.0,30.2233,30.2509,30.1127,30.1496,227808.0
2017-04-11 10:00:00,32.74,32.76,32.66,32.7,124652.0,30.1588,30.1772,30.0851,30.1219,124652.0
2017-04-11 10:30:00,32.69,32.69,32.58,32.61,293344.0,30.1127,30.1127,30.0114,30.039,293344.0
2017-04-11 11:00:00,32.63,32.67,32.6,32.6,184984.0,30.0575,30.0943,30.0298,30.0298,184984.0
2017-04-11 11:30:00,32.62,32.67,32.61,32.65,112096.0,30.0482,30.0943,30.039,30.0759,112096.0
2017-04-11 12:00:00,32.65,32.74,32.64,32.74,66620.0,30.0759,30.1588,30.0667,30.1588,66620.0
2017-04-11 12:30:00,32.74,32.76,32.72,32.75,164260.0,30.1588,30.1772,30.1404,30.168,164260.0
2017-04-11 13:00:00,32.76,32.8,32.76,32.77,305776.0,30.1772,30.2141,30.1772,30.1864,305776.0
2017-04-11 13:30:00,32.78,32.8,32.74,32.76,316888.0,30.1956,30.2141,30.1588,30.1772,316888.0
2017-04-11 14:00:00,32.77,32.78,32.72,32.76,140868.0,30.1864,30.1956,30.1404,30.1772,140868.0
2017-04-11 14:30:00,32.76,32.8,32.75,32.78,180908.0,30.1772,30.2141,30.168,30.1956,180908.0
2017-04-11 15:00:00,32.77,32.78,32.7,32.73,409412.0,30.1864,30.1956,30.1219,30.1496,409412.0
2017-04-11 15:30:00,32.74,32.8,32.73,32.8,405608.0,30.1588,30.2141,30.1496,30.2141,405608.0
2017-04-12 09:30:00,32.77,32.78,32.72,32.75,119484.0,30.1864,30.1956,30.1404,30.168,119484.0
2017-04-12 10:00:00,32.76,32.79,32.72,32.74,79888.0,30.1772,30.2048,30.1404,30.1588,79888.0
2017-04-12 10:30:00,32.76,32.77,32.69,32.7,112484.0,30.1772,30.1864,30.1127,30.1219,112484.0
2017-04-12 11:00:00,32.71,32.73,32.69,32.71,120716.0,30.1312,30.1496,30.1127,30.1312,120716.0
2017-04-12 11:30:00,32.71,32.71,32.64,32.67,89032.0,30.1312,30.1312,30.0667,30.0943,89032.0
2017-04-12 12:00:00,32.67,32.7,32.66,32.67,69884.0,30.0943,30.1219,30.0851,30.0943,69884.0
2017-04-12 12:30:00,32.68,32.69,32.65,32.65,98236.0,30.1035,30.1127,30.0759,30.0759,98236.0
2017-04-12 13:00:00,32.66,32.7,32.66,32.67,94072.0,30.0851,30.1219,30.0851,30.0943,94072.0
2017-04-12 13:30:00,32.66,32.74,32.65,32.73,158496.0,30.0851,30.1588,30.0759,30.1496,158496.0
2017-04-12 14:00:00,32.73,32.73,32.7,32.71,98684.0,30.1496,30.1496,30.1219,30.1312,98684.0
2017-04-12 14:30:00,32.71,32.72,32.65,32.69,227820.0,30.1312,30.1404,30.0759,30.1127,227820.0
2017-04-12 15:00:00,32.68,32.71,32.65,32.68,365248.0,30.1035,30.1312,30.0759,30.1035,365248.0
2017-04-12 15:30:00,32.7,32.71,32.65,32.67,297300.0,30.1219,30.1312,30.0759,30.0943,297300.0
2017-04-13 09:30:00,32.63,32.71,32.6,32.7,198648.0,30.0575,30.1312,30.0298,30.1219,198648.0
2017-04-13 10:00:00,32.7,32.74,32.69,32.7,70508.0,30.1219,30.1588,30.1127,30.1219,70508.0
2017-04-13 10:30:00,32.7,32.75,32.69,32.73,77596.0,30.1219,30.168,30.1127,30.1496,77596.0
2017-04-13 11:00:00,32.74,32.76,32.72,32.74,104640.0,30.1588,30.1772,30.1404,30.1588,104640.0
2017-04-13 11:30:00,32.74,32.75,32.73,32.73,122812.0,30.1588,30.168,30.1496,30.1496,122812.0
2017-04-13 12:00:00,32.73,32.73,32.67,32.68,194592.0,30.1496,30.1496,30.0943,30.1035,194592.0
2017-04-13 12:30:00,32.69,32.69,32.65,32.66,128820.0,30.1127,30.1127,30.0759,30.0851,128820.0
2017-04-13 13:00:00,32.66,32.66,32.6,32.63,183140.0,30.0851,30.0851,30.0298,30.0575,183140.0
2017-04-13 13:30:00,32.63,32.64,32.57,32.58,108848.0,30.0575,30.0667,30.0022,30.0114,108848.0
2017-04-13 14:00:00,32.6,32.65,32.58,32.64,116452.0,30.0298,30.0759,30.0114,30.0667,116452.0
2017-04-13 14:30:00,32.63,32.65,32.62,32.64,199552.0,30.0575,30.0759,30.0482,30.0667,199552.0
2017-04-13 15:00:00,32.63,32.65,32.58,32.59,190608.0,30.0575,30.0759,30.0114,30.0206,190608.0
2017-04-13 15:30:00,32.59,32.6,32.51,32.51,394792.0,30.0206,30.0298,29.9469,29.9469,394792.0
2017-04-17 09:30:00,32.57,32.64,32.57,32.63,206460.0,30.0022,30.0667,30.0022,30.0575,206460.0
2017-04-17 10:00:00,32.63,32.71,32.63,32.67,185696.0,30.0575,30.1312,30.0575,30.0943,185696.0
2017-04-17 10:30:00,32.68,32.69,32.65,32.69,110796.0,30.1035,30.1127,30.0759,30.1127,110796.0
2017-04-17 11:00:00,32.69,32.71,32.67,32.7,94204.0,30.1127,30.1312,30.0943,30.1219,94204.0
2017-04-17 11:30:00,32.71,32.72,32.68,32.68,68852.0,30.1312,30.1404,30.1035,30.1035,68852.0
2017-04-17 12:00:00,32.68,32.72,32.68,32.71,146224.0,30.1035,30.1404,30.1035,30.1312,146224.0
2017-04-17 12:30:00,32.71,32.71,32.69,32.7,110232.0,30.1312,30.1312,30.1127,30.1219,110232.0
2017-04-17 13:00:00,32.7,32.72,32.69,32.72,54528.0,30.1219,30.1404,30.1127,30.1404,54528.0
2017-04-17 13:30:00,32.72,32.72,32.7,32.72,55444.0,30.1404,30.1404,30.1219,30.1404,55444.0
2017-04-17 14:00:00,32.72,32.73,32.71,32.72,94336.0,30.1404,30.1496,30.1312,30.1404,94336.0
2017-04-17 14:30:00,32.71,32.73,32.7,32.71,220416.0,30.1312,30.1496,30.1219,30.1312,220416.0
2017-04-17 15:00:00,32.71,32.78,32.7,32.77,133468.0,30.1312,30.1956,30.1219,30.1864,133468.0
2017-04-17 15:30:00,32.77,32.8,32.76,32.79,282812.0,30.1864,30.2141,30.1772,30.2048,282812.0
2017-04-18 09:30:00,32.7,32.81,32.67,32.8,136296.0,30.1219,30.2233,30.0943,30.2141,136296.0
2017-04-18 10:00:00,32.81,32.81,32.71,32.72,120472.0,30.2233,30.2233,30.1312,30.1404,120472.0
2017-04-18 10:30:00,32.72,32.75,32.71,32.73,132952.0,30.1404,30.168,30.1312,30.1496,132952.0
2017-04-18 11:00:00,32.73,32.76,32.71,32.75,149072.0,30.1496,30.1772,30.1312,30.168,149072.0
2017-04-18 11:30:00,32.75,32.75,32.67,32.67,135400.0,30.168,30.168,30.0943,30.0943,135400.0
2017-04-18 12:00:00,32.66,32.68,32.64,32.68,94372.0,30.0851,30.1035,30.0667,30.1035,94372.0
2017-04-18 12:30:00,32.68,32.69,32.66,32.68,45004.0,30.1035,30.1127,30.0851,30.1035,45004.0
2017-04-18 13:00:00,32.67,32.7,32.66,32.7,106356.0,30.0943,30.1219,30.0851,30.1219,106356.0
2017-04-18 13:30:00,32.7,32.72,32.69,32.71,65336.0,30.1219,30.1404,30.1127,30.1312,65336.0
2017-04-18 14:00:00,32.71,32.74,32.71,32.74,106372.0,30.1312,30.1588,30.1312,30.1588,106372.0
2017-04-18 14:30:00,32.74,32.75,32.7,32.72,124360.0,30.1588,30.168,30.1219,30.1404,124360.0
2017-04-18 15:00:00,32.72,32.74,32.7,32.73,184752.0,30.1404,30.1588,30.1219,30.1496,184752.0
2017-04-18 15:30:00,32.73,32.76,32.73,32.73,152736.0,30.1496,30.1772,30.1496,30.1496,152736.0
2017-04-19 09:30:00,32.83,32.89,32.82,32.89,206288.0,30.2417,30.297,30.2325,30.297,206288.0
2017-04-19 10:00:00,32.88,32.88,32.84,32.85,55136.0,30.2877,30.2877,30.2509,30.2601,55136.0
2017-04-19 10:30:00,32.85,32.86,32.82,32.85,95456.0,30.2601,30.2693,30.2325,30.2601,95456.0
2017-04-19 11:00:00,32.84,32.87,32.84,32.87,147452.0,30.2509,30.2785,30.2509,30.2785,147452.0
2017-04-19 11:30:00,32.87,32.88,32.84,32.85,88916.0,30.2785,30.2877,30.2509,30.2601,88916.0
2017-04-19 12:00:00,32.84,32.85,32.79,32.81,113664.0,30.2509,30.2601,30.2048,30.2233,113664.0
2017-04-19 12:30:00,32.81,32.83,32.81,32.82,48680.0,30.2233,30.2417,30.2233,30.2325,48680.0
2017-04-19 13:00:00,32.82,32.82,32.76,32.79,195400.0,30.2325,30.2325,30.1772,30.2048,195400.0
2017-04-19 13:30:00,32.79,32.8,32.77,32.8,96796.0,30.2048,30.2141,30.1864,30.2141,96796.0
2017-04-19 14:00:00,32.8,32.8,32.74,32.77,125332.0,30.2141,30.2141,30.1588,30.1864,125332.0
2017-04-19 14:30:00,32.76,32.77,32.7,32.72,120944.0,30.1772,30.1864,30.1219,30.1404,120944.0
2017-04-19 15:00:00,32.72,32.75,32.7,32.7,162464.0,30.1404,30.168,30.1219,30.1219,162464.0
2017-04-19 15:30:00,32.71,32.73,32.68,32.72,368908.0,30.1312,30.1496,30.1035,30.1404,368908.0
2017-04-20 09:30:00,32.81,32.83,32.77,32.78,133756.0,30.2233,30.2417,30.1864,30.1956,133756.0
2017-04-20 10:00:00,32.79,32.85,32.79,32.81,89656.0,30.2048,30.2601,30.2048,30.2233,89656.0
2017-04-20 10:30:00,32.82,32.84,32.79,32.84,64300.0,30.2325,30.2509,30.2048,30.2509,64300.0
2017-04-20 11:00:00,32.84,32.86,32.82,32.86,66376.0,30.2509,30.2693,30.2325,30.2693,66376.0
2017-04-20 11:30:00,32.86,32.91,32.85,32.91,188352.0,30.2693,30.3154,30.2601,30.3154,188352.0
2017-04-20 12:00:00,32.91,32.97,32.9,32.94,186416.0,30.3154,30.3707,30.3062,30.343,186416.0
2017-04-20 12:30:00,32.95,32.99,32.94,32.97,177124.0,30.3522,30.3891,30.343,30.3707,177124.0
2017-04-20 13:00:00,32.97,32.99,32.95,32.98,192324.0,30.3707,30.3891,30.3522,30.3799,192324.0
2017-04-20 13:30:00,32.98,33.03,32.97,33.02,248292.0,30.3799,30.4259,30.3707,30.4167,248292.0
2017-04-20 14:00:00,33.02,33.02,32.99,33.0,193000.0,30.4167,30.4167,30.3891,30.3983,193000.0
2017-04-20 14:30:00,33.01,33.02,32.99,33.0,239212.0,30.4075,30.4167,30.3891,30.3983,239212.0
2017-04-20 15:00:00,32.99,33.01,32.97,32.99,209464.0,30.3891,30.4075,30.3707,30.3891,209464.0
2017-04-20 15:30:00,33.0,33.02,32.97,32.97,388216.0,30.3983,30.4167,30.3707,30.3707,388216.0
2017-04-21 09:30:00,32.97,32.98,32.93,32.95,133352.0,30.3707,30.3799,30.3338,30.3522,133352.0
2017-04-21 10:00:00,32.95,32.97,32.93,32.96,104924.0,30.3522,30.3707,30.3338,30.3614,104924.0
2017-04-21 10:30:00,32.96,32.96,32.91,32.93,87528.0,30.3614,30.3614,30.3154,30.3338,87528.0
2017-04-21 11:00:00,32.93,32.96,32.9,32.95,192548.0,30.3338,30.3614,30.3062,30.3522,192548.0
2017-04-21 11:30:00,32.95,32.97,32.94,32.96,397864.0,30.3522,30.3707,30.343,30.3614,397864.0
2017-04-21 12:00:00,32.96,32.97,32.92,32.92,427216.0,30.3614,30.3707,30.3246,30.3246,427216.0
2017-04-21 12:30:00,32.92,32.95,32.92,32.92,172724.0,30.3246,30.3522,30.3246,30.3246,172724.0
2017-04-21 13:00:00,32.93,32.93,32.85,32.88,211616.0,30.3338,30.3338,30.2601,30.2877,211616.0
2017-04-21 13:30:00,32.89,32.94,32.87,32.94,133188.0,30.297,30.343,30.2785,30.343,133188.0
2017-04-21 14:00:00,32.93,32.94,32.91,32.94,202448.0,30.3338,30.343,30.3154,30.343,202448.0
2017-04-21 14:30:00,32.94,32.95,32.91,32.93,133492.0,30.343,30.3522,30.3154,30.3338,133492.0
2017-04-21 15:00:00,32.93,32.94,32.89,32.92,143388.0,30.3338,30.343,30.297,30.3246,143388.0
2017-04-21 15:30:00,32.92,32.96,32.9,32.93,710880.0,30.3246,30.3614,30.3062,30.3338,710880.0
2017-04-24 09:30:00,33.16,33.27,33.16,33.23,355036.0,30.5457,30.647,30.5457,30.6102,355036.0
2017-04-24 10:00:00,33.23,33.26,33.22,33.24,128864.0,30.6102,30.6378,30.6009,30.6194,128864.0
2017-04-24 10:30:00,33.24,33.24,33.22,33.24,138680.0,30.6194,30.6194,30.6009,30.6194,138680.0
2017-04-24 11:00:00,33.24,33.24,33.19,33.21,187668.0,30.6194,30.6194,30.5733,30.5917,187668.0
2017-04-24 11:30:00,33.2,33.22,33.19,33.19,195316.0,30.5825,30.6009,30.5733,30.5733,195316.0
2017-04-24 12:00:00,33.2,33.23,33.2,33.22,106716.0,30.5825,30.6102,30.5825,30.6009,106716.0
2017-04-24 12:30:00,33.22,33.23,33.21,33.21,77636.0,30.6009,30.6102,30.5917,30.5917,77636.0
2017-04-24 13:00:00,33.22,33.24,33.21,33.23,164980.0,30.6009,30.6194,30.5917,30.6102,164980.0
2017-04-24 13:30:00,33.23,33.24,33.22,33.24,559624.0,30.6102,30.6194,30.6009,30.6194,559624.0
2017-04-24 14:00:00,33.24,33.27,33.23,33.25,158628.0,30.6194,30.647,30.6102,30.6286,158628.0
2017-04-24 14:30:00,33.26,33.27,33.24,33.25,180716.0,30.6378,30.647,30.6194,30.6286,180716.0
2017-04-24 15:00:00,33.26,33.29,33.25,33.27,720020.0,30.6378,30.6654,30.6286,30.647,720020.0
2017-04-24 15:30:00,33.27,33.28,33.25,33.25,467724.0,30.647,30.6562,30.6286,30.6286,467724.0
2017-04-25 09:30:00,33.36,33.42,33.35,33.41,324772.0,30.7299,30.7852,30.7207,30.776,324772.0
2017-04-25 10:00:00,33.41,33.47,33.41,33.44,382304.0,30.776,30.8312,30.776,30.8036,382304.0
2017-04-25 10:30:00,33.45,33.45,33.42,33.43,57372.0,30.8128,30.8128,30.7852,30.7944,57372.0
2017-04-25 11:00:00,33.42,33.46,33.42,33.44,141488.0,30.7852,30.822,30.7852,30.8036,141488.0
2017-04-25 11:30:00,33.44,33.47,33.44,33.46,190964.0,30.8036,30.8312,30.8036,30.822,190964.0
2017-04-25 12:00:00,33.47,33.48,33.46,33.47,94084.0,30.8312,30.8404,30.822,30.8312,94084.0
2017-04-25 12:30:00,33.47,33.47,33.44,33.45,83344.0,30.8312,30.8312,30.8036,30.8128,83344.0
2017-04-25 13:00:00,33.45,33.49,33.45,33.48,118068.0,30.8128,30.8497,30.8128,30.8404,118068.0
2017-04-25 13:30:00,33.48,33.49,33.47,33.48,91964.0,30.8404,30.8497,30.8312,30.8404,91964.0
2017-04-25 14:00:00,33.48,33.5,33.47,33.48,170920.0,30.8404,30.8589,30.8312,30.8404,170920.0
2017-04-25 14:30:00,33.48,33.49,33.47,33.48,170324.0,30.8404,30.8497,30.8312,30.8404,170324.0
2017-04-25 15:00:00,33.47,33.52,33.47,33.51,171492.0,30.8312,30.8773,30.8312,30.8681,171492.0
2017-04-25 15:30:00,33.51,33.51,33.47,33.47,323528.0,30.8681,30.8681,30.8312,30.8312,323528.0
2017-04-26 09:30:00,33.49,33.52,33.46,33.47,300020.0,30.8497,30.8773,30.822,30.8312,300020.0
2017-04-26 10:00:00,33.48,33.5,33.47,33.49,124608.0,30.8404,30.8589,30.8312,30.8497,124608.0
2017-04-26 10:30:00,33.5,33.52,33.48,33.52,195312.0,30.8589,30.8773,30.8404,30.8773,195312.0
2017-04-26 11:00:00,33.51,33.57,33.49,33.56,140068.0,30.8681,30.9234,30.8497,30.9141,140068.0
2017-04-26 11:30:00,33.56,33.56,33.47,33.49,168960.0,30.9141,30.9141,30.8312,30.8497,168960.0
2017-04-26 12:00:00,33.49,33.54,33.49,33.52,56024.0,30.8497,30.8957,30.8497,30.8773,56024.0
2017-04-26 12:30:00,33.51,33.55,33.5,33.55,63112.0,30.8681,30.9049,30.8589,30.9049,63112.0
2017-04-26 13:00:00,33.54,33.55,33.53,33.53,253888.0,30.8957,30.9049,30.8865,30.8865,253888.0
2017-04-26 13:30:00,33.53,33.56,33.48,33.49,158248.0,30.8865,30.9141,30.8404,30.8497,158248.0
2017-04-26 14:00:00,33.49,33.52,33.47,33.5,140992.0,30.8497,30.8773,30.8312,30.8589,140992.0
2017-04-26 14:30:00,33.5,33.53,33.5,33.52,250740.0,30.8589,30.8865,30.8589,30.8773,250740.0
2017-04-26 15:00:00,33.51,33.54,33.5,33.52,127104.0,30.8681,30.8957,30.8589,30.8773,127104.0
2017-04-26 15:30:00,33.52,33.52,33.43,33.44,320304.0,30.8773,30.8773,30.7944,30.8036,320304.0
2017-04-27 09:30:00,33.5,33.53,33.48,33.52,118620.0,30.8589,30.8865,30.8404,30.8773,118620.0
2017-04-27 10:00:00,33.52,33.57,33.52,33.53,123500.0,30.8773,30.9234,30.8773,30.8865,123500.0
2017-04-27 10:30:00,33.53,33.55,33.47,33.49,175408.0,30.8865,30.9049,30.8312,30.8497,175408.0
2017-04-27 11:00:00,33.51,33.51,33.48,33.48,206112.0,30.8681,30.8681,30.8404,30.8404,206112.0
2017-04-27 11:30:00,33.49,33.49,33.46,33.49,102224.0,30.8497,30.8497,30.822,30.8497,102224.0
2017-04-27 12:00:00,33.49,33.5,33.48,33.48,109820.0,30.8497,30.8589,30.8404,30.8404,109820.0
2017-04-27 12:30:00,33.49,33.56,33.48,33.56,114536.0,30.8497,30.9141,30.8404,30.9141,114536.0
2017-04-27 13:00:00,33.57,33.57,33.55,33.55,66588.0,30.9234,30.9234,30.9049,30.9049,66588.0
2017-04-27 13:30:00,33.56,33.56,33.53,33.54,96116.0,30.9141,30.9141,30.8865,30.8957,96116.0
2017-04-27 14:00:00,33.54,33.55,33.52,33.53,182684.0,30.8957,30.9049,30.8773,30.8865,182684.0
2017-04-27 14:30:00,33.53,33.55,33.53,33.54,68272.0,30.8865,30.9049,30.8865,30.8957,68272.0
2017-04-27 15:00:00,33.54,33.54,33.5,33.53,159412.0,30.8957,30.8957,30.8589,30.8865,159412.0
2017-04-27 15:30:00,33.53,33.54,33.5,33.53,307480.0,30.8865,30.8957,30.8589,30.8865,307480.0
2017-04-28 09:30:00,33.61,33.65,33.54,33.55,228484.0,30.9602,30.997,30.8957,30.9049,228484.0
2017-04-28 10:00:00,33.54,33.55,33.52,33.53,95420.0,30.8957,30.9049,30.8773,30.8865,95420.0
2017-04-28 10:30:00,33.53,33.55,33.52,33.55,94012.0,30.8865,30.9049,30.8773,30.9049,94012.0
2017-04-28 11:00:00,33.55,33.55,33.51,33.53,75476.0,30.9049,30.9049,30.8681,30.8865,75476.0
2017-04-28 11:30:00,33.52,33.53,33.49,33.51,125432.0,30.8773,30.8865,30.8497,30.8681,125432.0
2017-04-28 12:00:00,33.52,33.55,33.52,33.54,136344.0,30.8773,30.9049,30.8773,30.8957,136344.0
2017-04-28 12:30:00,33.54,33.55,33.53,33.54,51692.0,30.8957,30.9049,30.8865,30.8957,51692.0
2017-04-28 13:00:00,33.54,33.55,33.51,33.52,55952.0,30.8957,30.9049,30.8681,30.8773,55952.0
2017-04-28 13:30:00,33.52,33.54,33.51,33.52,58760.0,30.8773,30.8957,30.8681,30.8773,58760.0
2017-04-28 14:00:00,33.51,33.52,33.49,33.51,86416.0,30.8681,30.8773,30.8497,30.8681,86416.0
2017-04-28 14:30:00,33.51,33.52,33.51,33.51,266940.0,30.8681,30.8773,30.8681,30.8681,266940.0
2017-04-28 15:00:00,33.51,33.54,33.5,33.52,74120.0,30.8681,30.8957,30.8589,30.8773,74120.0
2017-04-28 15:30:00,33.52,33.55,33.52,33.53,301320.0,30.8773,30.9049,30.8773,30.8865,301320.0
2017-05-01 09:30:00,33.62,33.62,33.6,33.62,91116.0,30.9694,30.9694,30.951,30.9694,91116.0
2017-05-01 10:00:00,33.62,33.62,33.58,33.6,97732.0,30.9694,30.9694,30.9326,30.951,97732.0
2017-05-01 10:30:00,33.61,33.67,33.6,33.66,107184.0,30.9602,31.0155,30.951,31.0063,107184.0
2017-05-01 11:00:00,33.66,33.67,33.64,33.64,108444.0,31.0063,31.0155,30.9878,30.9878,108444.0
2017-05-01 11:30:00,33.64,33.66,33.63,33.65,151888.0,30.9878,31.0063,30.9786,30.997,151888.0
2017-05-01 12:00:00,33.65,33.67,33.65,33.66,42508.0,30.997,31.0155,30.997,31.0063,42508.0
2017-05-01 12:30:00,33.66,33.67,33.61,33.64,116516.0,31.0063,31.0155,30.9602,30.9878,116516.0
2017-05-01 13:00:00,33.64,33.67,33.64,33.67,186592.0,30.9878,31.0155,30.9878,31.0155,186592.0
2017-05-01 13:30:00,33.67,33.7,33.67,33.69,43952.0,31.0155,31.0431,31.0155,31.0339,43952.0
2017-05-01 14:00:00,33.71,33.72,33.7,33.71,104776.0,31.0523,31.0615,31.0431,31.0523,104776.0
2017-05-01 14:30:00,33.7,33.71,33.68,33.69,230440.0,31.0431,31.0523,31.0247,31.0339,230440.0
2017-05-01 15:00:00,33.7,33.72,33.69,33.7,141880.0,31.0431,31.0615,31.0339,31.0431,141880.0
2017-05-01 15:30:00,33.7,33.73,33.66,33.67,857412.0,31.0431,31.0707,31.0063,31.0155,857412.0
2017-05-02 09:30:00,33.71,33.72,33.65,33.65,298360.0,31.0523,31.0615,30.997,30.997,298360.0
2017-05-02 10:00:00,33.65,33.69,33.64,33.69,97448.0,30.997,31.0339,30.9878,31.0339,97448.0
2017-05-02 10:30:00,33.7,33.7,33.68,33.69,32372.0,31.0431,31.0431,31.0247,31.0339,32372.0
2017-05-02 11:00:00,33.69,33.7,33.68,33.69,105092.0,31.0339,31.0431,31.0247,31.0339,105092.0
2017-05-02 11:30:00,33.69,33.71,33.69,33.71,40368.0,31.0339,31.0523,31.0339,31.0523,40368.0
2017-05-02 12:00:00,33.71,33.74,33.71,33.73,60376.0,31.0523,31.0799,31.0523,31.0707,60376.0
2017-05-02 12:30:00,33.74,33.74,33.73,33.73,97800.0,31.0799,31.0799,31.0707,31.0707,97800.0
2017-05-02 13:00:00,33.73,33.74,33.72,33.72,35996.0,31.0707,31.0799,31.0615,31.0615,35996.0
2017-05-02 13:30:00,33.72,33.73,33.71,33.71,74384.0,31.0615,31.0707,31.0523,31.0523,74384.0
2017-05-02 14:00:00,33.71,33.73,33.71,33.71,103508.0,31.0523,31.0707,31.0523,31.0523,103508.0
2017-05-02 14:30:00,33.71,33.72,33.67,33.68,145284.0,31.0523,31.0615,31.0155,31.0247,145284.0
2017-05-02 15:00:00,33.68,33.7,33.67,33.69,186316.0,31.0247,31.0431,31.0155,31.0339,186316.0
2017-05-02 15:30:00,33.69,33.73,33.68,33.73,213116.0,31.0339,31.0707,31.0247,31.0707,213116.0
2017-05-03 09:30:00,33.66,33.66,33.61,33.62,237856.0,31.0063,31.0063,30.9602,30.9694,237856.0
2017-05-03 10:00:00,33.62,33.63,33.57,33.61,164176.0,30.9694,30.9786,30.9234,30.9602,164176.0
2017-05-03 10:30:00,33.61,33.62,33.52,33.54,192968.0,30.9602,30.9694,30.8773,30.8957,192968.0
2017-05-03 11:00:00,33.54,33.58,33.54,33.58,181304.0,30.8957,30.9326,30.8957,30.9326,181304.0
2017-05-03 11:30:00,33.58,33.6,33.57,33.59,53596.0,30.9326,30.951,30.9234,30.9418,53596.0
2017-05-03 12:00:00,33.59,33.6,33.58,33.6,67880.0,30.9418,30.951,30.9326,30.951,67880.0
2017-05-03 12:30:00,33.6,33.61,33.58,33.6,58352.0,30.951,30.9602,30.9326,30.951,58352.0
2017-05-03 13:00:00,33.6,33.6,33.57,33.57,60276.0,30.951,30.951,30.9234,30.9234,60276.0
2017-05-03 13:30:00,33.58,33.59,33.56,33.59,76276.0,30.9326,30.9418,30.9141,30.9418,76276.0
2017-05-03 14:00:00,33.6,33.62,33.56,33.57,334700.0,30.951,30.9694,30.9141,30.9234,334700.0
2017-05-03 14:30:00,33.58,33.6,33.56,33.6,544548.0,30.9326,30.951,30.9141,30.951,544548.0
2017-05-03 15:00:00,33.6,33.62,33.59,33.6,543224.0,30.951,30.9694,30.9418,30.951,543224.0
2017-05-03 15:30:00,33.6,33.66,33.6,33.63,1094420.0,30.951,31.0063,30.951,30.9786,1094420.0
2017-05-04 09:30:00,33.66,33.67,33.57,33.58,182104.0,31.0063,31.0155,30.9234,30.9326,182104.0
2017-05-04 10:00:00,33.59,33.65,33.58,33.64,120204.0,30.9418,30.997,30.9326,30.9878,120204.0
2017-05-04 10:30:00,33.64,33.65,33.61,33.62,175600.0,30.9878,30.997,30.9602,30.9694,175600.0
2017-05-04 11:00:00,33.62,33.64,33.6,33.63,188508.0,30.9694,30.9878,30.951,30.9786,188508.0
2017-05-04 11:30:00,33.63,33.67,33.62,33.63,141768.0,30.9786,31.0155,30.9694,30.9786,141768.0
2017-05-04 12:00:00,33.62,33.63,33.53,33.57,266404.0,30.9694,30.9786,30.8865,30.9234,266404.0
2017-05-04 12:30:00,33.57,33.64,33.56,33.64,110724.0,30.9234,30.9878,30.9141,30.9878,110724.0
2017-05-04 13:00:00,33.63,33.65,33.63,33.63,152188.0,30.9786,30.997,30.9786,30.9786,152188.0
2017-05-04 13:30:00,33.63,33.66,33.62,33.64,236352.0,30.9786,31.0063,30.9694,30.9878,236352.0
2017-05-04 14:00:00,33.64,33.67,33.6,33.65,321776.0,30.9878,31.0155,30.951,30.997,321776.0
2017-05-04 14:30:00,33.65,33.68,33.63,33.65,426508.0,30.997,31.0247,30.9786,30.997,426508.0
2017-05-04 15:00:00,33.65,33.66,33.63,33.65,310804.0,30.997,31.0063,30.9786,30.997,310804.0
2017-05-04 15:30:00,33.65,33.68,33.64,33.68,553692.0,30.997,31.0247,30.9878,31.0247,553692.0
2017-05-05 09:30:00,33.73,33.75,33.69,33.7,92400.0,31.0707,31.0892,31.0339,31.0431,92400.0
2017-05-05 10:00:00,33.69,33.71,33.67,33.68,52336.0,31.0339,31.0523,31.0155,31.0247,52336.0
2017-05-05 10:30:00,33.68,33.7,33.66,33.69,46920.0,31.0247,31.0431,31.0063,31.0339,46920.0
2017-05-05 11:00:00,33.69,33.7,33.68,33.68,45532.0,31.0339,31.0431,31.0247,31.0247,45532.0
2017-05-05 11:30:00,33.68,33.72,33.67,33.71,244540.0,31.0247,31.0615,31.0155,31.0523,244540.0
2017-05-05 12:00:00,33.72,33.72,33.7,33.7,29380.0,31.0615,31.0615,31.0431,31.0431,29380.0
2017-05-05 12:30:00,33.69,33.71,33.68,33.71,52196.0,31.0339,31.0523,31.0247,31.0523,52196.0
2017-05-05 13:00:00,33.71,33.73,33.7,33.73,63320.0,31.0523,31.0707,31.0431,31.0707,63320.0
2017-05-05 13:30:00,33.73,33.74,33.72,33.74,72776.0,31.0707,31.0799,31.0615,31.0799,72776.0
2017-05-05 14:00:00,33.74,33.75,33.73,33.73,115104.0,31.0799,31.0892,31.0707,31.0707,115104.0
2017-05-05 14:30:00,33.74,33.76,33.73,33.74,134368.0,31.0799,31.0984,31.0707,31.0799,134368.0
2017-05-05 15:00:00,33.75,33.77,33.74,33.75,204036.0,31.0892,31.1076,31.0799,31.0892,204036.0
2017-05-05 15:30:00,33.75,33.81,33.75,33.81,208816.0,31.0892,31.1444,31.0892,31.1444,208816.0
2017-05-08 09:30:00,33.82,33.84,33.77,33.77,116468.0,31.1536,31.1721,31.1076,31.1076,116468.0
2017-05-08 10:00:00,33.78,33.8,33.77,33.78,331976.0,31.1168,31.1352,31.1076,31.1168,331976.0
2017-05-08 10:30:00,33.77,33.8,33.76,33.77,169432.0,31.1076,31.1352,31.0984,31.1076,169432.0
2017-05-08 11:00:00,33.77,33.78,33.74,33.75,46948.0,31.1076,31.1168,31.0799,31.0892,46948.0
2017-05-08 11:30:00,33.75,33.79,33.75,33.78,49592.0,31.0892,31.126,31.0892,31.1168,49592.0
2017-05-08 12:00:00,33.78,33.79,33.77,33.79,67748.0,31.1168,31.126,31.1076,31.126,67748.0
2017-05-08 12:30:00,33.79,33.82,33.79,33.82,148540.0,31.126,31.1536,31.126,31.1536,148540.0
2017-05-08 13:00:00,33.81,33.82,33.8,33.82,49956.0,31.1444,31.1536,31.1352,31.1536,49956.0
2017-05-08 13:30:00,33.81,33.83,33.81,33.83,34700.0,31.1444,31.1629,31.1444,31.1629,34700.0
2017-05-08 14:00:00,33.83,33.83,33.81,33.82,83980.0,31.1629,31.1629,31.1444,31.1536,83980.0
2017-05-08 14:30:00,33.82,33.83,33.8,33.83,78152.0,31.1536,31.1629,31.1352,31.1629,78152.0
2017-05-08 15:00:00,33.83,33.83,33.81,33.81,86652.0,31.1629,31.1629,31.1444,31.1444,86652.0
2017-05-08 15:30:00,33.82,33.84,33.79,33.83,183536.0,31.1536,31.1721,31.126,31.1629,183536.0
2017-05-09 09:30:00,33.88,33.9,33.86,33.89,88860.0,31.2089,31.2273,31.1905,31.2181,88860.0
2017-05-09 10:00:00,33.9,33.93,33.89,33.91,67704.0,31.2273,31.255,31.2181,31.2365,67704.0
2017-05-09 10:30:00,33.92,33.92,33.89,33.89,60620.0,31.2458,31.2458,31.2181,31.2181,60620.0
2017-05-09 11:00:00,33.89,33.91,33.86,33.89,52388.0,31.2181,31.2365,31.1905,31.2181,52388.0
2017-05-09 11:30:00,33.89,33.89,33.87,33.88,123380.0,31.2181,31.2181,31.1997,31.2089,123380.0
2017-05-09 12:00:00,33.88,33.9,33.87,33.88,133244.0,31.2089,31.2273,31.1997,31.2089,133244.0
2017-05-09 12:30:00,33.88,33.88,33.86,33.87,42820.0,31.2089,31.2089,31.1905,31.1997,42820.0
2017-05-09 13:00:00,33.87,33.88,33.83,33.83,32040.0,31.1997,31.2089,31.1629,31.1629,32040.0
2017-05-09 13:30:00,33.83,33.87,33.83,33.86,659372.0,31.1629,31.1997,31.1629,31.1905,659372.0
2017-05-09 14:00:00,33.86,33.87,33.85,33.85,116084.0,31.1905,31.1997,31.1813,31.1813,116084.0
2017-05-09 14:30:00,33.85,33.87,33.85,33.86,106904.0,31.1813,31.1997,31.1813,31.1905,106904.0
2017-05-09 15:00:00,33.86,33.88,33.85,33.87,134356.0,31.1905,31.2089,31.1813,31.1997,134356.0
2017-05-09 15:30:00,33.87,33.87,33.81,33.86,293904.0,31.1997,31.1997,31.1444,31.1905,293904.0
2017-05-10 09:30:00,33.86,33.86,33.82,33.85,106208.0,31.1905,31.1905,31.1536,31.1813,106208.0
2017-05-10 10:00:00,33.84,33.85,33.81,33.81,47032.0,31.1721,31.1813,31.1444,31.1444,47032.0
2017-05-10 10:30:00,33.82,33.85,33.8,33.83,72888.0,31.1536,31.1813,31.1352,31.1629,72888.0
2017-05-10 11:00:00,33.83,33.88,33.82,33.88,312468.0,31.1629,31.2089,31.1536,31.2089,312468.0
2017-05-10 11:30:00,33.88,33.88,33.86,33.87,69896.0,31.2089,31.2089,31.1905,31.1997,69896.0
2017-05-10 12:00:00,33.87,33.88,33.86,33.88,85660.0,31.1997,31.2089,31.1905,31.2089,85660.0
2017-05-10 12:30:00,33.88,33.89,33.87,33.89,69592.0,31.2089,31.2181,31.1997,31.2181,69592.0
2017-05-10 13:00:00,33.89,33.91,33.88,33.9,64468.0,31.2181,31.2365,31.2089,31.2273,64468.0
2017-05-10 13:30:00,33.89,33.9,33.88,33.89,48724.0,31.2181,31.2273,31.2089,31.2181,48724.0
2017-05-10 14:00:00,33.89,33.9,33.87,33.87,93092.0,31.2181,31.2273,31.1997,31.1997,93092.0
2017-05-10 14:30:00,33.87,33.9,33.87,33.88,132136.0,31.1997,31.2273,31.1997,31.2089,132136.0
2017-05-10 15:00:00,33.89,33.91,33.88,33.88,81580.0,31.2181,31.2365,31.2089,31.2089,81580.0
2017-05-10 15:30:00,33.88,33.91,33.86,33.9,161312.0,31.2089,31.2365,31.1905,31.2273,161312.0
2017-05-11 09:30:00,33.83,33.83,33.69,33.71,125600.0,31.1629,31.1629,31.0339,31.0523,125600.0
2017-05-11 10:00:00,33.71,33.74,33.68,33.7,112652.0,31.0523,31.0799,31.0247,31.0431,112652.0
2017-05-11 10:30:00,33.7,33.72,33.67,33.71,164852.0,31.0431,31.0615,31.0155,31.0523,164852.0
2017-05-11 11:00:00,33.72,33.74,33.72,33.74,114660.0,31.0615,31.0799,31.0615,31.0799,114660.0
2017-05-11 11:30:00,33.74,33.76,33.73,33.73,97328.0,31.0799,31.0984,31.0707,31.0707,97328.0
2017-05-11 12:00:00,33.74,33.79,33.73,33.78,39820.0,31.0799,31.126,31.0707,31.1168,39820.0
2017-05-11 12:30:00,33.78,33.79,33.77,33.78,77868.0,31.1168,31.126,31.1076,31.1168,77868.0
2017-05-11 13:00:00,33.77,33.82,33.77,33.79,88484.0,31.1076,31.1536,31.1076,31.126,88484.0
2017-05-11 13:30:00,33.8,33.84,33.8,33.84,57020.0,31.1352,31.1721,31.1352,31.1721,57020.0
2017-05-11 14:00:00,33.84,33.87,33.81,33.86,214068.0,31.1721,31.1997,31.1444,31.1905,214068.0
2017-05-11 14:30:00,33.86,33.86,33.83,33.83,167372.0,31.1905,31.1905,31.1629,31.1629,167372.0
2017-05-11 15:00:00,33.83,33.85,33.83,33.83,306168.0,31.1629,31.1813,31.1629,31.1629,306168.0
2017-05-11 15:30:00,33.83,33.87,33.83,33.86,296524.0,31.1629,31.1997,31.1629,31.1905,296524.0
2017-05-12 09:30:00,33.85,33.86,33.83,33.83,79548.0,31.1813,31.1905,31.1629,31.1629,79548.0
2017-05-12 10:00:00,33.85,33.87,33.82,33.83,48212.0,31.1813,31.1997,31.1536,31.1629,48212.0
2017-05-12 10:30:00,33.83,33.84,33.81,33.83,53388.0,31.1629,31.1721,31.1444,31.1629,53388.0
2017-05-12 11:00:00,33.84,33.87,33.83,33.86,45572.0,31.1721,31.1997,31.1629,31.1905,45572.0
2017-05-12 11:30:00,33.86,33.89,33.86,33.88,161320.0,31.1905,31.2181,31.1905,31.2089,161320.0
2017-05-12 12:00:00,33.87,33.87,33.85,33.85,20332.0,31.1997,31.1997,31.1813,31.1813,20332.0
2017-05-12 12:30:00,33.85,33.87,33.85,33.86,22604.0,31.1813,31.1997,31.1813,31.1905,22604.0
2017-05-12 13:00:00,33.86,33.86,33.85,33.85,25176.0,31.1905,31.1905,31.1813,31.1813,25176.0
2017-05-12 13:30:00,33.85,33.88,33.85,33.87,39512.0,31.1813,31.2089,31.1813,31.1997,39512.0
2017-05-12 14:00:00,33.88,33.88,33.85,33.85,132272.0,31.2089,31.2089,31.1813,31.1813,132272.0
2017-05-12 14:30:00,33.85,33.87,33.85,33.86,145636.0,31.1813,31.1997,31.1813,31.1905,145636.0
2017-05-12 15:00:00,33.86,33.87,33.84,33.84,45456.0,31.1905,31.1997,31.1721,31.1721,45456.0
2017-05-12 15:30:00,33.84,33.87,33.83,33.86,201996.0,31.1721,31.1997,31.1629,31.1905,201996.0
2017-05-15 09:30:00,33.92,33.98,33.89,33.98,106428.0,31.2458,31.301,31.2181,31.301,106428.0
2017-05-15 10:00:00,33.98,33.99,33.96,33.98,61400.0,31.301,31.3102,31.2826,31.301,61400.0
2017-05-15 10:30:00,33.98,34.02,33.97,34.01,52800.0,31.301,31.3379,31.2918,31.3287,52800.0
2017-05-15 11:00:00,34.01,34.02,34.0,34.0,71356.0,31.3287,31.3379,31.3194,31.3194,71356.0
2017-05-15 11:30:00,33.99,34.01,33.98,33.99,30196.0,31.3102,31.3287,31.301,31.3102,30196.0
2017-05-15 12:00:00,33.99,33.99,33.97,33.97,33720.0,31.3102,31.3102,31.2918,31.2918,33720.0
2017-05-15 12:30:00,33.98,33.99,33.97,33.97,35376.0,31.301,31.3102,31.2918,31.2918,35376.0
2017-05-15 13:00:00,33.97,34.0,33.97,33.99,40356.0,31.2918,31.3194,31.2918,31.3102,40356.0
2017-05-15 13:30:00,34.0,34.01,34.0,34.01,54440.0,31.3194,31.3287,31.3194,31.3287,54440.0
2017-05-15 14:00:00,34.01,34.01,33.97,33.97,87524.0,31.3287,31.3287,31.2918,31.2918,87524.0
2017-05-15 14:30:00,33.97,33.99,33.96,33.98,111892.0,31.2918,31.3102,31.2826,31.301,111892.0
2017-05-15 15:00:00,33.98,34.0,33.98,33.99,173356.0,31.301,31.3194,31.301,31.3102,173356.0
2017-05-15 15:30:00,33.99,34.02,33.98,34.01,150932.0,31.3102,31.3379,31.301,31.3287,150932.0
2017-05-16 09:30:00,34.06,34.08,34.03,34.07,160256.0,31.3747,31.3931,31.3471,31.3839,160256.0
2017-05-16 10:00:00,34.06,34.07,33.98,33.98,87608.0,31.3747,31.3839,31.301,31.301,87608.0
2017-05-16 10:30:00,33.99,33.99,33.95,33.98,105624.0,31.3102,31.3102,31.2734,31.301,105624.0
2017-05-16 11:00:00,33.98,34.02,33.98,34.01,60540.0,31.301,31.3379,31.301,31.3287,60540.0
2017-05-16 11:30:00,34.01,34.05,33.99,34.02,48468.0,31.3287,31.3655,31.3102,31.3379,48468.0
2017-05-16 12:00:00,34.03,34.05,34.02,34.05,53636.0,31.3471,31.3655,31.3379,31.3655,53636.0
2017-05-16 12:30:00,34.04,34.05,34.03,34.04,34332.0,31.3563,31.3655,31.3471,31.3563,34332.0
2017-05-16 13:00:00,34.03,34.04,34.02,34.02,57276.0,31.3471,31.3563,31.3379,31.3379,57276.0
2017-05-16 13:30:00,34.02,34.04,34.01,34.01,70680.0,31.3379,31.3563,31.3287,31.3287,70680.0
2017-05-16 14:00:00,34.01,34.02,33.99,34.0,87228.0,31.3287,31.3379,31.3102,31.3194,87228.0
2017-05-16 14:30:00,34.01,34.02,34.0,34.0,42852.0,31.3287,31.3379,31.3194,31.3194,42852.0
2017-05-16 15:00:00,34.01,34.03,34.01,34.02,166432.0,31.3287,31.3471,31.3287,31.3379,166432.0
2017-05-16 15:30:00,34.02,34.04,34.02,34.04,129572.0,31.3379,31.3563,31.3379,31.3563,129572.0
2017-05-17 09:30:00,33.78,33.84,33.7,33.75,262528.0,31.1168,31.1721,31.0431,31.0892,262528.0
2017-05-17 10:00:00,33.73,33.76,33.7,33.71,182228.0,31.0707,31.0984,31.0431,31.0523,182228.0
2017-05-17 10:30:00,33.71,33.73,33.6,33.6,236436.0,31.0523,31.0707,30.951,30.951,236436.0
2017-05-17 11:00:00,33.62,33.68,33.58,33.66,180064.0,30.9694,31.0247,30.9326,31.0063,180064.0
2017-05-17 11:30:00,33.66,33.7,33.63,33.7,85872.0,31.0063,31.0431,30.9786,31.0431,85872.0
2017-05-17 12:00:00,33.7,33.7,33.66,33.66,50420.0,31.0431,31.0431,31.0063,31.0063,50420.0
2017-05-17 12:30:00,33.66,33.7,33.65,33.7,78048.0,31.0063,31.0431,30.997,31.0431,78048.0
2017-05-17 13:00:00,33.7,33.7,33.65,33.66,66268.0,31.0431,31.0431,30.997,31.0063,66268.0
2017-05-17 13:30:00,33.66,33.67,33.6,33.62,80740.0,31.0063,31.0155,30.951,30.9694,80740.0
2017-05-17 14:00:00,33.62,33.65,33.54,33.55,189008.0,30.9694,30.997,30.8957,30.9049,189008.0
2017-05-17 14:30:00,33.55,33.57,33.48,33.54,179576.0,30.9049,30.9234,30.8404,30.8957,179576.0
2017-05-17 15:00:00,33.53,33.59,33.5,33.53,340232.0,30.8865,30.9418,30.8589,30.8865,340232.0
2017-05-17 15:30:00,33.53,33.57,33.41,33.43,355448.0,30.8865,30.9234,30.776,30.7944,355448.0
2017-05-18 09:30:00,33.4,33.52,33.38,33.48,169568.0,30.7668,30.8773,30.7483,30.8404,169568.0
2017-05-18 10:00:00,33.5,33.62,33.5,33.61,205324.0,30.8589,30.9694,30.8589,30.9602,205324.0
2017-05-18 10:30:00,33.6,33.64,33.57,33.59,231580.0,30.951,30.9878,30.9234,30.9418,231580.0
2017-05-18 11:00:00,33.6,33.63,33.58,33.61,89708.0,30.951,30.9786,30.9326,30.9602,89708.0
2017-05-18 11:30:00,33.61,33.63,33.52,33.52,73524.0,30.9602,30.9786,30.8773,30.8773,73524.0
2017-05-18 12:00:00,33.52,33.56,33.49,33.56,151004.0,30.8773,30.9141,30.8497,30.9141,151004.0
2017-05-18 12:30:00,33.55,33.6,33.53,33.55,112696.0,30.9049,30.951,30.8865,30.9049,112696.0
2017-05-18 13:00:00,33.56,33.57,33.52,33.54,181300.0,30.9141,30.9234,30.8773,30.8957,181300.0
2017-05-18 13:30:00,33.55,33.64,33.53,33.62,133020.0,30.9049,30.9878,30.8865,30.9694,133020.0
2017-05-18 14:00:00,33.62,33.71,33.62,33.7,184584.0,30.9694,31.0523,30.9694,31.0431,184584.0
2017-05-18 14:30:00,33.71,33.74,33.67,33.67,114728.0,31.0523,31.0799,31.0155,31.0155,114728.0
2017-05-18 15:00:00,33.67,33.7,33.64,33.66,160148.0,31.0155,31.0431,30.9878,31.0063,160148.0
2017-05-18 15:30:00,33.65,33.7,33.6,33.62,436216.0,30.997,31.0431,30.951,30.9694,436216.0
2017-05-19 09:30:00,33.71,33.82,33.67,33.78,205452.0,31.0523,31.1536,31.0155,31.1168,205452.0
2017-05-19 10:00:00,33.79,33.83,33.77,33.83,64440.0,31.126,31.1629,31.1076,31.1629,64440.0
2017-05-19 10:30:00,33.84,33.85,33.81,33.84,127824.0,31.1721,31.1813,31.1444,31.1721,127824.0
2017-05-19 11:00:00,33.84,33.87,33.83,33.84,38264.0,31.1721,31.1997,31.1629,31.1721,38264.0
2017-05-19 11:30:00,33.83,33.86,33.83,33.86,62072.0,31.1629,31.1905,31.1629,31.1905,62072.0
2017-05-19 12:00:00,33.86,33.88,33.85,33.87,125104.0,31.1905,31.2089,31.1813,31.1997,125104.0
2017-05-19 12:30:00,33.87,33.9,33.87,33.9,992036.0,31.1997,31.2273,31.1997,31.2273,992036.0
2017-05-19 13:00:00,33.89,33.89,33.87,33.88,521196.0,31.2181,31.2181,31.1997,31.2089,521196.0
2017-05-19 13:30:00,33.88,33.88,33.86,33.88,71684.0,31.2089,31.2089,31.1905,31.2089,71684.0
2017-05-19 14:00:00,33.88,33.89,33.86,33.88,1603004.0,31.2089,31.2181,31.1905,31.2089,1603004.0
2017-05-19 14:30:00,33.88,33.92,33.88,33.88,100332.0,31.2089,31.2458,31.2089,31.2089,100332.0
2017-05-19 15:00:00,33.89,33.89,33.8,33.81,208832.0,31.2181,31.2181,31.1352,31.1444,208832.0
2017-05-19 15:30:00,33.8,33.82,33.79,33.81,343872.0,31.1352,31.1536,31.126,31.1444,343872.0
2017-05-22 09:30:00,33.91,33.98,33.89,33.96,128944.0,31.2365,31.301,31.2181,31.2826,128944.0
2017-05-22 10:00:00,33.97,33.98,33.95,33.97,73356.0,31.2918,31.301,31.2734,31.2918,73356.0
2017-05-22 10:30:00,33.97,33.97,33.93,33.94,58384.0,31.2918,31.2918,31.255,31.2642,58384.0
2017-05-22 11:00:00,33.94,33.98,33.94,33.98,187700.0,31.2642,31.301,31.2642,31.301,187700.0
2017-05-22 11:30:00,33.98,33.98,33.96,33.97,22532.0,31.301,31.301,31.2826,31.2918,22532.0
2017-05-22 12:00:00,33.99,34.02,33.98,34.01,62164.0,31.3102,31.3379,31.301,31.3287,62164.0
2017-05-22 12:30:00,34.01,34.01,33.99,33.99,31704.0,31.3287,31.3287,31.3102,31.3102,31704.0
2017-05-22 13:00:00,34.0,34.01,33.99,34.0,54228.0,31.3194,31.3287,31.3102,31.3194,54228.0
2017-05-22 13:30:00,34.0,34.01,33.99,33.99,81240.0,31.3194,31.3287,31.3102,31.3102,81240.0
2017-05-22 14:00:00,33.99,34.01,33.98,34.01,60584.0,31.3102,31.3287,31.301,31.3287,60584.0
2017-05-22 14:30:00,34.01,34.02,34.0,34.01,65044.0,31.3287,31.3379,31.3194,31.3287,65044.0
2017-05-22 15:00:00,34.01,34.03,34.01,34.01,116240.0,31.3287,31.3471,31.3287,31.3287,116240.0
2017-05-22 15:30:00,34.02,34.05,34.02,34.03,285092.0,31.3379,31.3655,31.3379,31.3471,285092.0
2017-05-23 09:30:00,34.12,34.12,34.02,34.04,136608.0,31.43,31.43,31.3379,31.3563,136608.0
2017-05-23 10:00:00,34.03,34.08,34.01,34.07,181560.0,31.3471,31.3931,31.3287,31.3839,181560.0
2017-05-23 10:30:00,34.06,34.07,34.04,34.05,117588.0,31.3747,31.3839,31.3563,31.3655,117588.0
2017-05-23 11:00:00,34.06,34.08,34.05,34.08,84308.0,31.3747,31.3931,31.3655,31.3931,84308.0
2017-05-23 11:30:00,34.08,34.09,34.07,34.08,85464.0,31.3931,31.4024,31.3839,31.3931,85464.0
2017-05-23 12:00:00,34.08,34.1,34.04,34.04,76812.0,31.3931,31.4116,31.3563,31.3563,76812.0
2017-05-23 12:30:00,34.05,34.06,34.02,34.03,216584.0,31.3655,31.3747,31.3379,31.3471,216584.0
2017-05-23 13:00:00,34.04,34.06,34.04,34.06,110868.0,31.3563,31.3747,31.3563,31.3747,110868.0
2017-05-23 13:30:00,34.05,34.06,34.03,34.05,252768.0,31.3655,31.3747,31.3471,31.3655,252768.0
2017-05-23 14:00:00,34.05,34.06,34.03,34.05,61948.0,31.3655,31.3747,31.3471,31.3655,61948.0
2017-05-23 14:30:00,34.04,34.07,34.04,34.06,131516.0,31.3563,31.3839,31.3563,31.3747,131516.0
2017-05-23 15:00:00,34.06,34.08,34.04,34.05,74096.0,31.3747,31.3931,31.3563,31.3655,74096.0
2017-05-23 15:30:00,34.04,34.06,34.03,34.06,228712.0,31.3563,31.3747,31.3471,31.3747,228712.0
2017-05-24 09:30:00,34.12,34.12,34.08,34.1,98208.0,31.43,31.43,31.3931,31.4116,98208.0
2017-05-24 10:00:00,34.1,34.11,34.07,34.1,32368.0,31.4116,31.4208,31.3839,31.4116,32368.0
2017-05-24 10:30:00,34.11,34.12,34.1,34.11,60452.0,31.4208,31.43,31.4116,31.4208,60452.0
2017-05-24 11:00:00,34.11,34.11,34.09,34.11,30168.0,31.4208,31.4208,31.4024,31.4208,30168.0
2017-05-24 11:30:00,34.11,34.13,34.1,34.11,101608.0,31.4208,31.4392,31.4116,31.4208,101608.0
2017-05-24 12:00:00,34.12,34.12,34.1,34.12,55788.0,31.43,31.43,31.4116,31.43,55788.0
2017-05-24 12:30:00,34.12,34.13,34.12,34.12,139356.0,31.43,31.4392,31.43,31.43,139356.0
2017-05-24 13:00:00,34.12,34.13,34.1,34.11,60892.0,31.43,31.4392,31.4116,31.4208,60892.0
2017-05-24 13:30:00,34.11,34.13,34.1,34.12,172416.0,31.4208,31.4392,31.4116,31.43,172416.0
2017-05-24 14:00:00,34.11,34.17,34.11,34.17,202592.0,31.4208,31.476,31.4208,31.476,202592.0
2017-05-24 14:30:00,34.16,34.16,34.15,34.15,141536.0,31.4668,31.4668,31.4576,31.4576,141536.0
2017-05-24 15:00:00,34.16,34.17,34.14,34.17,719764.0,31.4668,31.476,31.4484,31.476,719764.0
2017-05-24 15:30:00,34.17,34.21,34.17,34.19,379732.0,31.476,31.5129,31.476,31.4945,379732.0
2017-05-25 09:30:00,34.27,34.33,34.25,34.31,173020.0,31.5682,31.6234,31.5497,31.605,173020.0
2017-05-25 10:00:00,34.31,34.36,34.31,34.35,70380.0,31.605,31.6511,31.605,31.6419,70380.0
2017-05-25 10:30:00,34.37,34.39,34.36,34.38,73356.0,31.6603,31.6787,31.6511,31.6695,73356.0
2017-05-25 11:00:00,34.39,34.43,34.38,34.42,112212.0,31.6787,31.7155,31.6695,31.7063,112212.0
2017-05-25 11:30:00,34.43,34.44,34.38,34.4,61740.0,31.7155,31.7248,31.6695,31.6879,61740.0
2017-05-25 12:00:00,34.4,34.43,34.38,34.43,94356.0,31.6879,31.7155,31.6695,31.7155,94356.0
2017-05-25 12:30:00,34.42,34.46,34.42,34.46,74592.0,31.7063,31.7432,31.7063,31.7432,74592.0
2017-05-25 13:00:00,34.46,34.46,34.44,34.44,130588.0,31.7432,31.7432,31.7248,31.7248,130588.0
2017-05-25 13:30:00,34.44,34.46,34.42,34.46,64876.0,31.7248,31.7432,31.7063,31.7432,64876.0
2017-05-25 14:00:00,34.46,34.48,34.45,34.47,64232.0,31.7432,31.7616,31.734,31.7524,64232.0
2017-05-25 14:30:00,34.47,34.49,34.47,34.48,427504.0,31.7524,31.7708,31.7524,31.7616,427504.0
2017-05-25 15:00:00,34.48,34.48,34.44,34.46,98244.0,31.7616,31.7616,31.7248,31.7432,98244.0
2017-05-25 15:30:00,34.45,34.49,34.42,34.44,395176.0,31.734,31.7708,31.7063,31.7248,395176.0
2017-05-26 09:30:00,34.44,34.44,34.4,34.44,92260.0,31.7248,31.7248,31.6879,31.7248,92260.0
2017-05-26 10:00:00,34.45,34.46,34.43,34.43,107232.0,31.734,31.7432,31.7155,31.7155,107232.0
2017-05-26 10:30:00,34.44,34.46,34.43,34.43,90312.0,31.7248,31.7432,31.7155,31.7155,90312.0
2017-05-26 11:00:00,34.44,34.45,34.42,34.44,145600.0,31.7248,31.734,31.7063,31.7248,145600.0
2017-05-26 11:30:00,34.44,34.45,34.41,34.41,81144.0,31.7248,31.734,31.6971,31.6971,81144.0
2017-05-26 12:00:00,34.41,34.45,34.41,34.44,101036.0,31.6971,31.734,31.6971,31.7248,101036.0
2017-05-26 12:30:00,34.45,34.45,34.43,34.44,35628.0,31.734,31.734,31.7155,31.7248,35628.0
2017-05-26 13:00:00,34.44,34.44,34.43,34.43,49440.0,31.7248,31.7248,31.7155,31.7155,49440.0
2017-05-26 13:30:00,34.43,34.44,34.42,34.43,39532.0,31.7155,31.7248,31.7063,31.7155,39532.0
2017-05-26 14:00:00,34.43,34.44,34.42,34.44,117036.0,31.7155,31.7248,31.7063,31.7248,117036.0
2017-05-26 14:30:00,34.44,34.45,34.43,34.44,51540.0,31.7248,31.734,31.7155,31.7248,51540.0
2017-05-26 15:00:00,34.43,34.45,34.43,34.44,150504.0,31.7155,31.734,31.7155,31.7248,150504.0
2017-05-26 15:30:00,34.44,34.45,34.43,34.45,307396.0,31.7248,31.734,31.7155,31.734,307396.0
2017-05-30 09:30:00,34.42,34.46,34.37,34.44,94256.0,31.7063,31.7432,31.6603,31.7248,94256.0
2017-05-30 10:00:00,34.44,34.45,34.41,34.42,58204.0,31.7248,31.734,31.6971,31.7063,58204.0
2017-05-30 10:30:00,34.43,34.46,34.43,34.45,161496.0,31.7155,31.7432,31.7155,31.734,161496.0
2017-05-30 11:00:00,34.45,34.46,34.43,34.44,121208.0,31.734,31.7432,31.7155,31.7248,121208.0
2017-05-30 11:30:00,34.44,34.45,34.43,34.44,56624.0,31.7248,31.734,31.7155,31.7248,56624.0
2017-05-30 12:00:00,34.45,34.46,34.44,34.46,136920.0,31.734,31.7432,31.7248,31.7432,136920.0
2017-05-30 12:30:00,34.47,34.47,34.45,34.47,45020.0,31.7524,31.7524,31.734,31.7524,45020.0
2017-05-30 13:00:00,34.47,34.48,34.45,34.46,55560.0,31.7524,31.7616,31.734,31.7432,55560.0
2017-05-30 13:30:00,34.45,34.46,34.45,34.45,53276.0,31.734,31.7432,31.734,31.734,53276.0
2017-05-30 14:00:00,34.45,34.46,34.45,34.46,44088.0,31.734,31.7432,31.734,31.7432,44088.0
2017-05-30 14:30:00,34.46,34.46,34.45,34.46,78968.0,31.7432,31.7432,31.734,31.7432,78968.0
2017-05-30 15:00:00,34.47,34.48,34.46,34.47,74992.0,31.7524,31.7616,31.7432,31.7524,74992.0
2017-05-30 15:30:00,34.47,34.48,34.45,34.45,106864.0,31.7524,31.7616,31.734,31.734,106864.0
2017-05-31 09:30:00,34.52,34.54,34.39,34.39,70440.0,31.7985,31.8169,31.6787,31.6787,70440.0
2017-05-31 10:00:00,34.38,34.41,34.34,34.4,86696.0,31.6695,31.6971,31.6326,31.6879,86696.0
2017-05-31 10:30:00,34.4,34.45,34.38,34.45,42672.0,31.6879,31.734,31.6695,31.734,42672.0
2017-05-31 11:00:00,34.45,34.46,34.41,34.42,45792.0,31.734,31.7432,31.6971,31.7063,45792.0
2017-05-31 11:30:00,34.42,34.43,34.38,34.43,53428.0,31.7063,31.7155,31.6695,31.7155,53428.0
2017-05-31 12:00:00,34.43,34.45,34.42,34.43,38600.0,31.7155,31.734,31.7063,31.7155,38600.0
2017-05-31 12:30:00,34.42,34.44,34.4,34.41,82444.0,31.7063,31.7248,31.6879,31.6971,82444.0
2017-05-31 13:00:00,34.41,34.46,34.41,34.42,103488.0,31.6971,31.7432,31.6971,31.7063,103488.0
2017-05-31 13:30:00,34.42,34.43,34.41,34.42,50148.0,31.7063,31.7155,31.6971,31.7063,50148.0
2017-05-31 14:00:00,34.42,34.43,34.38,34.42,139728.0,31.7063,31.7155,31.6695,31.7063,139728.0
2017-05-31 14:30:00,34.41,34.44,34.41,34.43,185152.0,31.6971,31.7248,31.6971,31.7155,185152.0
2017-05-31 15:00:00,34.43,34.46,34.42,34.46,146228.0,31.7155,31.7432,31.7063,31.7432,146228.0
2017-05-31 15:30:00,34.46,34.49,34.46,34.47,331100.0,31.7432,31.7708,31.7432,31.7524,331100.0
2017-06-01 09:30:00,34.54,34.58,34.52,34.53,71640.0,31.8169,31.8537,31.7985,31.8077,71640.0
2017-06-01 10:00:00,34.54,34.54,34.48,34.49,40960.0,31.8169,31.8169,31.7616,31.7708,40960.0
2017-06-01 10:30:00,34.49,34.5,34.48,34.49,47960.0,31.7708,31.78,31.7616,31.7708,47960.0
2017-06-01 11:00:00,34.49,34.52,34.48,34.52,127784.0,31.7708,31.7985,31.7616,31.7985,127784.0
2017-06-01 11:30:00,34.52,34.56,34.52,34.55,67608.0,31.7985,31.8353,31.7985,31.8261,67608.0
2017-06-01 12:00:00,34.56,34.58,34.56,34.57,109964.0,31.8353,31.8537,31.8353,31.8445,109964.0
2017-06-01 12:30:00,34.57,34.61,34.57,34.6,873872.0,31.8445,31.8814,31.8445,31.8721,873872.0
2017-06-01 13:00:00,34.61,34.63,34.6,34.62,73716.0,31.8814,31.8998,31.8721,31.8906,73716.0
2017-06-01 13:30:00,34.62,34.63,34.6,34.61,955272.0,31.8906,31.8998,31.8721,31.8814,955272.0
2017-06-01 14:00:00,34.61,34.63,34.6,34.62,69936.0,31.8814,31.8998,31.8721,31.8906,69936.0
2017-06-01 14:30:00,34.62,34.62,34.6,34.6,93236.0,31.8906,31.8906,31.8721,31.8721,93236.0
2017-06-01 15:00:00,34.6,34.63,34.6,34.62,153336.0,31.8721,31.8998,31.8721,31.8906,153336.0
2017-06-01 15:30:00,34.62,34.68,34.61,34.68,166208.0,31.8906,31.9458,31.8814,31.9458,166208.0
2017-06-02 09:30:00,34.74,34.78,34.71,34.73,146364.0,32.0011,32.038,31.9735,31.9919,146364.0
2017-06-02 10:00:00,34.73,34.77,34.73,34.77,59100.0,31.9919,32.0287,31.9919,32.0287,59100.0
2017-06-02 10:30:00,34.77,34.81,34.76,34.8,64256.0,32.0287,32.0656,32.0195,32.0564,64256.0
2017-06-02 11:00:00,34.8,34.83,34.8,34.83,136896.0,32.0564,32.084,32.0564,32.084,136896.0
2017-06-02 11:30:00,34.82,34.87,34.82,34.86,39640.0,32.0748,32.1209,32.0748,32.1116,39640.0
2017-06-02 12:00:00,34.87,34.87,34.84,34.87,42652.0,32.1209,32.1209,32.0932,32.1209,42652.0
2017-06-02 12:30:00,34.87,34.87,34.85,34.87,33080.0,32.1209,32.1209,32.1024,32.1209,33080.0
2017-06-02 13:00:00,34.87,34.88,34.85,34.88,117840.0,32.1209,32.1301,32.1024,32.1301,117840.0
2017-06-02 13:30:00,34.88,34.91,34.88,34.89,45640.0,32.1301,32.1577,32.1301,32.1393,45640.0
2017-06-02 14:00:00,34.89,34.91,34.87,34.87,186032.0,32.1393,32.1577,32.1209,32.1209,186032.0
2017-06-02 14:30:00,34.87,34.89,34.87,34.89,247772.0,32.1209,32.1393,32.1209,32.1393,247772.0
2017-06-02 15:00:00,34.89,34.92,34.89,34.91,156928.0,32.1393,32.1669,32.1393,32.1577,156928.0
2017-06-02 15:30:00,34.91,34.93,34.88,34.9,281228.0,32.1577,32.1761,32.1301,32.1485,281228.0
2017-06-05 09:30:00,34.91,34.91,34.86,34.91,134296.0,32.1577,32.1577,32.1116,32.1577,134296.0
2017-06-05 10:00:00,34.93,34.93,34.9,34.91,43588.0,32.1761,32.1761,32.1485,32.1577,43588.0
2017-06-05 10:30:00,34.91,34.93,34.9,34.91,78280.0,32.1577,32.1761,32.1485,32.1577,78280.0
2017-06-05 11:00:00,34.9,34.91,34.87,34.88,50956.0,32.1485,32.1577,32.1209,32.1301,50956.0
2017-06-05 11:30:00,34.87,34.9,34.87,34.9,79144.0,32.1209,32.1485,32.1209,32.1485,79144.0
2017-06-05 12:00:00,34.91,34.92,34.9,34.9,52008.0,32.1577,32.1669,32.1485,32.1485,52008.0
2017-06-05 12:30:00,34.91,34.91,34.88,34.89,50196.0,32.1577,32.1577,32.1301,32.1393,50196.0
2017-06-05 13:00:00,34.9,34.92,34.9,34.92,59812.0,32.1485,32.1669,32.1485,32.1669,59812.0
2017-06-05 13:30:00,34.91,34.92,34.9,34.9,80448.0,32.1577,32.1669,32.1485,32.1485,80448.0
2017-06-05 14:00:00,34.9,34.91,34.89,34.91,174828.0,32.1485,32.1577,32.1393,32.1577,174828.0
2017-06-05 14:30:00,34.9,34.92,34.9,34.91,186352.0,32.1485,32.1669,32.1485,32.1577,186352.0
2017-06-05 15:00:00,34.9,34.92,34.9,34.91,183872.0,32.1485,32.1669,32.1485,32.1577,183872.0
2017-06-05 15:30:00,34.91,34.92,34.88,34.89,694788.0,32.1577,32.1669,32.1301,32.1393,694788.0
2017-06-06 09:30:00,34.82,34.88,34.8,34.88,222600.0,32.0748,32.1301,32.0564,32.1301,222600.0
2017-06-06 10:00:00,34.87,34.9,34.85,34.88,105548.0,32.1209,32.1485,32.1024,32.1301,105548.0
2017-06-06 10:30:00,34.88,34.9,34.87,34.88,49388.0,32.1301,32.1485,32.1209,32.1301,49388.0
2017-06-06 11:00:00,34.87,34.88,34.85,34.85,61360.0,32.1209,32.1301,32.1024,32.1024,61360.0
2017-06-06 11:30:00,34.86,34.9,34.85,34.88,92408.0,32.1116,32.1485,32.1024,32.1301,92408.0
2017-06-06 12:00:00,34.89,34.89,34.87,34.87,19584.0,32.1393,32.1393,32.1209,32.1209,19584.0
2017-06-06 12:30:00,34.88,34.89,34.87,34.89,285800.0,32.1301,32.1393,32.1209,32.1393,285800.0
2017-06-06 13:00:00,34.88,34.89,34.85,34.85,30676.0,32.1301,32.1393,32.1024,32.1024,30676.0
2017-06-06 13:30:00,34.85,34.85,34.84,34.85,46488.0,32.1024,32.1024,32.0932,32.1024,46488.0
2017-06-06 14:00:00,34.85,34.88,34.85,34.88,63204.0,32.1024,32.1301,32.1024,32.1301,63204.0
2017-06-06 14:30:00,34.87,34.91,34.87,34.9,71140.0,32.1209,32.1577,32.1209,32.1485,71140.0
2017-06-06 15:00:00,34.9,34.9,34.82,34.82,170580.0,32.1485,32.1485,32.0748,32.0748,170580.0
2017-06-06 15:30:00,34.82,34.82,34.77,34.79,185460.0,32.0748,32.0748,32.0287,32.0472,185460.0
2017-06-07 09:30:00,34.86,34.89,34.83,34.86,139996.0,32.1116,32.1393,32.084,32.1116,139996.0
2017-06-07 10:00:00,34.86,34.88,34.83,34.83,29736.0,32.1116,32.1301,32.084,32.084,29736.0
2017-06-07 10:30:00,34.83,34.84,34.79,34.82,63616.0,32.084,32.0932,32.0472,32.0748,63616.0
2017-06-07 11:00:00,34.82,34.85,34.81,34.81,42864.0,32.0748,32.1024,32.0656,32.0656,42864.0
2017-06-07 11:30:00,34.82,34.84,34.82,34.83,257588.0,32.0748,32.0932,32.0748,32.084,257588.0
2017-06-07 12:00:00,34.83,34.83,34.8,34.81,43396.0,32.084,32.084,32.0564,32.0656,43396.0
2017-06-07 12:30:00,34.8,34.8,34.72,34.76,96648.0,32.0564,32.0564,31.9827,32.0195,96648.0
2017-06-07 13:00:00,34.77,34.8,34.76,34.79,92500.0,32.0287,32.0564,32.0195,32.0472,92500.0
2017-06-07 13:30:00,34.79,34.83,34.78,34.83,77032.0,32.0472,32.084,32.038,32.084,77032.0
2017-06-07 14:00:00,34.82,34.86,34.82,34.85,63980.0,32.0748,32.1116,32.0748,32.1024,63980.0
2017-06-07 14:30:00,34.85,34.87,34.84,34.85,168340.0,32.1024,32.1209,32.0932,32.1024,168340.0
2017-06-07 15:00:00,34.85,34.86,34.83,34.85,95260.0,32.1024,32.1116,32.084,32.1024,95260.0
2017-06-07 15:30:00,34.85,34.89,34.84,34.85,187060.0,32.1024,32.1393,32.0932,32.1024,187060.0
2017-06-08 09:30:00,34.88,34.9,34.75,34.77,72060.0,32.1301,32.1485,32.0103,32.0287,72060.0
2017-06-08 10:00:00,34.78,34.8,34.72,34.73,217580.0,32.038,32.0564,31.9827,31.9919,217580.0
2017-06-08 10:30:00,34.73,34.8,34.73,34.79,84388.0,31.9919,32.0564,31.9919,32.0472,84388.0
2017-06-08 11:00:00,34.82,34.83,34.79,34.79,57472.0,32.0748,32.084,32.0472,32.0472,57472.0
2017-06-08 11:30:00,34.78,34.81,34.78,34.81,124424.0,32.038,32.0656,32.038,32.0656,124424.0
2017-06-08 12:00:00,34.81,34.87,34.81,34.83,83480.0,32.0656,32.1209,32.0656,32.084,83480.0
2017-06-08 12:30:00,34.83,34.84,34.82,34.84,141244.0,32.084,32.0932,32.0748,32.0932,141244.0
2017-06-08 13:00:00,34.84,34.84,34.76,34.77,208764.0,32.0932,32.0932,32.0195,32.0287,208764.0
2017-06-08 13:30:00,34.77,34.82,34.77,34.81,184848.0,32.0287,32.0748,32.0287,32.0656,184848.0
2017-06-08 14:00:00,34.81,34.81,34.74,34.74,205812.0,32.0656,32.0656,32.0011,32.0011,205812.0
2017-06-08 14:30:00,34.74,34.77,34.71,34.73,97716.0,32.0011,32.0287,31.9735,31.9919,97716.0
2017-06-08 15:00:00,34.73,34.78,34.72,34.77,172404.0,31.9919,32.038,31.9827,32.0287,172404.0
2017-06-08 15:30:00,34.78,34.83,34.76,34.82,225396.0,32.038,32.084,32.0195,32.0748,225396.0
2017-06-09 09:30:00,34.87,34.87,34.81,34.86,72384.0,32.1209,32.1209,32.0656,32.1116,72384.0
2017-06-09 10:00:00,34.85,34.93,34.85,34.92,150904.0,32.1024,32.1761,32.1024,32.1669,150904.0
2017-06-09 10:30:00,34.93,34.93,34.89,34.9,108676.0,32.1761,32.1761,32.1393,32.1485,108676.0
2017-06-09 11:00:00,34.89,34.91,34.84,34.86,50724.0,32.1393,32.1577,32.0932,32.1116,50724.0
2017-06-09 11:30:00,34.87,34.88,34.84,34.84,101404.0,32.1209,32.1301,32.0932,32.0932,101404.0
2017-06-09 12:00:00,34.83,34.84,34.72,34.74,82936.0,32.084,32.0932,31.9827,32.0011,82936.0
2017-06-09 12:30:00,34.74,34.74,34.67,34.71,76136.0,32.0011,32.0011,31.9366,31.9735,76136.0
2017-06-09 13:00:00,34.71,34.72,34.6,34.65,60340.0,31.9735,31.9827,31.8721,31.9182,60340.0
2017-06-09 13:30:00,34.64,34.65,34.5,34.5,131672.0,31.909,31.9182,31.78,31.78,131672.0
2017-06-09 14:00:00,34.49,34.56,34.49,34.53,135520.0,31.7708,31.8353,31.7708,31.8077,135520.0
2017-06-09 14:30:00,34.49,34.52,34.18,34.35,345264.0,31.7708,31.7985,31.4853,31.6419,345264.0
2017-06-09 15:00:00,34.33,34.5,34.33,34.5,218912.0,31.6234,31.78,31.6234,31.78,218912.0
2017-06-09 15:30:00,34.48,34.49,34.37,34.48,585316.0,31.7616,31.7708,31.6603,31.7616,585316.0
2017-06-12 09:30:00,34.37,34.37,34.11,34.15,441468.0,31.6603,31.6603,31.4208,31.4576,441468.0
2017-06-12 10:00:00,34.13,34.25,34.13,34.2,194940.0,31.4392,31.5497,31.4392,31.5037,194940.0
2017-06-12 10:30:00,34.2,34.3,34.17,34.26,47688.0,31.5037,31.5958,31.476,31.559,47688.0
2017-06-12 11:00:00,34.27,34.37,34.27,34.35,118920.0,31.5682,31.6603,31.5682,31.6419,118920.0
2017-06-12 11:30:00,34.36,34.37,34.3,34.31,29424.0,31.6511,31.6603,31.5958,31.605,29424.0
2017-06-12 12:00:00,34.32,34.32,34.24,34.24,101148.0,31.6142,31.6142,31.5405,31.5405,101148.0
2017-06-12 12:30:00,34.26,34.29,34.23,34.24,85424.0,31.559,31.5866,31.5313,31.5405,85424.0
2017-06-12 13:00:00,34.23,34.29,34.23,34.29,47056.0,31.5313,31.5866,31.5313,31.5866,47056.0
2017-06-12 13:30:00,34.3,34.3,34.24,34.24,68112.0,31.5958,31.5958,31.5405,31.5405,68112.0
2017-06-12 14:00:00,34.24,34.29,34.24,34.27,56904.0,31.5405,31.5866,31.5405,31.5682,56904.0
2017-06-12 14:30:00,34.27,34.35,34.26,34.31,118560.0,31.5682,31.6419,31.559,31.605,118560.0
2017-06-12 15:00:00,34.32,34.34,34.28,34.28,159088.0,31.6142,31.6326,31.5774,31.5774,159088.0
2017-06-12 15:30:00,34.29,34.37,34.29,34.37,358388.0,31.5866,31.6603,31.5866,31.6603,358388.0
2017-06-13 09:30:00,34.51,34.57,34.49,34.52,194324.0,31.7892,31.8445,31.7708,31.7985,194324.0
2017-06-13 10:00:00,34.53,34.54,34.5,34.51,38980.0,31.8077,31.8169,31.78,31.7892,38980.0
2017-06-13 10:30:00,34.52,34.55,34.42,34.43,63364.0,31.7985,31.8261,31.7063,31.7155,63364.0
2017-06-13 11:00:00,34.42,34.51,34.42,34.49,88276.0,31.7063,31.7892,31.7063,31.7708,88276.0
2017-06-13 11:30:00,34.49,34.52,34.47,34.52,50652.0,31.7708,31.7985,31.7524,31.7985,50652.0
2017-06-13 12:00:00,34.53,34.54,34.52,34.52,38628.0,31.8077,31.8169,31.7985,31.7985,38628.0
2017-06-13 12:30:00,34.52,34.57,34.52,34.57,47140.0,31.7985,31.8445,31.7985,31.8445,47140.0
2017-06-13 13:00:00,34.56,34.58,34.55,34.58,76308.0,31.8353,31.8537,31.8261,31.8537,76308.0
2017-06-13 13:30:00,34.58,34.58,34.53,34.56,106628.0,31.8537,31.8537,31.8077,31.8353,106628.0
2017-06-13 14:00:00,34.56,34.59,34.55,34.56,89124.0,31.8353,31.8629,31.8261,31.8353,89124.0
2017-06-13 14:30:00,34.56,34.57,34.54,34.56,223612.0,31.8353,31.8445,31.8169,31.8353,223612.0
2017-06-13 15:00:00,34.56,34.6,34.55,34.6,77020.0,31.8353,31.8721,31.8261,31.8721,77020.0
2017-06-13 15:30:00,34.6,34.61,34.55,34.59,151424.0,31.8721,31.8814,31.8261,31.8629,151424.0
2017-06-14 09:30:00,34.69,34.69,34.61,34.67,134520.0,31.955,31.955,31.8814,31.9366,134520.0
2017-06-14 10:00:00,34.66,34.67,34.59,34.63,109336.0,31.9274,31.9366,31.8629,31.8998,109336.0
2017-06-14 10:30:00,34.6,34.63,34.58,34.6,75208.0,31.8721,31.8998,31.8537,31.8721,75208.0
2017-06-14 11:00:00,34.6,34.64,34.59,34.62,64928.0,31.8721,31.909,31.8629,31.8906,64928.0
2017-06-14 11:30:00,34.63,34.67,34.62,34.67,89424.0,31.8998,31.9366,31.8906,31.9366,89424.0
2017-06-14 12:00:00,34.68,34.68,34.63,34.65,21332.0,31.9458,31.9458,31.8998,31.9182,21332.0
2017-06-14 12:30:00,34.65,34.67,34.64,34.64,34916.0,31.9182,31.9366,31.909,31.909,34916.0
2017-06-14 13:00:00,34.66,34.67,34.65,34.65,44640.0,31.9274,31.9366,31.9182,31.9182,44640.0
2017-06-14 13:30:00,34.65,34.66,34.63,34.64,72284.0,31.9182,31.9274,31.8998,31.909,72284.0
2017-06-14 14:00:00,34.63,34.7,34.58,34.62,134092.0,31.8998,31.9643,31.8537,31.8906,134092.0
2017-06-14 14:30:00,34.62,34.63,34.47,34.5,171896.0,31.8906,31.8998,31.7524,31.78,171896.0
2017-06-14 15:00:00,34.48,34.5,34.37,34.46,119236.0,31.7616,31.78,31.6603,31.7432,119236.0
2017-06-14 15:30:00,34.46,34.57,34.44,34.55,183664.0,31.7432,31.8445,31.7248,31.8261,183664.0
2017-06-15 09:30:00,34.29,34.34,34.22,34.29,127488.0,31.5866,31.6326,31.5221,31.5866,127488.0
2017-06-15 10:00:00,34.29,34.34,34.2,34.24,73096.0,31.5866,31.6326,31.5037,31.5405,73096.0
2017-06-15 10:30:00,34.24,34.33,34.24,34.32,41140.0,31.5405,31.6234,31.5405,31.6142,41140.0
2017-06-15 11:00:00,34.33,34.38,34.32,34.38,458548.0,31.6234,31.6695,31.6142,31.6695,458548.0
2017-06-15 11:30:00,34.39,34.4,34.35,34.36,42944.0,31.6787,31.6879,31.6419,31.6511,42944.0
2017-06-15 12:00:00,34.34,34.37,34.33,34.35,94432.0,31.6326,31.6603,31.6234,31.6419,94432.0
2017-06-15 12:30:00,34.35,34.41,34.35,34.41,21104.0,31.6419,31.6971,31.6419,31.6971,21104.0
2017-06-15 13:00:00,34.41,34.44,34.4,34.41,65060.0,31.6971,31.7248,31.6879,31.6971,65060.0
2017-06-15 13:30:00,34.39,34.42,34.37,34.4,42660.0,31.6787,31.7063,31.6603,31.6879,42660.0
2017-06-15 14:00:00,34.39,34.48,34.38,34.46,105020.0,31.6787,31.7616,31.6695,31.7432,105020.0
2017-06-15 14:30:00,34.45,34.48,34.44,34.46,187120.0,31.734,31.7616,31.7248,31.7432,187120.0
2017-06-15 15:00:00,34.46,34.51,34.46,34.49,176968.0,31.7432,31.7892,31.7432,31.7708,176968.0
2017-06-15 15:30:00,34.49,34.5,34.43,34.48,115276.0,31.7708,31.78,31.7155,31.7616,115276.0
2017-06-16 09:30:00,34.53,34.54,34.4,34.5,170552.0,31.8077,31.8169,31.6879,31.78,170552.0
2017-06-16 10:00:00,34.49,34.5,34.41,34.42,76560.0,31.7708,31.78,31.6971,31.7063,76560.0
2017-06-16 10:30:00,34.42,34.44,34.37,34.39,24068.0,31.7063,31.7248,31.6603,31.6787,24068.0
2017-06-16 11:00:00,34.4,34.42,34.38,34.42,43844.0,31.6879,31.7063,31.6695,31.7063,43844.0
2017-06-16 11:30:00,34.42,34.46,34.42,34.46,49264.0,31.7063,31.7432,31.7063,31.7432,49264.0
2017-06-16 12:00:00,34.47,34.48,34.46,34.48,35040.0,31.7524,31.7616,31.7432,31.7616,35040.0
2017-06-16 12:30:00,34.48,34.49,34.46,34.46,66252.0,31.7616,31.7708,31.7432,31.7432,66252.0
2017-06-16 13:00:00,34.46,34.48,34.44,34.47,41732.0,31.7432,31.7616,31.7248,31.7524,41732.0
2017-06-16 13:30:00,34.46,34.49,34.45,34.49,42712.0,31.7432,31.7708,31.734,31.7708,42712.0
2017-06-16 14:00:00,34.49,34.51,34.48,34.49,89872.0,31.7708,31.7892,31.7616,31.7708,89872.0
2017-06-16 14:30:00,34.5,34.52,34.49,34.51,113184.0,31.78,31.7985,31.7708,31.7892,113184.0
2017-06-16 15:00:00,34.51,34.52,34.46,34.47,112860.0,31.7892,31.7985,31.7432,31.7524,112860.0
2017-06-16 15:30:00,34.47,34.51,34.45,34.51,221556.0,31.7524,31.7892,31.734,31.7892,221556.0
2017-06-19 09:30:00,34.67,34.75,34.66,34.74,111476.0,31.9366,32.0103,31.9274,32.0011,111476.0
2017-06-19 10:00:00,34.75,34.83,34.75,34.81,93360.0,32.0103,32.084,32.0103,32.0656,93360.0
2017-06-19 10:30:00,34.81,34.85,34.78,34.78,75928.0,32.0656,32.1024,32.038,32.038,75928.0
2017-06-19 11:00:00,34.78,34.8,34.77,34.79,46988.0,32.038,32.0564,32.0287,32.0472,46988.0
2017-06-19 11:30:00,34.79,34.8,34.78,34.79,29364.0,32.0472,32.0564,32.038,32.0472,29364.0
2017-06-19 12:00:00,34.79,34.82,34.79,34.81,212880.0,32.0472,32.0748,32.0472,32.0656,212880.0
2017-06-19 12:30:00,34.82,34.82,34.8,34.81,150140.0,32.0748,32.0748,32.0564,32.0656,150140.0
2017-06-19 13:00:00,34.81,34.82,34.81,34.82,26044.0,32.0656,32.0748,32.0656,32.0748,26044.0
2017-06-19 13:30:00,34.83,34.85,34.82,34.82,59264.0,32.084,32.1024,32.0748,32.0748,59264.0
2017-06-19 14:00:00,34.83,34.83,34.8,34.81,48136.0,32.084,32.084,32.0564,32.0656,48136.0
2017-06-19 14:30:00,34.81,34.82,34.78,34.79,91800.0,32.0656,32.0748,32.038,32.0472,91800.0
2017-06-19 15:00:00,34.79,34.82,34.79,34.82,121104.0,32.0472,32.0748,32.0472,32.0748,121104.0
2017-06-19 15:30:00,34.82,34.88,34.81,34.86,255520.0,32.0748,32.1301,32.0656,32.1116,255520.0
2017-06-20 09:30:00,34.81,34.84,34.78,34.78,148184.0,32.0656,32.0932,32.038,32.038,148184.0
2017-06-20 10:00:00,34.77,34.82,34.76,34.78,59592.0,32.0287,32.0748,32.0195,32.038,59592.0
2017-06-20 10:30:00,34.79,34.84,34.78,34.83,53760.0,32.0472,32.0932,32.038,32.084,53760.0
2017-06-20 11:00:00,34.82,34.82,34.75,34.75,35868.0,32.0748,32.0748,32.0103,32.0103,35868.0
2017-06-20 11:30:00,34.75,34.78,34.74,34.75,49508.0,32.0103,32.038,32.0011,32.0103,49508.0
2017-06-20 12:00:00,34.75,34.77,34.69,34.7,62464.0,32.0103,32.0287,31.955,31.9643,62464.0
2017-06-20 12:30:00,34.72,34.75,34.71,34.75,81776.0,31.9827,32.0103,31.9735,32.0103,81776.0
2017-06-20 13:00:00,34.76,34.77,34.74,34.75,40584.0,32.0195,32.0287,32.0011,32.0103,40584.0
2017-06-20 13:30:00,34.75,34.76,34.74,34.75,58484.0,32.0103,32.0195,32.0011,32.0103,58484.0
2017-06-20 14:00:00,34.75,34.76,34.71,34.71,68144.0,32.0103,32.0195,31.9735,31.9735,68144.0
2017-06-20 14:30:00,34.71,34.73,34.69,34.72,173604.0,31.9735,31.9919,31.955,31.9827,173604.0
2017-06-20 15:00:00,34.72,34.75,34.69,34.72,196932.0,31.9827,32.0103,31.955,31.9827,196932.0
2017-06-20 15:30:00,34.71,34.71,34.64,34.65,185500.0,31.9735,31.9735,31.909,31.9182,185500.0
2017-06-21 09:30:00,34.7,34.73,34.67,34.69,208240.0,31.9643,31.9919,31.9366,31.955,208240.0
2017-06-21 10:00:00,34.7,34.73,34.69,34.71,42364.0,31.9643,31.9919,31.955,31.9735,42364.0
2017-06-21 10:30:00,34.71,34.77,34.71,34.74,78572.0,31.9735,32.0287,31.9735,32.0011,78572.0
2017-06-21 11:00:00,34.71,34.71,34.65,34.69,75696.0,31.9735,31.9735,31.9182,31.955,75696.0
2017-06-21 11:30:00,34.69,34.73,34.69,34.73,54108.0,31.955,31.9919,31.955,31.9919,54108.0
2017-06-21 12:00:00,34.73,34.73,34.7,34.73,36716.0,31.9919,31.9919,31.9643,31.9919,36716.0
2017-06-21 12:30:00,34.73,34.74,34.68,34.68,65040.0,31.9919,32.0011,31.9458,31.9458,65040.0
2017-06-21 13:00:00,34.69,34.72,34.68,34.7,60996.0,31.955,31.9827,31.9458,31.9643,60996.0
2017-06-21 13:30:00,34.71,34.71,34.66,34.68,60248.0,31.9735,31.9735,31.9274,31.9458,60248.0
2017-06-21 14:00:00,34.68,34.72,34.68,34.68,66012.0,31.9458,31.9827,31.9458,31.9458,66012.0
2017-06-21 14:30:00,34.68,34.76,34.67,34.74,83996.0,31.9458,32.0195,31.9366,32.0011,83996.0
2017-06-21 15:00:00,34.74,34.74,34.72,34.74,166968.0,32.0011,32.0011,31.9827,32.0011,166968.0
2017-06-21 15:30:00,34.74,34.76,34.71,34.75,219772.0,32.0011,32.0195,31.9735,32.0103,219772.0
2017-06-22 09:30:00,34.77,34.79,34.71,34.72,161288.0,32.0287,32.0472,31.9735,31.9827,161288.0
2017-06-22 10:00:00,34.73,34.75,34.71,34.73,106512.0,31.9919,32.0103,31.9735,31.9919,106512.0
2017-06-22 10:30:00,34.73,34.79,34.72,34.78,184196.0,31.9919,32.0472,31.9827,32.038,184196.0
2017-06-22 11:00:00,34.79,34.82,34.77,34.82,45372.0,32.0472,32.0748,32.0287,32.0748,45372.0
2017-06-22 11:30:00,34.81,34.81,34.79,34.81,38284.0,32.0656,32.0656,32.0472,32.0656,38284.0
2017-06-22 12:00:00,34.82,34.82,34.78,34.81,51264.0,32.0748,32.0748,32.038,32.0656,51264.0
2017-06-22 12:30:00,34.81,34.85,34.81,34.84,79720.0,32.0656,32.1024,32.0656,32.0932,79720.0
2017-06-22 13:00:00,34.84,34.86,34.83,34.84,97100.0,32.0932,32.1116,32.084,32.0932,97100.0
2017-06-22 13:30:00,34.84,34.85,34.83,34.84,28232.0,32.0932,32.1024,32.084,32.0932,28232.0
2017-06-22 14:00:00,34.84,34.85,34.82,34.83,73692.0,32.0932,32.1024,32.0748,32.084,73692.0
2017-06-22 14:30:00,34.82,34.83,34.81,34.83,74040.0,32.0748,32.084,32.0656,32.084,74040.0
2017-06-22 15:00:00,34.83,34.84,34.81,34.82,97752.0,32.084,32.0932,32.0656,32.0748,97752.0
2017-06-22 15:30:00,34.82,34.82,34.75,34.75,154908.0,32.0748,32.0748,32.0103,32.0103,154908.0
2017-06-23 09:30:00,34.76,34.76,34.69,34.73,77460.0,32.0195,32.0195,31.955,31.9919,77460.0
2017-06-23 10:00:00,34.74,34.78,34.73,34.77,84460.0,32.0011,32.038,31.9919,32.0287,84460.0
2017-06-23 10:30:00,34.79,34.83,34.79,34.81,40488.0,32.0472,32.084,32.0472,32.0656,40488.0
2017-06-23 11:00:00,34.82,34.83,34.81,34.83,119768.0,32.0748,32.084,32.0656,32.084,119768.0
2017-06-23 11:30:00,34.82,34.85,34.81,34.84,17568.0,32.0748,32.1024,32.0656,32.0932,17568.0
2017-06-23 12:00:00,34.84,34.87,34.84,34.87,29100.0,32.0932,32.1209,32.0932,32.1209,29100.0
2017-06-23 12:30:00,34.87,34.88,34.86,34.86,158620.0,32.1209,32.1301,32.1116,32.1116,158620.0
2017-06-23 13:00:00,34.86,34.88,34.85,34.87,41348.0,32.1116,32.1301,32.1024,32.1209,41348.0
2017-06-23 13:30:00,34.88,34.89,34.87,34.88,434304.0,32.1301,32.1393,32.1209,32.1301,434304.0
2017-06-23 14:00:00,34.88,34.88,34.85,34.86,58876.0,32.1301,32.1301,32.1024,32.1116,58876.0
2017-06-23 14:30:00,34.86,34.86,34.83,34.84,50340.0,32.1116,32.1116,32.084,32.0932,50340.0
2017-06-23 15:00:00,34.83,34.83,34.77,34.79,102208.0,32.084,32.084,32.0287,32.0472,102208.0
2017-06-23 15:30:00,34.79,34.87,34.79,34.84,228044.0,32.0472,32.1209,32.0472,32.0932,228044.0
2017-06-26 09:30:00,34.98,35.02,34.97,34.99,170108.0,32.2222,32.259,32.213,32.2314,170108.0
2017-06-26 10:00:00,34.98,34.98,34.92,34.96,43740.0,32.2222,32.2222,32.1669,32.2038,43740.0
2017-06-26 10:30:00,34.95,34.96,34.8,34.83,145152.0,32.1946,32.2038,32.0564,32.084,145152.0
2017-06-26 11:00:00,34.83,34.83,34.76,34.81,144716.0,32.084,32.084,32.0195,32.0656,144716.0
2017-06-26 11:30:00,34.8,34.84,34.76,34.84,37604.0,32.0564,32.0932,32.0195,32.0932,37604.0
2017-06-26 12:00:00,34.84,34.85,34.81,34.82,49136.0,32.0932,32.1024,32.0656,32.0748,49136.0
2017-06-26 12:30:00,34.82,34.87,34.82,34.86,26976.0,32.0748,32.1209,32.0748,32.1116,26976.0
2017-06-26 13:00:00,34.86,34.86,34.82,34.84,45808.0,32.1116,32.1116,32.0748,32.0932,45808.0
2017-06-26 13:30:00,34.84,34.85,34.83,34.84,55068.0,32.0932,32.1024,32.084,32.0932,55068.0
2017-06-26 14:00:00,34.83,34.85,34.8,34.81,137432.0,32.084,32.1024,32.0564,32.0656,137432.0
2017-06-26 14:30:00,34.81,34.84,34.8,34.82,80756.0,32.0656,32.0932,32.0564,32.0748,80756.0
2017-06-26 15:00:00,34.83,34.84,34.79,34.82,746544.0,32.084,32.0932,32.0472,32.0748,746544.0
2017-06-26 15:30:00,34.81,34.82,34.76,34.77,531820.0,32.0656,32.0748,32.0195,32.0287,531820.0
2017-06-27 09:30:00,34.59,34.59,34.52,34.53,146352.0,31.9767,31.9767,31.912,31.9212,146352.0
2017-06-27 10:00:00,34.54,34.59,34.54,34.55,44524.0,31.9305,31.9767,31.9305,31.9397,44524.0
2017-06-27 10:30:00,34.54,34.61,34.54,34.6,130380.0,31.9305,31.9952,31.9305,31.9859,130380.0
2017-06-27 11:00:00,34.6,34.62,34.57,34.58,167604.0,31.9859,32.0044,31.9582,31.9674,167604.0
2017-06-27 11:30:00,34.58,34.6,34.55,34.57,80156.0,31.9674,31.9859,31.9397,31.9582,80156.0
2017-06-27 12:00:00,34.57,34.58,34.55,34.56,55544.0,31.9582,31.9674,31.9397,31.949,55544.0
2017-06-27 12:30:00,34.56,34.56,34.47,34.49,89448.0,31.949,31.949,31.8658,31.8842,89448.0
2017-06-27 13:00:00,34.49,34.49,34.45,34.46,25680.0,31.8842,31.8842,31.8473,31.8565,25680.0
2017-06-27 13:30:00,34.47,34.48,34.33,34.37,208968.0,31.8658,31.875,31.7363,31.7733,208968.0
2017-06-27 14:00:00,34.38,34.42,34.32,34.41,170612.0,31.7826,31.8195,31.7271,31.8103,170612.0
2017-06-27 14:30:00,34.42,34.43,34.39,34.4,54240.0,31.8195,31.8288,31.7918,31.801,54240.0
2017-06-27 15:00:00,34.4,34.42,34.34,34.35,271428.0,31.801,31.8195,31.7456,31.7548,271428.0
2017-06-27 15:30:00,34.35,34.36,34.27,34.27,453932.0,31.7548,31.7641,31.6809,31.6809,453932.0
2017-06-28 09:30:00,34.4,34.43,34.31,34.31,422736.0,31.801,31.8288,31.7178,31.7178,422736.0
2017-06-28 10:00:00,34.31,34.43,34.31,34.41,155532.0,31.7178,31.8288,31.7178,31.8103,155532.0
2017-06-28 10:30:00,34.41,34.53,34.41,34.51,142156.0,31.8103,31.9212,31.8103,31.9027,142156.0
2017-06-28 11:00:00,34.5,34.52,34.49,34.49,105088.0,31.8935,31.912,31.8842,31.8842,105088.0
2017-06-28 11:30:00,34.49,34.55,34.48,34.53,136404.0,31.8842,31.9397,31.875,31.9212,136404.0
2017-06-28 12:00:00,34.52,34.53,34.5,34.51,166264.0,31.912,31.9212,31.8935,31.9027,166264.0
2017-06-28 12:30:00,34.51,34.57,34.5,34.56,223748.0,31.9027,31.9582,31.8935,31.949,223748.0
2017-06-28 13:00:00,34.56,34.59,34.55,34.59,45068.0,31.949,31.9767,31.9397,31.9767,45068.0
2017-06-28 13:30:00,34.58,34.6,34.57,34.57,56124.0,31.9674,31.9859,31.9582,31.9582,56124.0
2017-06-28 14:00:00,34.57,34.58,34.55,34.55,108808.0,31.9582,31.9674,31.9397,31.9397,108808.0
2017-06-28 14:30:00,34.55,34.58,34.55,34.58,144560.0,31.9397,31.9674,31.9397,31.9674,144560.0
2017-06-28 15:00:00,34.58,34.61,34.57,34.61,119328.0,31.9674,31.9952,31.9582,31.9952,119328.0
2017-06-28 15:30:00,34.61,34.62,34.57,34.59,221984.0,31.9952,32.0044,31.9582,31.9767,221984.0
2017-06-29 09:30:00,34.53,34.53,34.34,34.36,160288.0,31.9212,31.9212,31.7456,31.7641,160288.0
2017-06-29 10:00:00,34.36,34.38,34.27,34.33,107072.0,31.7641,31.7826,31.6809,31.7363,107072.0
2017-06-29 10:30:00,34.33,34.38,34.31,34.32,107152.0,31.7363,31.7826,31.7178,31.7271,107152.0
2017-06-29 11:00:00,34.32,34.32,34.18,34.2,126492.0,31.7271,31.7271,31.5977,31.6162,126492.0
2017-06-29 11:30:00,34.18,34.23,34.13,34.16,202652.0,31.5977,31.6439,31.5514,31.5792,202652.0
2017-06-29 12:00:00,34.15,34.22,34.12,34.18,117888.0,31.5699,31.6346,31.5422,31.5977,117888.0
2017-06-29 12:30:00,34.18,34.19,34.09,34.11,97292.0,31.5977,31.6069,31.5145,31.533,97292.0
2017-06-29 13:00:00,34.1,34.12,33.94,33.94,182516.0,31.5237,31.5422,31.3758,31.3758,182516.0
2017-06-29 13:30:00,33.97,34.07,33.96,34.05,352776.0,31.4035,31.496,31.3943,31.4775,352776.0
2017-06-29 14:00:00,34.03,34.14,34.01,34.13,152132.0,31.459,31.5607,31.4405,31.5514,152132.0
2017-06-29 14:30:00,34.14,34.15,34.09,34.14,183508.0,31.5607,31.5699,31.5145,31.5607,183508.0
2017-06-29 15:00:00,34.13,34.22,34.13,34.15,409956.0,31.5514,31.6346,31.5514,31.5699,409956.0
2017-06-29 15:30:00,34.16,34.23,34.15,34.16,350632.0,31.5792,31.6439,31.5699,31.5792,350632.0
2017-06-30 09:30:00,34.32,34.34,34.25,34.27,200664.0,31.7271,31.7456,31.6624,31.6809,200664.0
2017-06-30 10:00:00,34.26,34.26,34.18,34.25,92488.0,31.6716,31.6716,31.5977,31.6624,92488.0
2017-06-30 10:30:00,34.26,34.27,34.2,34.26,396012.0,31.6716,31.6809,31.6162,31.6716,396012.0
2017-06-30 11:00:00,34.26,34.27,34.21,34.22,77144.0,31.6716,31.6809,31.6254,31.6346,77144.0
2017-06-30 11:30:00,34.22,34.27,34.2,34.27,71420.0,31.6346,31.6809,31.6162,31.6809,71420.0
2017-06-30 12:00:00,34.27,34.29,34.26,34.27,63556.0,31.6809,31.6994,31.6716,31.6809,63556.0
2017-06-30 12:30:00,34.29,34.29,34.24,34.26,32004.0,31.6994,31.6994,31.6531,31.6716,32004.0
2017-06-30 13:00:00,34.27,34.28,34.26,34.28,49648.0,31.6809,31.6901,31.6716,31.6901,49648.0
2017-06-30 13:30:00,34.28,34.29,34.27,34.28,104308.0,31.6901,31.6994,31.6809,31.6901,104308.0
2017-06-30 14:00:00,34.27,34.33,34.27,34.32,137536.0,31.6809,31.7363,31.6809,31.7271,137536.0
2017-06-30 14:30:00,34.32,34.34,34.31,34.33,136160.0,31.7271,31.7456,31.7178,31.7363,136160.0
2017-06-30 15:00:00,34.34,34.34,34.3,34.32,113396.0,31.7456,31.7456,31.7086,31.7271,113396.0
2017-06-30 15:30:00,34.32,34.35,34.21,34.21,492692.0,31.7271,31.7548,31.6254,31.6254,492692.0
2017-07-03 09:30:00,34.35,34.4,34.32,34.35,169820.0,31.7548,31.801,31.7271,31.7548,169820.0
2017-07-03 10:00:00,34.35,34.38,34.29,34.31,177268.0,31.7548,31.7826,31.6994,31.7178,177268.0
2017-07-03 10:30:00,34.31,34.31,34.27,34.27,101592.0,31.7178,31.7178,31.6809,31.6809,101592.0
2017-07-03 11:00:00,34.26,34.27,34.21,34.25,264464.0,31.6716,31.6809,31.6254,31.6624,264464.0
2017-07-03 11:30:00,34.25,34.27,34.23,34.27,93192.0,31.6624,31.6809,31.6439,31.6809,93192.0
2017-07-03 12:00:00,34.24,34.25,34.16,34.19,182288.0,31.6531,31.6624,31.5792,31.6069,182288.0
2017-07-03 12:30:00,34.19,34.2,34.13,34.14,205156.0,31.6069,31.6162,31.5514,31.5607,205156.0
2017-07-05 09:30:00,34.21,34.23,34.15,34.15,198316.0,31.6254,31.6439,31.5699,31.5699,198316.0
2017-07-05 10:00:00,34.17,34.17,34.1,34.14,248616.0,31.5884,31.5884,31.5237,31.5607,248616.0
2017-07-05 10:30:00,34.14,34.24,34.14,34.23,143440.0,31.5607,31.6531,31.5607,31.6439,143440.0
2017-07-05 11:00:00,34.22,34.27,34.22,34.27,144828.0,31.6346,31.6809,31.6346,31.6809,144828.0
2017-07-05 11:30:00,34.25,34.26,34.23,34.24,184536.0,31.6624,31.6716,31.6439,31.6531,184536.0
2017-07-05 12:00:00,34.24,34.27,34.23,34.26,212444.0,31.6531,31.6809,31.6439,31.6716,212444.0
2017-07-05 12:30:00,34.26,34.28,34.25,34.28,92916.0,31.6716,31.6901,31.6624,31.6901,92916.0
2017-07-05 13:00:00,34.27,34.32,34.27,34.3,85364.0,31.6809,31.7271,31.6809,31.7086,85364.0
2017-07-05 13:30:00,34.3,34.31,34.27,34.28,131032.0,31.7086,31.7178,31.6809,31.6901,131032.0
2017-07-05 14:00:00,34.28,34.32,34.24,34.32,331428.0,31.6901,31.7271,31.6531,31.7271,331428.0
2017-07-05 14:30:00,34.31,34.34,34.27,34.28,723444.0,31.7178,31.7456,31.6809,31.6901,723444.0
2017-07-05 15:00:00,34.28,34.29,34.25,34.28,876968.0,31.6901,31.6994,31.6624,31.6901,876968.0
2017-07-05 15:30:00,34.28,34.32,34.28,34.29,494808.0,31.6901,31.7271,31.6901,31.6994,494808.0
2017-07-06 09:30:00,34.16,34.16,34.03,34.06,479244.0,31.5792,31.5792,31.459,31.4867,479244.0
2017-07-06 10:00:00,34.08,34.08,33.97,34.02,384124.0,31.5052,31.5052,31.4035,31.4498,384124.0
2017-07-06 10:30:00,34.0,34.05,33.99,34.05,147220.0,31.4313,31.4775,31.422,31.4775,147220.0
2017-07-06 11:00:00,34.05,34.09,34.04,34.09,134920.0,31.4775,31.5145,31.4682,31.5145,134920.0
2017-07-06 11:30:00,34.09,34.13,34.09,34.12,106648.0,31.5145,31.5514,31.5145,31.5422,106648.0
2017-07-06 12:00:00,34.13,34.13,34.08,34.08,126180.0,31.5514,31.5514,31.5052,31.5052,126180.0
2017-07-06 12:30:00,34.08,34.15,34.08,34.13,48044.0,31.5052,31.5699,31.5052,31.5514,48044.0
2017-07-06 13:00:00,34.13,34.16,34.12,34.15,79284.0,31.5514,31.5792,31.5422,31.5699,79284.0
2017-07-06 13:30:00,34.15,34.15,34.08,34.09,70600.0,31.5699,31.5699,31.5052,31.5145,70600.0
2017-07-06 14:00:00,34.09,34.1,34.05,34.08,143344.0,31.5145,31.5237,31.4775,31.5052,143344.0
2017-07-06 14:30:00,34.07,34.08,34.02,34.06,76208.0,31.496,31.5052,31.4498,31.4867,76208.0
2017-07-06 15:00:00,34.06,34.07,33.99,33.99,1116088.0,31.4867,31.496,31.422,31.422,1116088.0
2017-07-06 15:30:00,33.99,34.01,33.95,34.0,750016.0,31.422,31.4405,31.385,31.4313,750016.0
2017-07-07 09:30:00,34.09,34.2,34.09,34.2,416584.0,31.5145,31.6162,31.5145,31.6162,416584.0
2017-07-07 10:00:00,34.19,34.19,34.13,34.17,118088.0,31.6069,31.6069,31.5514,31.5884,118088.0
2017-07-07 10:30:00,34.19,34.21,34.17,34.18,194232.0,31.6069,31.6254,31.5884,31.5977,194232.0
2017-07-07 11:00:00,34.18,34.24,34.17,34.23,131596.0,31.5977,31.6531,31.5884,31.6439,131596.0
2017-07-07 11:30:00,34.23,34.27,34.23,34.26,161888.0,31.6439,31.6809,31.6439,31.6716,161888.0
2017-07-07 12:00:00,34.26,34.29,34.25,34.27,177060.0,31.6716,31.6994,31.6624,31.6809,177060.0
2017-07-07 12:30:00,34.27,34.29,34.27,34.29,159080.0,31.6809,31.6994,31.6809,31.6994,159080.0
2017-07-07 13:00:00,34.28,34.31,34.28,34.31,71420.0,31.6901,31.7178,31.6901,31.7178,71420.0
2017-07-07 13:30:00,34.31,34.32,34.3,34.31,103972.0,31.7178,31.7271,31.7086,31.7178,103972.0
2017-07-07 14:00:00,34.31,34.32,34.27,34.27,50316.0,31.7178,31.7271,31.6809,31.6809,50316.0
2017-07-07 14:30:00,34.28,34.3,34.27,34.28,115872.0,31.6901,31.7086,31.6809,31.6901,115872.0
2017-07-07 15:00:00,34.28,34.29,34.26,34.29,285868.0,31.6901,31.6994,31.6716,31.6994,285868.0
2017-07-07 15:30:00,34.29,34.3,34.27,34.27,157104.0,31.6994,31.7086,31.6809,31.6809,157104.0
2017-07-10 09:30:00,34.29,34.33,34.24,34.25,107048.0,31.6994,31.7363,31.6531,31.6624,107048.0
2017-07-10 10:00:00,34.26,34.33,34.26,34.33,97876.0,31.6716,31.7363,31.6716,31.7363,97876.0
2017-07-10 10:30:00,34.32,34.38,34.3,34.37,55592.0,31.7271,31.7826,31.7086,31.7733,55592.0
2017-07-10 11:00:00,34.38,34.39,34.37,34.37,84740.0,31.7826,31.7918,31.7733,31.7733,84740.0
2017-07-10 11:30:00,34.37,34.39,34.37,34.39,51312.0,31.7733,31.7918,31.7733,31.7918,51312.0
2017-07-10 12:00:00,34.4,34.42,34.38,34.4,60752.0,31.801,31.8195,31.7826,31.801,60752.0
2017-07-10 12:30:00,34.4,34.4,34.38,34.39,202596.0,31.801,31.801,31.7826,31.7918,202596.0
2017-07-10 13:00:00,34.4,34.41,34.39,34.4,263952.0,31.801,31.8103,31.7918,31.801,263952.0
2017-07-10 13:30:00,34.4,34.42,34.39,34.42,135396.0,31.801,31.8195,31.7918,31.8195,135396.0
2017-07-10 14:00:00,34.43,34.43,34.41,34.41,72448.0,31.8288,31.8288,31.8103,31.8103,72448.0
2017-07-10 14:30:00,34.4,34.42,34.4,34.4,91532.0,31.801,31.8195,31.801,31.801,91532.0
2017-07-10 15:00:00,34.4,34.42,34.38,34.41,261368.0,31.801,31.8195,31.7826,31.8103,261368.0
2017-07-10 15:30:00,34.41,34.45,34.38,34.38,234936.0,31.8103,31.8473,31.7826,31.7826,234936.0
2017-07-11 09:30:00,34.37,34.37,34.31,34.35,196764.0,31.7733,31.7733,31.7178,31.7548,196764.0
2017-07-11 10:00:00,34.34,34.4,34.34,34.39,42496.0,31.7456,31.801,31.7456,31.7918,42496.0
2017-07-11 10:30:00,34.4,34.41,34.38,34.39,85560.0,31.801,31.8103,31.7826,31.7918,85560.0
2017-07-11 11:00:00,34.39,34.4,34.17,34.21,185084.0,31.7918,31.801,31.5884,31.6254,185084.0
2017-07-11 11:30:00,34.23,34.33,34.23,34.31,118420.0,31.6439,31.7363,31.6439,31.7178,118420.0
2017-07-11 12:00:00,34.31,34.32,34.26,34.27,115128.0,31.7178,31.7271,31.6716,31.6809,115128.0
2017-07-11 12:30:00,34.29,34.33,34.27,34.33,35952.0,31.6994,31.7363,31.6809,31.7363,35952.0
2017-07-11 13:00:00,34.32,34.32,34.3,34.3,34036.0,31.7271,31.7271,31.7086,31.7086,34036.0
2017-07-11 13:30:00,34.3,34.38,34.29,34.38,150648.0,31.7086,31.7826,31.6994,31.7826,150648.0
2017-07-11 14:00:00,34.38,34.41,34.37,34.38,57236.0,31.7826,31.8103,31.7733,31.7826,57236.0
2017-07-11 14:30:00,34.38,34.38,34.36,34.37,350244.0,31.7826,31.7826,31.7641,31.7733,350244.0
2017-07-11 15:00:00,34.37,34.41,34.36,34.4,73296.0,31.7733,31.8103,31.7641,31.801,73296.0
2017-07-11 15:30:00,34.4,34.43,34.37,34.38,207876.0,31.801,31.8288,31.7733,31.7826,207876.0
2017-07-12 09:30:00,34.58,34.67,34.58,34.63,341648.0,31.9674,32.0506,31.9674,32.0137,341648.0
2017-07-12 10:00:00,34.65,34.68,34.63,34.67,97224.0,32.0322,32.0599,32.0137,32.0506,97224.0
2017-07-12 10:30:00,34.67,34.67,34.61,34.63,46016.0,32.0506,32.0506,31.9952,32.0137,46016.0
2017-07-12 11:00:00,34.63,34.67,34.63,34.67,50236.0,32.0137,32.0506,32.0137,32.0506,50236.0
2017-07-12 11:30:00,34.65,34.66,34.63,34.65,72068.0,32.0322,32.0414,32.0137,32.0322,72068.0
2017-07-12 12:00:00,34.65,34.67,34.62,34.65,63136.0,32.0322,32.0506,32.0044,32.0322,63136.0
2017-07-12 12:30:00,34.65,34.66,34.64,34.65,32912.0,32.0322,32.0414,32.0229,32.0322,32912.0
2017-07-12 13:00:00,34.66,34.67,34.64,34.66,82948.0,32.0414,32.0506,32.0229,32.0414,82948.0
2017-07-12 13:30:00,34.66,34.69,34.66,34.69,39568.0,32.0414,32.0691,32.0414,32.0691,39568.0
2017-07-12 14:00:00,34.69,34.72,34.69,34.71,154124.0,32.0691,32.0969,32.0691,32.0876,154124.0
2017-07-12 14:30:00,34.71,34.72,34.7,34.71,100580.0,32.0876,32.0969,32.0784,32.0876,100580.0
2017-07-12 15:00:00,34.71,34.74,34.71,34.72,110092.0,32.0876,32.1154,32.0876,32.0969,110092.0
2017-07-12 15:30:00,34.72,34.72,34.69,34.7,192844.0,32.0969,32.0969,32.0691,32.0784,192844.0
2017-07-13 09:30:00,34.74,34.79,34.69,34.78,168644.0,32.1154,32.1616,32.0691,32.1523,168644.0
2017-07-13 10:00:00,34.79,34.79,34.69,34.69,137208.0,32.1616,32.1616,32.0691,32.0691,137208.0
2017-07-13 10:30:00,34.68,34.72,34.68,34.72,74036.0,32.0599,32.0969,32.0599,32.0969,74036.0
2017-07-13 11:00:00,34.71,34.75,34.71,34.74,415780.0,32.0876,32.1246,32.0876,32.1154,415780.0
2017-07-13 11:30:00,34.74,34.77,34.72,34.77,59880.0,32.1154,32.1431,32.0969,32.1431,59880.0
2017-07-13 12:00:00,34.77,34.79,34.76,34.78,49944.0,32.1431,32.1616,32.1338,32.1523,49944.0
2017-07-13 12:30:00,34.79,34.8,34.77,34.8,33036.0,32.1616,32.1708,32.1431,32.1708,33036.0
2017-07-13 13:00:00,34.79,34.79,34.77,34.78,2488472.0,32.1616,32.1616,32.1431,32.1523,2488472.0
2017-07-13 13:30:00,34.79,34.79,34.74,34.75,285496.0,32.1616,32.1616,32.1154,32.1246,285496.0
2017-07-13 14:00:00,34.76,34.76,34.72,34.74,70592.0,32.1338,32.1338,32.0969,32.1154,70592.0
2017-07-13 14:30:00,34.74,34.78,34.74,34.77,128192.0,32.1154,32.1523,32.1154,32.1431,128192.0
2017-07-13 15:00:00,34.77,34.77,34.74,34.76,125204.0,32.1431,32.1431,32.1154,32.1338,125204.0
2017-07-13 15:30:00,34.76,34.78,34.75,34.76,141112.0,32.1338,32.1523,32.1246,32.1338,141112.0
2017-07-14 09:30:00,34.85,34.88,34.82,34.84,381396.0,32.217,32.2448,32.1893,32.2078,381396.0
2017-07-14 10:00:00,34.84,34.86,34.82,34.84,44444.0,32.2078,32.2263,32.1893,32.2078,44444.0
2017-07-14 10:30:00,34.85,34.87,34.84,34.87,25468.0,32.217,32.2355,32.2078,32.2355,25468.0
2017-07-14 11:00:00,34.85,34.87,34.84,34.87,308780.0,32.217,32.2355,32.2078,32.2355,308780.0
2017-07-14 11:30:00,34.87,34.88,34.86,34.87,269220.0,32.2355,32.2448,32.2263,32.2355,269220.0
2017-07-14 12:00:00,34.88,34.9,34.87,34.89,112732.0,32.2448,32.2633,32.2355,32.254,112732.0
2017-07-14 12:30:00,34.89,34.94,34.89,34.93,128068.0,32.254,32.3002,32.254,32.291,128068.0
2017-07-14 13:00:00,34.92,34.95,34.92,34.94,46416.0,32.2818,32.3095,32.2818,32.3002,46416.0
2017-07-14 13:30:00,34.94,34.98,34.94,34.97,1281996.0,32.3002,32.3372,32.3002,32.328,1281996.0
2017-07-14 14:00:00,34.97,34.99,34.97,34.98,85260.0,32.328,32.3465,32.328,32.3372,85260.0
2017-07-14 14:30:00,34.99,34.99,34.97,34.97,94000.0,32.3465,32.3465,32.328,32.328,94000.0
2017-07-14 15:00:00,34.97,35.01,34.97,35.01,153784.0,32.328,32.365,32.328,32.365,153784.0
2017-07-14 15:30:00,35.01,35.02,34.96,34.97,297112.0,32.365,32.3742,32.3187,32.328,297112.0
2017-07-17 09:30:00,34.99,35.02,34.96,35.02,199996.0,32.3465,32.3742,32.3187,32.3742,199996.0
2017-07-17 10:00:00,35.01,35.04,35.01,35.02,75048.0,32.365,32.3927,32.365,32.3742,75048.0
2017-07-17 10:30:00,35.02,35.02,34.98,35.0,129552.0,32.3742,32.3742,32.3372,32.3557,129552.0
2017-07-17 11:00:00,35.01,35.02,34.99,35.01,67452.0,32.365,32.3742,32.3465,32.365,67452.0
2017-07-17 11:30:00,35.01,35.01,34.97,34.98,66832.0,32.365,32.365,32.328,32.3372,66832.0
2017-07-17 12:00:00,34.98,35.01,34.97,35.01,138864.0,32.3372,32.365,32.328,32.365,138864.0
2017-07-17 12:30:00,35.0,35.02,35.0,35.02,26524.0,32.3557,32.3742,32.3557,32.3742,26524.0
2017-07-17 13:00:00,35.02,35.03,35.01,35.01,38840.0,32.3742,32.3835,32.365,32.365,38840.0
2017-07-17 13:30:00,35.01,35.02,34.99,34.99,85264.0,32.365,32.3742,32.3465,32.3465,85264.0
2017-07-17 14:00:00,34.99,35.0,34.97,34.99,77352.0,32.3465,32.3557,32.328,32.3465,77352.0
2017-07-17 14:30:00,34.98,34.99,34.97,34.98,96344.0,32.3372,32.3465,32.328,32.3372,96344.0
2017-07-17 15:00:00,34.98,34.99,34.97,34.98,144536.0,32.3372,32.3465,32.328,32.3372,144536.0
2017-07-17 15:30:00,34.97,34.99,34.97,34.99,193012.0,32.328,32.3465,32.328,32.3465,193012.0
2017-07-18 09:30:00,34.94,34.97,34.89,34.96,134708.0,32.3002,32.328,32.254,32.3187,134708.0
2017-07-18 10:00:00,34.95,34.99,34.93,34.98,54316.0,32.3095,32.3465,32.291,32.3372,54316.0
2017-07-18 10:30:00,34.99,35.0,34.91,35.0,85044.0,32.3465,32.3557,32.2725,32.3557,85044.0
2017-07-18 11:00:00,34.99,35.02,34.98,35.01,1167564.0,32.3465,32.3742,32.3372,32.365,1167564.0
2017-07-18 11:30:00,35.01,35.05,35.01,35.04,161672.0,32.365,32.4019,32.365,32.3927,161672.0
2017-07-18 12:00:00,35.04,35.05,35.02,35.03,31944.0,32.3927,32.4019,32.3742,32.3835,31944.0
2017-07-18 12:30:00,35.04,35.04,35.01,35.02,135792.0,32.3927,32.3927,32.365,32.3742,135792.0
2017-07-18 13:00:00,35.02,35.04,35.0,35.03,49736.0,32.3742,32.3927,32.3557,32.3835,49736.0
2017-07-18 13:30:00,35.03,35.06,35.03,35.06,80552.0,32.3835,32.4112,32.3835,32.4112,80552.0
2017-07-18 14:00:00,35.06,35.07,35.05,35.05,61880.0,32.4112,32.4204,32.4019,32.4019,61880.0
2017-07-18 14:30:00,35.05,35.08,35.05,35.06,343788.0,32.4019,32.4297,32.4019,32.4112,343788.0
2017-07-18 15:00:00,35.06,35.09,35.06,35.09,238160.0,32.4112,32.4389,32.4112,32.4389,238160.0
2017-07-18 15:30:00,35.08,35.1,35.07,35.09,383412.0,32.4297,32.4482,32.4204,32.4389,383412.0
2017-07-19 09:30:00,35.16,35.2,35.16,35.19,251172.0,32.5036,32.5406,32.5036,32.5314,251172.0
2017-07-19 10:00:00,35.2,35.21,35.16,35.18,177976.0,32.5406,32.5499,32.5036,32.5221,177976.0
2017-07-19 10:30:00,35.19,35.2,35.16,35.2,448628.0,32.5314,32.5406,32.5036,32.5406,448628.0
2017-07-19 11:00:00,35.2,35.22,35.2,35.21,61888.0,32.5406,32.5591,32.5406,32.5499,61888.0
2017-07-19 11:30:00,35.21,35.24,35.21,35.24,74008.0,32.5499,32.5776,32.5499,32.5776,74008.0
2017-07-19 12:00:00,35.25,35.27,35.24,35.26,77824.0,32.5868,32.6053,32.5776,32.5961,77824.0
2017-07-19 12:30:00,35.25,35.26,35.25,35.26,34588.0,32.5868,32.5961,32.5868,32.5961,34588.0
2017-07-19 13:00:00,35.27,35.28,35.27,35.27,68260.0,32.6053,32.6146,32.6053,32.6053,68260.0
2017-07-19 13:30:00,35.27,35.28,35.26,35.27,73404.0,32.6053,32.6146,32.5961,32.6053,73404.0
2017-07-19 14:00:00,35.27,35.29,35.27,35.28,109204.0,32.6053,32.6238,32.6053,32.6146,109204.0
2017-07-19 14:30:00,35.29,35.29,35.27,35.28,179748.0,32.6238,32.6238,32.6053,32.6146,179748.0
2017-07-19 15:00:00,35.27,35.29,35.26,35.29,112160.0,32.6053,32.6238,32.5961,32.6238,112160.0
2017-07-19 15:30:00,35.29,35.29,35.27,35.29,95640.0,32.6238,32.6238,32.6053,32.6238,95640.0
2017-07-20 09:30:00,35.35,35.35,35.27,35.31,93820.0,32.6793,32.6793,32.6053,32.6423,93820.0
2017-07-20 10:00:00,35.3,35.31,35.24,35.26,86884.0,32.6331,32.6423,32.5776,32.5961,86884.0
2017-07-20 10:30:00,35.26,35.27,35.18,35.27,110632.0,32.5961,32.6053,32.5221,32.6053,110632.0
2017-07-20 11:00:00,35.27,35.3,35.26,35.26,129680.0,32.6053,32.6331,32.5961,32.5961,129680.0
2017-07-20 11:30:00,35.26,35.29,35.24,35.27,426608.0,32.5961,32.6238,32.5776,32.6053,426608.0
2017-07-20 12:00:00,35.27,35.33,35.27,35.33,37572.0,32.6053,32.6608,32.6053,32.6608,37572.0
2017-07-20 12:30:00,35.31,35.32,35.31,35.31,197424.0,32.6423,32.6515,32.6423,32.6423,197424.0
2017-07-20 13:00:00,35.32,35.32,35.29,35.31,117204.0,32.6515,32.6515,32.6238,32.6423,117204.0
2017-07-20 13:30:00,35.31,35.32,35.31,35.32,88848.0,32.6423,32.6515,32.6423,32.6515,88848.0
2017-07-20 14:00:00,35.31,35.31,35.28,35.29,222732.0,32.6423,32.6423,32.6146,32.6238,222732.0
2017-07-20 14:30:00,35.28,35.3,35.25,35.3,76788.0,32.6146,32.6331,32.5868,32.6331,76788.0
2017-07-20 15:00:00,35.3,35.32,35.29,35.31,58696.0,32.6331,32.6515,32.6238,32.6423,58696.0
2017-07-20 15:30:00,35.31,35.32,35.28,35.29,1028236.0,32.6423,32.6515,32.6146,32.6238,1028236.0
2017-07-21 09:30:00,35.21,35.24,35.17,35.2,193624.0,32.5499,32.5776,32.5129,32.5406,193624.0
2017-07-21 10:00:00,35.21,35.25,35.2,35.23,86848.0,32.5499,32.5868,32.5406,32.5683,86848.0
2017-07-21 10:30:00,35.23,35.24,35.2,35.2,66016.0,32.5683,32.5776,32.5406,32.5406,66016.0
2017-07-21 11:00:00,35.2,35.23,35.19,35.22,230892.0,32.5406,32.5683,32.5314,32.5591,230892.0
2017-07-21 11:30:00,35.22,35.26,35.22,35.26,71668.0,32.5591,32.5961,32.5591,32.5961,71668.0
2017-07-21 12:00:00,35.26,35.27,35.24,35.25,237336.0,32.5961,32.6053,32.5776,32.5868,237336.0
2017-07-21 12:30:00,35.25,35.28,35.25,35.28,52752.0,32.5868,32.6146,32.5868,32.6146,52752.0
2017-07-21 13:00:00,35.27,35.29,35.26,35.26,64240.0,32.6053,32.6238,32.5961,32.5961,64240.0
2017-07-21 13:30:00,35.27,35.27,35.24,35.26,84120.0,32.6053,32.6053,32.5776,32.5961,84120.0
2017-07-21 14:00:00,35.26,35.26,35.23,35.25,178744.0,32.5961,32.5961,32.5683,32.5868,178744.0
2017-07-21 14:30:00,35.26,35.27,35.26,35.26,111796.0,32.5961,32.6053,32.5961,32.5961,111796.0
2017-07-21 15:00:00,35.26,35.27,35.24,35.25,172612.0,32.5961,32.6053,32.5776,32.5868,172612.0
2017-07-21 15:30:00,35.25,35.29,35.25,35.29,195976.0,32.5868,32.6238,32.5868,32.6238,195976.0
2017-07-24 09:30:00,35.29,35.29,35.21,35.24,80700.0,32.6238,32.6238,32.5499,32.5776,80700.0
2017-07-24 10:00:00,35.24,35.25,35.22,35.22,36668.0,32.5776,32.5868,32.5591,32.5591,36668.0
2017-07-24 10:30:00,35.21,35.23,35.21,35.22,57556.0,32.5499,32.5683,32.5499,32.5591,57556.0
2017-07-24 11:00:00,35.23,35.23,35.2,35.22,63456.0,32.5683,32.5683,32.5406,32.5591,63456.0
2017-07-24 11:30:00,35.22,35.24,35.22,35.24,42180.0,32.5591,32.5776,32.5591,32.5776,42180.0
2017-07-24 12:00:00,35.24,35.27,35.24,35.26,44624.0,32.5776,32.6053,32.5776,32.5961,44624.0
2017-07-24 12:30:00,35.26,35.27,35.25,35.27,75412.0,32.5961,32.6053,32.5868,32.6053,75412.0
2017-07-24 13:00:00,35.27,35.27,35.26,35.27,57628.0,32.6053,32.6053,32.5961,32.6053,57628.0
2017-07-24 13:30:00,35.27,35.27,35.25,35.25,59648.0,32.6053,32.6053,32.5868,32.5868,59648.0
2017-07-24 14:00:00,35.25,35.29,35.25,35.27,91544.0,32.5868,32.6238,32.5868,32.6053,91544.0
2017-07-24 14:30:00,35.27,35.29,35.27,35.29,112512.0,32.6053,32.6238,32.6053,32.6238,112512.0
2017-07-24 15:00:00,35.28,35.32,35.28,35.31,170364.0,32.6146,32.6515,32.6146,32.6423,170364.0
2017-07-24 15:30:00,35.32,35.33,35.29,35.3,164264.0,32.6515,32.6608,32.6238,32.6331,164264.0
2017-07-25 09:30:00,35.35,35.35,35.27,35.31,159556.0,32.6793,32.6793,32.6053,32.6423,159556.0
2017-07-25 10:00:00,35.31,35.33,35.27,35.32,64136.0,32.6423,32.6608,32.6053,32.6515,64136.0
2017-07-25 10:30:00,35.31,35.32,35.26,35.27,118136.0,32.6423,32.6515,32.5961,32.6053,118136.0
2017-07-25 11:00:00,35.28,35.3,35.27,35.29,50812.0,32.6146,32.6331,32.6053,32.6238,50812.0
2017-07-25 11:30:00,35.29,35.32,35.28,35.31,100008.0,32.6238,32.6515,32.6146,32.6423,100008.0
2017-07-25 12:00:00,35.32,35.32,35.29,35.3,29868.0,32.6515,32.6515,32.6238,32.6331,29868.0
2017-07-25 12:30:00,35.3,35.32,35.3,35.32,37236.0,32.6331,32.6515,32.6331,32.6515,37236.0
2017-07-25 13:00:00,35.32,35.33,35.31,35.33,31924.0,32.6515,32.6608,32.6423,32.6608,31924.0
2017-07-25 13:30:00,35.33,35.34,35.32,35.34,71348.0,32.6608,32.67,32.6515,32.67,71348.0
2017-07-25 14:00:00,35.33,35.34,35.32,35.33,118180.0,32.6608,32.67,32.6515,32.6608,118180.0
2017-07-25 14:30:00,35.32,35.33,35.3,35.32,307152.0,32.6515,32.6608,32.6331,32.6515,307152.0
2017-07-25 15:00:00,35.32,35.32,35.27,35.29,216192.0,32.6515,32.6515,32.6053,32.6238,216192.0
2017-07-25 15:30:00,35.29,35.3,35.27,35.29,1125584.0,32.6238,32.6331,32.6053,32.6238,1125584.0
2017-07-26 09:30:00,35.35,35.35,35.32,35.34,222112.0,32.6793,32.6793,32.6515,32.67,222112.0
2017-07-26 10:00:00,35.35,35.37,35.33,35.35,245272.0,32.6793,32.6978,32.6608,32.6793,245272.0
2017-07-26 10:30:00,35.35,35.36,35.32,35.32,63744.0,32.6793,32.6885,32.6515,32.6515,63744.0
2017-07-26 11:00:00,35.33,35.34,35.31,35.32,42104.0,32.6608,32.67,32.6423,32.6515,42104.0
2017-07-26 11:30:00,35.32,35.33,35.31,35.32,81172.0,32.6515,32.6608,32.6423,32.6515,81172.0
2017-07-26 12:00:00,35.32,35.34,35.32,35.33,45764.0,32.6515,32.67,32.6515,32.6608,45764.0
2017-07-26 12:30:00,35.33,35.33,35.31,35.32,70556.0,32.6608,32.6608,32.6423,32.6515,70556.0
2017-07-26 13:00:00,35.31,35.32,35.31,35.31,77928.0,32.6423,32.6515,32.6423,32.6423,77928.0
2017-07-26 13:30:00,35.31,35.34,35.31,35.31,76476.0,32.6423,32.67,32.6423,32.6423,76476.0
2017-07-26 14:00:00,35.31,35.35,35.3,35.35,96616.0,32.6423,32.6793,32.6331,32.6793,96616.0
2017-07-26 14:30:00,35.34,35.35,35.32,35.33,158840.0,32.67,32.6793,32.6515,32.6608,158840.0
2017-07-26 15:00:00,35.32,35.35,35.31,35.34,193584.0,32.6515,32.6793,32.6423,32.67,193584.0
2017-07-26 15:30:00,35.34,35.35,35.31,35.35,255220.0,32.67,32.6793,32.6423,32.6793,255220.0
2017-07-27 09:30:00,35.5,35.5,35.41,35.41,195832.0,32.8179,32.8179,32.7347,32.7347,195832.0
2017-07-27 10:00:00,35.41,35.45,35.41,35.45,142612.0,32.7347,32.7717,32.7347,32.7717,142612.0
2017-07-27 10:30:00,35.45,35.47,35.44,35.46,44696.0,32.7717,32.7902,32.7625,32.781,44696.0
2017-07-27 11:00:00,35.45,35.46,35.43,35.43,30324.0,32.7717,32.781,32.7532,32.7532,30324.0
2017-07-27 11:30:00,35.44,35.47,35.43,35.46,71236.0,32.7625,32.7902,32.7532,32.781,71236.0
2017-07-27 12:00:00,35.46,35.46,35.42,35.42,68200.0,32.781,32.781,32.744,32.744,68200.0
2017-07-27 12:30:00,35.42,35.42,35.21,35.24,127916.0,32.744,32.744,32.5499,32.5776,127916.0
2017-07-27 13:00:00,35.25,35.27,35.03,35.09,147800.0,32.5868,32.6053,32.3835,32.4389,147800.0
2017-07-27 13:30:00,35.08,35.14,34.97,35.09,448920.0,32.4297,32.4851,32.328,32.4389,448920.0
2017-07-27 14:00:00,35.09,35.18,35.08,35.16,231468.0,32.4389,32.5221,32.4297,32.5036,231468.0
2017-07-27 14:30:00,35.16,35.16,35.07,35.13,206360.0,32.5036,32.5036,32.4204,32.4759,206360.0
2017-07-27 15:00:00,35.13,35.17,35.1,35.16,69264.0,32.4759,32.5129,32.4482,32.5036,69264.0
2017-07-27 15:30:00,35.16,35.25,35.15,35.25,596348.0,32.5036,32.5868,32.4944,32.5868,596348.0
2017-07-28 09:30:00,35.12,35.21,35.1,35.15,339832.0,32.4667,32.5499,32.4482,32.4944,339832.0
2017-07-28 10:00:00,35.15,35.19,35.1,35.12,150512.0,32.4944,32.5314,32.4482,32.4667,150512.0
2017-07-28 10:30:00,35.12,35.13,35.08,35.1,31404.0,32.4667,32.4759,32.4297,32.4482,31404.0
2017-07-28 11:00:00,35.11,35.16,35.09,35.13,292172.0,32.4574,32.5036,32.4389,32.4759,292172.0
2017-07-28 11:30:00,35.14,35.18,35.14,35.18,93212.0,32.4851,32.5221,32.4851,32.5221,93212.0
2017-07-28 12:00:00,35.18,35.19,35.16,35.16,34628.0,32.5221,32.5314,32.5036,32.5036,34628.0
2017-07-28 12:30:00,35.17,35.19,35.17,35.19,29668.0,32.5129,32.5314,32.5129,32.5314,29668.0
2017-07-28 13:00:00,35.19,35.19,35.17,35.18,27808.0,32.5314,32.5314,32.5129,32.5221,27808.0
2017-07-28 13:30:00,35.18,35.2,35.18,35.19,33472.0,32.5221,32.5406,32.5221,32.5314,33472.0
2017-07-28 14:00:00,35.19,35.2,35.17,35.19,59156.0,32.5314,32.5406,32.5129,32.5314,59156.0
2017-07-28 14:30:00,35.18,35.2,35.18,35.2,113064.0,32.5221,32.5406,32.5221,32.5406,113064.0
2017-07-28 15:00:00,35.2,35.21,35.17,35.18,66780.0,32.5406,32.5499,32.5129,32.5221,66780.0
2017-07-28 15:30:00,35.18,35.22,35.18,35.2,173792.0,32.5221,32.5591,32.5221,32.5406,173792.0
2017-07-31 09:30:00,35.28,35.29,35.18,35.18,104084.0,32.6146,32.6238,32.5221,32.5221,104084.0
2017-07-31 10:00:00,35.16,35.17,35.12,35.13,75964.0,32.5036,32.5129,32.4667,32.4759,75964.0
2017-07-31 10:30:00,35.1,35.12,35.07,35.11,63068.0,32.4482,32.4667,32.4204,32.4574,63068.0
2017-07-31 11:00:00,35.12,35.14,35.12,35.13,371248.0,32.4667,32.4851,32.4667,32.4759,371248.0
2017-07-31 11:30:00,35.14,35.17,35.14,35.16,5669320.0,32.4851,32.5129,32.4851,32.5036,5669320.0
2017-07-31 12:00:00,35.16,35.16,35.12,35.16,55200.0,32.5036,32.5036,32.4667,32.5036,55200.0
2017-07-31 12:30:00,35.16,35.17,35.15,35.16,32656.0,32.5036,32.5129,32.4944,32.5036,32656.0
2017-07-31 13:00:00,35.14,35.17,35.12,35.14,27872.0,32.4851,32.5129,32.4667,32.4851,27872.0
2017-07-31 13:30:00,35.14,35.14,35.1,35.13,70656.0,32.4851,32.4851,32.4482,32.4759,70656.0
2017-07-31 14:00:00,35.13,35.14,35.1,35.13,99436.0,32.4759,32.4851,32.4482,32.4759,99436.0
2017-07-31 14:30:00,35.13,35.13,35.1,35.1,53848.0,32.4759,32.4759,32.4482,32.4482,53848.0
2017-07-31 15:00:00,35.1,35.15,35.1,35.15,297356.0,32.4482,32.4944,32.4482,32.4944,297356.0
2017-07-31 15:30:00,35.15,35.17,35.1,35.1,235712.0,32.4944,32.5129,32.4482,32.4482,235712.0
2017-08-01 09:30:00,35.21,35.22,35.13,35.13,145724.0,32.5499,32.5591,32.4759,32.4759,145724.0
2017-08-01 10:00:00,35.13,35.17,35.11,35.13,50180.0,32.4759,32.5129,32.4574,32.4759,50180.0
2017-08-01 10:30:00,35.13,35.2,35.13,35.18,68236.0,32.4759,32.5406,32.4759,32.5221,68236.0
2017-08-01 11:00:00,35.18,35.19,35.12,35.13,58892.0,32.5221,32.5314,32.4667,32.4759,58892.0
2017-08-01 11:30:00,35.13,35.18,35.13,35.18,130988.0,32.4759,32.5221,32.4759,32.5221,130988.0
2017-08-01 12:00:00,35.17,35.18,35.15,35.16,64872.0,32.5129,32.5221,32.4944,32.5036,64872.0
2017-08-01 12:30:00,35.16,35.17,35.15,35.16,88484.0,32.5036,32.5129,32.4944,32.5036,88484.0
2017-08-01 13:00:00,35.17,35.19,35.16,35.18,61420.0,32.5129,32.5314,32.5036,32.5221,61420.0
2017-08-01 13:30:00,35.18,35.19,35.17,35.17,101508.0,32.5221,32.5314,32.5129,32.5129,101508.0
2017-08-01 14:00:00,35.18,35.19,35.17,35.18,59240.0,32.5221,32.5314,32.5129,32.5221,59240.0
2017-08-01 14:30:00,35.18,35.18,35.16,35.17,158000.0,32.5221,32.5221,32.5036,32.5129,158000.0
2017-08-01 15:00:00,35.17,35.18,35.15,35.16,109820.0,32.5129,32.5221,32.4944,32.5036,109820.0
2017-08-01 15:30:00,35.16,35.18,35.15,35.17,372152.0,32.5036,32.5221,32.4944,32.5129,372152.0
2017-08-02 09:30:00,35.31,35.31,35.2,35.2,220936.0,32.6423,32.6423,32.5406,32.5406,220936.0
2017-08-02 10:00:00,35.22,35.24,35.09,35.1,78796.0,32.5591,32.5776,32.4389,32.4482,78796.0
2017-08-02 10:30:00,35.1,35.14,35.04,35.04,122148.0,32.4482,32.4851,32.3927,32.3927,122148.0
2017-08-02 11:00:00,35.07,35.11,35.03,35.1,104236.0,32.4204,32.4574,32.3835,32.4482,104236.0
2017-08-02 11:30:00,35.12,35.13,35.08,35.1,183548.0,32.4667,32.4759,32.4297,32.4482,183548.0
2017-08-02 12:00:00,35.1,35.12,35.08,35.09,91668.0,32.4482,32.4667,32.4297,32.4389,91668.0
2017-08-02 12:30:00,35.09,35.1,35.07,35.09,88192.0,32.4389,32.4482,32.4204,32.4389,88192.0
2017-08-02 13:00:00,35.09,35.12,35.07,35.12,906260.0,32.4389,32.4667,32.4204,32.4667,906260.0
2017-08-02 13:30:00,35.11,35.19,35.1,35.19,117732.0,32.4574,32.5314,32.4482,32.5314,117732.0
2017-08-02 14:00:00,35.18,35.2,35.16,35.19,71492.0,32.5221,32.5406,32.5036,32.5314,71492.0
2017-08-02 14:30:00,35.18,35.22,35.18,35.21,170800.0,32.5221,32.5591,32.5221,32.5499,170800.0
2017-08-02 15:00:00,35.21,35.23,35.18,35.19,176656.0,32.5499,32.5683,32.5221,32.5314,176656.0
2017-08-02 15:30:00,35.2,35.23,35.18,35.21,963144.0,32.5406,32.5683,32.5221,32.5499,963144.0
2017-08-03 09:30:00,35.23,35.23,35.12,35.13,131156.0,32.5683,32.5683,32.4667,32.4759,131156.0
2017-08-03 10:00:00,35.14,35.16,35.1,35.16,171576.0,32.4851,32.5036,32.4482,32.5036,171576.0
2017-08-03 10:30:00,35.17,35.18,35.15,35.17,43636.0,32.5129,32.5221,32.4944,32.5129,43636.0
2017-08-03 11:00:00,35.18,35.2,35.16,35.16,67120.0,32.5221,32.5406,32.5036,32.5036,67120.0
2017-08-03 11:30:00,35.16,35.17,35.14,35.14,73612.0,32.5036,32.5129,32.4851,32.4851,73612.0
2017-08-03 12:00:00,35.15,35.18,35.14,35.17,64468.0,32.4944,32.5221,32.4851,32.5129,64468.0
2017-08-03 12:30:00,35.18,35.18,35.16,35.16,65156.0,32.5221,32.5221,32.5036,32.5036,65156.0
2017-08-03 13:00:00,35.16,35.16,35.13,35.13,18408.0,32.5036,32.5036,32.4759,32.4759,18408.0
2017-08-03 13:30:00,35.13,35.17,35.12,35.17,193712.0,32.4759,32.5129,32.4667,32.5129,193712.0
2017-08-03 14:00:00,35.16,35.18,35.16,35.18,173480.0,32.5036,32.5221,32.5036,32.5221,173480.0
2017-08-03 14:30:00,35.18,35.18,35.16,35.16,94020.0,32.5221,32.5221,32.5036,32.5036,94020.0
2017-08-03 15:00:00,35.16,35.19,35.15,35.18,120480.0,32.5036,32.5314,32.4944,32.5221,120480.0
2017-08-03 15:30:00,35.18,35.18,35.1,35.15,502712.0,32.5221,32.5221,32.4482,32.4944,502712.0
2017-08-04 09:30:00,35.24,35.27,35.2,35.21,89096.0,32.5776,32.6053,32.5406,32.5499,89096.0
2017-08-04 10:00:00,35.18,35.22,35.12,35.22,71892.0,32.5221,32.5591,32.4667,32.5591,71892.0
2017-08-04 10:30:00,35.22,35.22,35.17,35.18,40424.0,32.5591,32.5591,32.5129,32.5221,40424.0
2017-08-04 11:00:00,35.18,35.23,35.18,35.21,93884.0,32.5221,32.5683,32.5221,32.5499,93884.0
2017-08-04 11:30:00,35.2,35.22,35.19,35.2,67744.0,32.5406,32.5591,32.5314,32.5406,67744.0
2017-08-04 12:00:00,35.2,35.21,35.17,35.19,49732.0,32.5406,32.5499,32.5129,32.5314,49732.0
2017-08-04 12:30:00,35.18,35.19,35.16,35.18,129252.0,32.5221,32.5314,32.5036,32.5221,129252.0
2017-08-04 13:00:00,35.19,35.19,35.17,35.18,23216.0,32.5314,32.5314,32.5129,32.5221,23216.0
2017-08-04 13:30:00,35.19,35.2,35.19,35.2,56264.0,32.5314,32.5406,32.5314,32.5406,56264.0
2017-08-04 14:00:00,35.19,35.2,35.17,35.17,60652.0,32.5314,32.5406,32.5129,32.5129,60652.0
2017-08-04 14:30:00,35.17,35.19,35.17,35.18,103048.0,32.5129,32.5314,32.5129,32.5221,103048.0
2017-08-04 15:00:00,35.18,35.2,35.18,35.18,59572.0,32.5221,32.5406,32.5221,32.5221,59572.0
2017-08-04 15:30:00,35.18,35.21,35.17,35.21,208924.0,32.5221,32.5499,32.5129,32.5499,208924.0
2017-08-07 09:30:00,35.24,35.26,35.21,35.24,96340.0,32.5776,32.5961,32.5499,32.5776,96340.0
2017-08-07 10:00:00,35.26,35.27,35.24,35.25,85972.0,32.5961,32.6053,32.5776,32.5868,85972.0
2017-08-07 10:30:00,35.25,35.27,35.24,35.27,29204.0,32.5868,32.6053,32.5776,32.6053,29204.0
2017-08-07 11:00:00,35.25,35.28,35.25,35.27,109208.0,32.5868,32.6146,32.5868,32.6053,109208.0
2017-08-07 11:30:00,35.28,35.29,35.27,35.29,73204.0,32.6146,32.6238,32.6053,32.6238,73204.0
2017-08-07 12:00:00,35.29,35.3,35.28,35.28,30152.0,32.6238,32.6331,32.6146,32.6146,30152.0
2017-08-07 12:30:00,35.28,35.3,35.28,35.3,31924.0,32.6146,32.6331,32.6146,32.6331,31924.0
2017-08-07 13:00:00,35.3,35.3,35.28,35.3,16816.0,32.6331,32.6331,32.6146,32.6331,16816.0
2017-08-07 13:30:00,35.29,35.3,35.27,35.28,54508.0,32.6238,32.6331,32.6053,32.6146,54508.0
2017-08-07 14:00:00,35.28,35.29,35.28,35.29,109832.0,32.6146,32.6238,32.6146,32.6238,109832.0
2017-08-07 14:30:00,35.28,35.3,35.28,35.29,56880.0,32.6146,32.6331,32.6146,32.6238,56880.0
2017-08-07 15:00:00,35.29,35.31,35.29,35.31,109140.0,32.6238,32.6423,32.6238,32.6423,109140.0
2017-08-07 15:30:00,35.31,35.32,35.3,35.32,145252.0,32.6423,32.6515,32.6331,32.6515,145252.0
2017-08-08 09:30:00,35.26,35.28,35.24,35.28,86532.0,32.5961,32.6146,32.5776,32.6146,86532.0
2017-08-08 10:00:00,35.28,35.3,35.27,35.27,25984.0,32.6146,32.6331,32.6053,32.6053,25984.0
2017-08-08 10:30:00,35.28,35.36,35.27,35.36,153608.0,32.6146,32.6885,32.6053,32.6885,153608.0
2017-08-08 11:00:00,35.35,35.36,35.34,35.35,113160.0,32.6793,32.6885,32.67,32.6793,113160.0
2017-08-08 11:30:00,35.36,35.42,35.36,35.42,572436.0,32.6885,32.744,32.6885,32.744,572436.0
2017-08-08 12:00:00,35.43,35.45,35.42,35.44,95036.0,32.7532,32.7717,32.744,32.7625,95036.0
2017-08-08 12:30:00,35.43,35.44,35.39,35.39,44108.0,32.7532,32.7625,32.7163,32.7163,44108.0
2017-08-08 13:00:00,35.39,35.41,35.36,35.37,59204.0,32.7163,32.7347,32.6885,32.6978,59204.0
2017-08-08 13:30:00,35.36,35.38,35.34,35.37,56724.0,32.6885,32.707,32.67,32.6978,56724.0
2017-08-08 14:00:00,35.37,35.37,35.35,35.35,60384.0,32.6978,32.6978,32.6793,32.6793,60384.0
2017-08-08 14:30:00,35.36,35.37,35.32,35.33,110000.0,32.6885,32.6978,32.6515,32.6608,110000.0
2017-08-08 15:00:00,35.32,35.33,35.22,35.24,175532.0,32.6515,32.6608,32.5591,32.5776,175532.0
2017-08-08 15:30:00,35.25,35.25,35.17,35.24,309900.0,32.5868,32.5868,32.5129,32.5776,309900.0
2017-08-09 09:30:00,35.09,35.18,35.05,35.18,201604.0,32.4389,32.5221,32.4019,32.5221,201604.0
2017-08-09 10:00:00,35.15,35.16,35.1,35.15,50140.0,32.4944,32.5036,32.4482,32.4944,50140.0
2017-08-09 10:30:00,35.14,35.19,35.14,35.19,53056.0,32.4851,32.5314,32.4851,32.5314,53056.0
2017-08-09 11:00:00,35.17,35.19,35.13,35.15,87452.0,32.5129,32.5314,32.4759,32.4944,87452.0
2017-08-09 11:30:00,35.16,35.24,35.16,35.24,134072.0,32.5036,32.5776,32.5036,32.5776,134072.0
2017-08-09 12:00:00,35.24,35.25,35.22,35.24,20692.0,32.5776,32.5868,32.5591,32.5776,20692.0
2017-08-09 12:30:00,35.23,35.24,35.2,35.2,31120.0,32.5683,32.5776,32.5406,32.5406,31120.0
2017-08-09 13:00:00,35.2,35.22,35.19,35.2,75108.0,32.5406,32.5591,32.5314,32.5406,75108.0
2017-08-09 13:30:00,35.2,35.22,35.2,35.21,41544.0,32.5406,32.5591,32.5406,32.5499,41544.0
2017-08-09 14:00:00,35.2,35.2,35.16,35.16,65056.0,32.5406,32.5406,32.5036,32.5036,65056.0
2017-08-09 14:30:00,35.18,35.18,35.13,35.17,66168.0,32.5221,32.5221,32.4759,32.5129,66168.0
2017-08-09 15:00:00,35.17,35.21,35.14,35.19,100892.0,32.5129,32.5499,32.4851,32.5314,100892.0
2017-08-09 15:30:00,35.2,35.27,35.18,35.26,139456.0,32.5406,32.6053,32.5221,32.5961,139456.0
2017-08-10 09:30:00,35.12,35.13,35.02,35.04,346500.0,32.4667,32.4759,32.3742,32.3927,346500.0
2017-08-10 10:00:00,35.05,35.05,34.91,35.0,119024.0,32.4019,32.4019,32.2725,32.3557,119024.0
2017-08-10 10:30:00,35.0,35.03,34.98,34.99,50076.0,32.3557,32.3835,32.3372,32.3465,50076.0
2017-08-10 11:00:00,34.98,35.0,34.92,34.95,98948.0,32.3372,32.3557,32.2818,32.3095,98948.0
2017-08-10 11:30:00,34.97,34.97,34.88,34.89,190236.0,32.328,32.328,32.2448,32.254,190236.0
2017-08-10 12:00:00,34.88,34.91,34.84,34.86,73156.0,32.2448,32.2725,32.2078,32.2263,73156.0
2017-08-10 12:30:00,34.84,34.86,34.8,34.86,123608.0,32.2078,32.2263,32.1708,32.2263,123608.0
2017-08-10 13:00:00,34.87,34.9,34.86,34.9,145700.0,32.2355,32.2633,32.2263,32.2633,145700.0
2017-08-10 13:30:00,34.9,34.9,34.83,34.87,63656.0,32.2633,32.2633,32.1986,32.2355,63656.0
2017-08-10 14:00:00,34.85,34.92,34.83,34.9,139880.0,32.217,32.2818,32.1986,32.2633,139880.0
2017-08-10 14:30:00,34.91,34.96,34.88,34.89,128472.0,32.2725,32.3187,32.2448,32.254,128472.0
2017-08-10 15:00:00,34.9,34.91,34.76,34.79,128856.0,32.2633,32.2725,32.1338,32.1616,128856.0
2017-08-10 15:30:00,34.81,34.81,34.69,34.71,331900.0,32.1801,32.1801,32.0691,32.0876,331900.0
2017-08-11 09:30:00,34.73,34.81,34.72,34.81,277420.0,32.1061,32.1801,32.0969,32.1801,277420.0
2017-08-11 10:00:00,34.8,34.88,34.8,34.86,67996.0,32.1708,32.2448,32.1708,32.2263,67996.0
2017-08-11 10:30:00,34.84,34.91,34.84,34.88,57496.0,32.2078,32.2725,32.2078,32.2448,57496.0
2017-08-11 11:00:00,34.88,34.88,34.81,34.82,135428.0,32.2448,32.2448,32.1801,32.1893,135428.0
2017-08-11 11:30:00,34.81,34.87,34.8,34.85,246972.0,32.1801,32.2355,32.1708,32.217,246972.0
2017-08-11 12:00:00,34.84,34.88,34.84,34.86,52688.0,32.2078,32.2448,32.2078,32.2263,52688.0
2017-08-11 12:30:00,34.87,34.89,34.86,34.87,45904.0,32.2355,32.254,32.2263,32.2355,45904.0
2017-08-11 13:00:00,34.86,34.9,34.86,34.88,52124.0,32.2263,32.2633,32.2263,32.2448,52124.0
2017-08-11 13:30:00,34.87,34.89,34.86,34.88,74812.0,32.2355,32.254,32.2263,32.2448,74812.0
2017-08-11 14:00:00,34.89,34.92,34.88,34.91,37448.0,32.254,32.2818,32.2448,32.2725,37448.0
2017-08-11 14:30:00,34.9,34.9,34.81,34.82,125768.0,32.2633,32.2633,32.1801,32.1893,125768.0
2017-08-11 15:00:00,34.82,34.84,34.79,34.83,91684.0,32.1893,32.2078,32.1616,32.1986,91684.0
2017-08-11 15:30:00,34.82,34.87,34.8,34.83,224496.0,32.1893,32.2355,32.1708,32.1986,224496.0
2017-08-14 09:30:00,35.09,35.13,35.06,35.13,288752.0,32.4389,32.4759,32.4112,32.4759,288752.0
2017-08-14 10:00:00,35.13,35.17,35.13,35.16,126804.0,32.4759,32.5129,32.4759,32.5036,126804.0
2017-08-14 10:30:00,35.16,35.23,35.16,35.21,45316.0,32.5036,32.5683,32.5036,32.5499,45316.0
2017-08-14 11:00:00,35.21,35.21,35.17,35.19,87520.0,32.5499,32.5499,32.5129,32.5314,87520.0
2017-08-14 11:30:00,35.2,35.21,35.18,35.2,51568.0,32.5406,32.5499,32.5221,32.5406,51568.0
2017-08-14 12:00:00,35.2,35.21,35.2,35.2,61412.0,32.5406,32.5499,32.5406,32.5406,61412.0
2017-08-14 12:30:00,35.2,35.21,35.18,35.21,66252.0,32.5406,32.5499,32.5221,32.5499,66252.0
2017-08-14 13:00:00,35.21,35.23,35.21,35.23,42396.0,32.5499,32.5683,32.5499,32.5683,42396.0
2017-08-14 13:30:00,35.23,35.23,35.21,35.22,40476.0,32.5683,32.5683,32.5499,32.5591,40476.0
2017-08-14 14:00:00,35.23,35.23,35.2,35.22,42040.0,32.5683,32.5683,32.5406,32.5591,42040.0
2017-08-14 14:30:00,35.22,35.24,35.18,35.19,101816.0,32.5591,32.5776,32.5221,32.5314,101816.0
2017-08-14 15:00:00,35.2,35.24,35.18,35.24,150160.0,32.5406,32.5776,32.5221,32.5776,150160.0
2017-08-14 15:30:00,35.24,35.26,35.21,35.22,303492.0,32.5776,32.5961,32.5499,32.5591,303492.0
2017-08-15 09:30:00,35.27,35.31,35.18,35.24,119280.0,32.6053,32.6423,32.5221,32.5776,119280.0
2017-08-15 10:00:00,35.24,35.24,35.16,35.2,90392.0,32.5776,32.5776,32.5036,32.5406,90392.0
2017-08-15 10:30:00,35.19,35.23,35.16,35.22,131408.0,32.5314,32.5683,32.5036,32.5591,131408.0
2017-08-15 11:00:00,35.22,35.24,35.2,35.24,86248.0,32.5591,32.5776,32.5406,32.5776,86248.0
2017-08-15 11:30:00,35.24,35.25,35.2,35.21,24416.0,32.5776,32.5868,32.5406,32.5499,24416.0
2017-08-15 12:00:00,35.2,35.24,35.2,35.24,55548.0,32.5406,32.5776,32.5406,32.5776,55548.0
2017-08-15 12:30:00,35.24,35.25,35.24,35.25,24936.0,32.5776,32.5868,32.5776,32.5868,24936.0
2017-08-15 13:00:00,35.24,35.24,35.19,35.21,35096.0,32.5776,32.5776,32.5314,32.5499,35096.0
2017-08-15 13:30:00,35.22,35.22,35.2,35.21,50708.0,32.5591,32.5591,32.5406,32.5499,50708.0
2017-08-15 14:00:00,35.23,35.24,35.22,35.24,76364.0,32.5683,32.5776,32.5591,32.5776,76364.0
2017-08-15 14:30:00,35.25,35.25,35.23,35.24,37684.0,32.5868,32.5868,32.5683,32.5776,37684.0
2017-08-15 15:00:00,35.24,35.27,35.24,35.26,123740.0,32.5776,32.6053,32.5776,32.5961,123740.0
2017-08-15 15:30:00,35.26,35.28,35.22,35.22,172788.0,32.5961,32.6146,32.5591,32.5591,172788.0
2017-08-16 09:30:00,35.29,35.32,35.26,35.29,135716.0,32.6238,32.6515,32.5961,32.6238,135716.0
2017-08-16 10:00:00,35.3,35.31,35.28,35.31,43480.0,32.6331,32.6423,32.6146,32.6423,43480.0
2017-08-16 10:30:00,35.32,35.37,35.31,35.36,72244.0,32.6515,32.6978,32.6423,32.6885,72244.0
2017-08-16 11:00:00,35.36,35.38,35.33,35.34,86496.0,32.6885,32.707,32.6608,32.67,86496.0
2017-08-16 11:30:00,35.34,35.38,35.34,35.37,92604.0,32.67,32.707,32.67,32.6978,92604.0
2017-08-16 12:00:00,35.38,35.41,35.38,35.41,30128.0,32.707,32.7347,32.707,32.7347,30128.0
2017-08-16 12:30:00,35.41,35.41,35.34,35.35,57340.0,32.7347,32.7347,32.67,32.6793,57340.0
2017-08-16 13:00:00,35.35,35.36,35.28,35.31,147436.0,32.6793,32.6885,32.6146,32.6423,147436.0
2017-08-16 13:30:00,35.3,35.31,35.28,35.31,135088.0,32.6331,32.6423,32.6146,32.6423,135088.0
2017-08-16 14:00:00,35.3,35.35,35.25,35.27,188576.0,32.6331,32.6793,32.5868,32.6053,188576.0
2017-08-16 14:30:00,35.27,35.32,35.25,35.31,137016.0,32.6053,32.6515,32.5868,32.6423,137016.0
2017-08-16 15:00:00,35.31,35.32,35.29,35.31,160384.0,32.6423,32.6515,32.6238,32.6423,160384.0
2017-08-16 15:30:00,35.32,35.33,35.28,35.31,291136.0,32.6515,32.6608,32.6146,32.6423,291136.0
2017-08-17 09:30:00,35.22,35.28,35.21,35.21,186164.0,32.5591,32.6146,32.5499,32.5499,186164.0
2017-08-17 10:00:00,35.21,35.21,35.06,35.08,203676.0,32.5499,32.5499,32.4112,32.4297,203676.0
2017-08-17 10:30:00,35.1,35.16,35.07,35.1,131196.0,32.4482,32.5036,32.4204,32.4482,131196.0
2017-08-17 11:00:00,35.11,35.17,35.1,35.12,163152.0,32.4574,32.5129,32.4482,32.4667,163152.0
2017-08-17 11:30:00,35.12,35.13,35.07,35.09,119216.0,32.4667,32.4759,32.4204,32.4389,119216.0
2017-08-17 12:00:00,35.09,35.1,35.01,35.03,106540.0,32.4389,32.4482,32.365,32.3835,106540.0
2017-08-17 12:30:00,35.03,35.03,34.95,34.97,157828.0,32.3835,32.3835,32.3095,32.328,157828.0
2017-08-17 13:00:00,34.97,34.97,34.93,34.96,56184.0,32.328,32.328,32.291,32.3187,56184.0
2017-08-17 13:30:00,34.97,35.01,34.94,34.97,117460.0,32.328,32.365,32.3002,32.328,117460.0
2017-08-17 14:00:00,34.98,34.99,34.9,34.95,163416.0,32.3372,32.3465,32.2633,32.3095,163416.0
2017-08-17 14:30:00,34.95,34.96,34.89,34.92,102412.0,32.3095,32.3187,32.254,32.2818,102412.0
2017-08-17 15:00:00,34.91,34.91,34.82,34.83,241516.0,32.2725,32.2725,32.1893,32.1986,241516.0
2017-08-17 15:30:00,34.82,34.87,34.76,34.76,399588.0,32.1893,32.2355,32.1338,32.1338,399588.0
2017-08-18 09:30:00,34.74,34.75,34.61,34.61,219040.0,32.1154,32.1246,31.9952,31.9952,219040.0
2017-08-18 10:00:00,34.62,34.74,34.62,34.71,50864.0,32.0044,32.1154,32.0044,32.0876,50864.0
2017-08-18 10:30:00,34.7,34.74,34.67,34.71,82320.0,32.0784,32.1154,32.0506,32.0876,82320.0
2017-08-18 11:00:00,34.72,34.8,34.65,34.8,182040.0,32.0969,32.1708,32.0322,32.1708,182040.0
2017-08-18 11:30:00,34.79,34.84,34.77,34.84,67932.0,32.1616,32.2078,32.1431,32.2078,67932.0
2017-08-18 12:00:00,34.83,34.83,34.77,34.82,98876.0,32.1986,32.1986,32.1431,32.1893,98876.0
2017-08-18 12:30:00,34.82,34.89,34.82,34.86,228892.0,32.1893,32.254,32.1893,32.2263,228892.0
2017-08-18 13:00:00,34.86,34.87,34.81,34.83,169808.0,32.2263,32.2355,32.1801,32.1986,169808.0
2017-08-18 13:30:00,34.83,34.84,34.74,34.74,100020.0,32.1986,32.2078,32.1154,32.1154,100020.0
2017-08-18 14:00:00,34.75,34.81,34.75,34.8,136028.0,32.1246,32.1801,32.1246,32.1708,136028.0
2017-08-18 14:30:00,34.8,34.81,34.77,34.78,32148.0,32.1708,32.1801,32.1431,32.1523,32148.0
2017-08-18 15:00:00,34.77,34.81,34.74,34.77,82248.0,32.1431,32.1801,32.1154,32.1431,82248.0
2017-08-18 15:30:00,34.77,34.78,34.69,34.7,291316.0,32.1431,32.1523,32.0691,32.0784,291316.0
2017-08-21 09:30:00,34.69,34.74,34.64,34.65,139164.0,32.0691,32.1154,32.0229,32.0322,139164.0
2017-08-21 10:00:00,34.64,34.66,34.55,34.6,79736.0,32.0229,32.0414,31.9397,31.9859,79736.0
2017-08-21 10:30:00,34.6,34.66,34.6,34.66,69992.0,31.9859,32.0414,31.9859,32.0414,69992.0
2017-08-21 11:00:00,34.66,34.71,34.62,34.7,59328.0,32.0414,32.0876,32.0044,32.0784,59328.0
2017-08-21 11:30:00,34.69,34.76,34.69,34.72,783684.0,32.0691,32.1338,32.0691,32.0969,783684.0
2017-08-21 12:00:00,34.73,34.78,34.72,34.77,59120.0,32.1061,32.1523,32.0969,32.1431,59120.0
2017-08-21 12:30:00,34.77,34.78,34.74,34.75,63908.0,32.1431,32.1523,32.1154,32.1246,63908.0
2017-08-21 13:00:00,34.75,34.76,34.72,34.72,100172.0,32.1246,32.1338,32.0969,32.0969,100172.0
2017-08-21 13:30:00,34.72,34.73,34.7,34.7,279360.0,32.0969,32.1061,32.0784,32.0784,279360.0
2017-08-21 14:00:00,34.7,34.72,34.69,34.71,65244.0,32.0784,32.0969,32.0691,32.0876,65244.0
2017-08-21 14:30:00,34.72,34.72,34.68,34.7,47580.0,32.0969,32.0969,32.0599,32.0784,47580.0
2017-08-21 15:00:00,34.7,34.74,34.66,34.74,91956.0,32.0784,32.1154,32.0414,32.1154,91956.0
2017-08-21 15:30:00,34.74,34.77,34.73,34.74,262884.0,32.1154,32.1431,32.1061,32.1154,262884.0
2017-08-22 09:30:00,34.85,34.99,34.85,34.95,232932.0,32.217,32.3465,32.217,32.3095,232932.0
2017-08-22 10:00:00,34.95,35.01,34.95,35.0,83388.0,32.3095,32.365,32.3095,32.3557,83388.0
2017-08-22 10:30:00,35.01,35.03,34.99,35.02,56380.0,32.365,32.3835,32.3465,32.3742,56380.0
2017-08-22 11:00:00,35.03,35.04,35.01,35.04,43512.0,32.3835,32.3927,32.365,32.3927,43512.0
2017-08-22 11:30:00,35.04,35.08,35.04,35.07,74624.0,32.3927,32.4297,32.3927,32.4204,74624.0
2017-08-22 12:00:00,35.06,35.1,35.06,35.08,79664.0,32.4112,32.4482,32.4112,32.4297,79664.0
2017-08-22 12:30:00,35.08,35.09,35.07,35.09,52536.0,32.4297,32.4389,32.4204,32.4389,52536.0
2017-08-22 13:00:00,35.09,35.1,35.09,35.1,55484.0,32.4389,32.4482,32.4389,32.4482,55484.0
2017-08-22 13:30:00,35.1,35.11,35.08,35.09,46608.0,32.4482,32.4574,32.4297,32.4389,46608.0
2017-08-22 14:00:00,35.09,35.14,35.08,35.14,92656.0,32.4389,32.4851,32.4297,32.4851,92656.0
2017-08-22 14:30:00,35.14,35.16,35.13,35.14,243956.0,32.4851,32.5036,32.4759,32.4851,243956.0
2017-08-22 15:00:00,35.13,35.16,35.13,35.14,155976.0,32.4759,32.5036,32.4759,32.4851,155976.0
2017-08-22 15:30:00,35.15,35.18,35.14,35.15,266096.0,32.4944,32.5221,32.4851,32.4944,266096.0
2017-08-23 09:30:00,35.0,35.04,34.96,35.04,158064.0,32.3557,32.3927,32.3187,32.3927,158064.0
2017-08-23 10:00:00,35.03,35.04,34.97,35.02,85568.0,32.3835,32.3927,32.328,32.3742,85568.0
2017-08-23 10:30:00,35.02,35.04,34.99,34.99,47528.0,32.3742,32.3927,32.3465,32.3465,47528.0
2017-08-23 11:00:00,35.01,35.04,34.98,35.04,55160.0,32.365,32.3927,32.3372,32.3927,55160.0
2017-08-23 11:30:00,35.03,35.05,35.02,35.05,33412.0,32.3835,32.4019,32.3742,32.4019,33412.0
2017-08-23 12:00:00,35.03,35.05,35.0,35.01,48360.0,32.3835,32.4019,32.3557,32.365,48360.0
2017-08-23 12:30:00,35.01,35.02,34.99,35.01,27896.0,32.365,32.3742,32.3465,32.365,27896.0
2017-08-23 13:00:00,35.01,35.02,34.97,34.98,51152.0,32.365,32.3742,32.328,32.3372,51152.0
2017-08-23 13:30:00,34.98,34.99,34.95,34.97,36396.0,32.3372,32.3465,32.3095,32.328,36396.0
2017-08-23 14:00:00,34.98,35.02,34.98,35.0,524704.0,32.3372,32.3742,32.3372,32.3557,524704.0
2017-08-23 14:30:00,35.01,35.04,35.01,35.04,422996.0,32.365,32.3927,32.365,32.3927,422996.0
2017-08-23 15:00:00,35.04,35.06,35.02,35.05,255932.0,32.3927,32.4112,32.3742,32.4019,255932.0
2017-08-23 15:30:00,35.05,35.07,34.99,34.99,216496.0,32.4019,32.4204,32.3465,32.3465,216496.0
2017-08-24 09:30:00,35.08,35.11,34.93,34.93,149768.0,32.4297,32.4574,32.291,32.291,149768.0
2017-08-24 10:00:00,34.94,34.99,34.9,34.98,89896.0,32.3002,32.3465,32.2633,32.3372,89896.0
2017-08-24 10:30:00,34.98,35.03,34.98,35.0,70140.0,32.3372,32.3835,32.3372,32.3557,70140.0
2017-08-24 11:00:00,35.0,35.0,34.86,34.87,48484.0,32.3557,32.3557,32.2263,32.2355,48484.0
2017-08-24 11:30:00,34.88,34.9,34.83,34.9,66312.0,32.2448,32.2633,32.1986,32.2633,66312.0
2017-08-24 12:00:00,34.9,34.92,34.89,34.9,32892.0,32.2633,32.2818,32.254,32.2633,32892.0
2017-08-24 12:30:00,34.9,34.93,34.89,34.92,48220.0,32.2633,32.291,32.254,32.2818,48220.0
2017-08-24 13:00:00,34.91,34.99,34.91,34.97,43760.0,32.2725,32.3465,32.2725,32.328,43760.0
2017-08-24 13:30:00,34.96,34.97,34.95,34.96,31416.0,32.3187,32.328,32.3095,32.3187,31416.0
2017-08-24 14:00:00,34.96,34.98,34.92,34.95,74656.0,32.3187,32.3372,32.2818,32.3095,74656.0
2017-08-24 14:30:00,34.95,34.98,34.94,34.97,45572.0,32.3095,32.3372,32.3002,32.328,45572.0
2017-08-24 15:00:00,34.97,34.99,34.94,34.98,129384.0,32.328,32.3465,32.3002,32.3372,129384.0
2017-08-24 15:30:00,34.98,34.98,34.92,34.94,270992.0,32.3372,32.3372,32.2818,32.3002,270992.0
2017-08-25 09:30:00,35.07,35.12,35.02,35.09,110740.0,32.4204,32.4667,32.3742,32.4389,110740.0
2017-08-25 10:00:00,35.1,35.15,35.09,35.1,163020.0,32.4482,32.4944,32.4389,32.4482,163020.0
2017-08-25 10:30:00,35.11,35.11,35.02,35.03,49860.0,32.4574,32.4574,32.3742,32.3835,49860.0
2017-08-25 11:00:00,35.02,35.02,34.95,34.98,96064.0,32.3742,32.3742,32.3095,32.3372,96064.0
2017-08-25 11:30:00,34.97,35.0,34.94,34.99,50128.0,32.328,32.3557,32.3002,32.3465,50128.0
2017-08-25 12:00:00,34.98,35.01,34.98,35.0,75864.0,32.3372,32.365,32.3372,32.3557,75864.0
2017-08-25 12:30:00,35.0,35.01,34.98,35.0,91288.0,32.3557,32.365,32.3372,32.3557,91288.0
2017-08-25 13:00:00,35.01,35.04,35.01,35.01,82016.0,32.365,32.3927,32.365,32.365,82016.0
2017-08-25 13:30:00,35.02,35.02,35.0,35.0,40560.0,32.3742,32.3742,32.3557,32.3557,40560.0
2017-08-25 14:00:00,35.01,35.04,35.01,35.02,292852.0,32.365,32.3927,32.365,32.3742,292852.0
2017-08-25 14:30:00,35.02,35.04,35.02,35.04,53264.0,32.3742,32.3927,32.3742,32.3927,53264.0
2017-08-25 15:00:00,35.03,35.06,35.01,35.03,857692.0,32.3835,32.4112,32.365,32.3835,857692.0
2017-08-25 15:30:00,35.03,35.03,34.95,34.97,390888.0,32.3835,32.3835,32.3095,32.328,390888.0
2017-08-28 09:30:00,35.06,35.06,34.99,35.0,207532.0,32.4112,32.4112,32.3465,32.3557,207532.0
2017-08-28 10:00:00,35.0,35.04,34.98,35.02,123804.0,32.3557,32.3927,32.3372,32.3742,123804.0
2017-08-28 10:30:00,35.0,35.07,35.0,35.06,29844.0,32.3557,32.4204,32.3557,32.4112,29844.0
2017-08-28 11:00:00,35.06,35.08,35.03,35.05,91124.0,32.4112,32.4297,32.3835,32.4019,91124.0
2017-08-28 11:30:00,35.05,35.06,35.02,35.06,42756.0,32.4019,32.4112,32.3742,32.4112,42756.0
2017-08-28 12:00:00,35.05,35.05,34.99,34.99,52988.0,32.4019,32.4019,32.3465,32.3465,52988.0
2017-08-28 12:30:00,35.0,35.0,34.96,34.99,36372.0,32.3557,32.3557,32.3187,32.3465,36372.0
2017-08-28 13:00:00,34.99,35.01,34.99,35.0,103948.0,32.3465,32.365,32.3465,32.3557,103948.0
2017-08-28 13:30:00,35.0,35.03,34.98,35.03,84672.0,32.3557,32.3835,32.3372,32.3835,84672.0
2017-08-28 14:00:00,35.04,35.04,35.01,35.02,130028.0,32.3927,32.3927,32.365,32.3742,130028.0
2017-08-28 14:30:00,35.01,35.03,35.01,35.02,164020.0,32.365,32.3835,32.365,32.3742,164020.0
2017-08-28 15:00:00,35.02,35.04,34.99,35.01,112176.0,32.3742,32.3927,32.3465,32.365,112176.0
2017-08-28 15:30:00,35.02,35.03,35.0,35.03,133184.0,32.3742,32.3835,32.3557,32.3835,133184.0
2017-08-29 09:30:00,34.82,34.95,34.79,34.95,195148.0,32.1893,32.3095,32.1616,32.3095,195148.0
2017-08-29 10:00:00,34.95,34.97,34.92,34.97,147736.0,32.3095,32.328,32.2818,32.328,147736.0
2017-08-29 10:30:00,34.98,35.04,34.98,35.02,89676.0,32.3372,32.3927,32.3372,32.3742,89676.0
2017-08-29 11:00:00,35.02,35.07,35.02,35.04,56148.0,32.3742,32.4204,32.3742,32.3927,56148.0
2017-08-29 11:30:00,35.04,35.09,35.04,35.09,55348.0,32.3927,32.4389,32.3927,32.4389,55348.0
2017-08-29 12:00:00,35.07,35.08,35.06,35.08,25384.0,32.4204,32.4297,32.4112,32.4297,25384.0
2017-08-29 12:30:00,35.08,35.1,35.07,35.09,58192.0,32.4297,32.4482,32.4204,32.4389,58192.0
2017-08-29 13:00:00,35.09,35.1,35.05,35.09,57892.0,32.4389,32.4482,32.4019,32.4389,57892.0
2017-08-29 13:30:00,35.1,35.1,35.07,35.08,58912.0,32.4482,32.4482,32.4204,32.4297,58912.0
2017-08-29 14:00:00,35.08,35.1,35.08,35.09,45032.0,32.4297,32.4482,32.4297,32.4389,45032.0
2017-08-29 14:30:00,35.09,35.14,35.09,35.13,125884.0,32.4389,32.4851,32.4389,32.4759,125884.0
2017-08-29 15:00:00,35.13,35.17,35.12,35.16,109152.0,32.4759,32.5129,32.4667,32.5036,109152.0
2017-08-29 15:30:00,35.16,35.16,35.11,35.12,130804.0,32.5036,32.5036,32.4574,32.4667,130804.0
2017-08-30 09:30:00,35.14,35.18,35.1,35.17,178640.0,32.4851,32.5221,32.4482,32.5129,178640.0
2017-08-30 10:00:00,35.17,35.19,35.16,35.19,28336.0,32.5129,32.5314,32.5036,32.5314,28336.0
2017-08-30 10:30:00,35.2,35.24,35.17,35.24,72440.0,32.5406,32.5776,32.5129,32.5776,72440.0
2017-08-30 11:00:00,35.23,35.24,35.22,35.24,76584.0,32.5683,32.5776,32.5591,32.5776,76584.0
2017-08-30 11:30:00,35.24,35.25,35.23,35.24,29564.0,32.5776,32.5868,32.5683,32.5776,29564.0
2017-08-30 12:00:00,35.24,35.26,35.24,35.25,48116.0,32.5776,32.5961,32.5776,32.5868,48116.0
2017-08-30 12:30:00,35.25,35.3,35.25,35.3,80388.0,32.5868,32.6331,32.5868,32.6331,80388.0
2017-08-30 13:00:00,35.3,35.35,35.29,35.35,87012.0,32.6331,32.6793,32.6238,32.6793,87012.0
2017-08-30 13:30:00,35.34,35.38,35.34,35.37,118520.0,32.67,32.707,32.67,32.6978,118520.0
2017-08-30 14:00:00,35.37,35.38,35.35,35.38,138160.0,32.6978,32.707,32.6793,32.707,138160.0
2017-08-30 14:30:00,35.38,35.4,35.35,35.37,52140.0,32.707,32.7255,32.6793,32.6978,52140.0
2017-08-30 15:00:00,35.37,35.38,35.35,35.37,169568.0,32.6978,32.707,32.6793,32.6978,169568.0
2017-08-30 15:30:00,35.37,35.37,35.3,35.35,270072.0,32.6978,32.6978,32.6331,32.6793,270072.0
2017-08-31 09:30:00,35.47,35.53,35.44,35.52,185716.0,32.7902,32.8457,32.7625,32.8364,185716.0
2017-08-31 10:00:00,35.52,35.56,35.51,35.55,117652.0,32.8364,32.8734,32.8272,32.8642,117652.0
2017-08-31 10:30:00,35.54,35.54,35.5,35.51,73252.0,32.8549,32.8549,32.8179,32.8272,73252.0
2017-08-31 11:00:00,35.5,35.54,35.5,35.52,58256.0,32.8179,32.8549,32.8179,32.8364,58256.0
2017-08-31 11:30:00,35.52,35.54,35.48,35.54,56024.0,32.8364,32.8549,32.7995,32.8549,56024.0
2017-08-31 12:00:00,35.54,35.57,35.54,35.57,56884.0,32.8549,32.8827,32.8549,32.8827,56884.0
2017-08-31 12:30:00,35.56,35.59,35.56,35.57,24784.0,32.8734,32.9011,32.8734,32.8827,24784.0
2017-08-31 13:00:00,35.58,35.58,35.55,35.56,38172.0,32.8919,32.8919,32.8642,32.8734,38172.0
2017-08-31 13:30:00,35.56,35.58,35.55,35.58,32856.0,32.8734,32.8919,32.8642,32.8919,32856.0
2017-08-31 14:00:00,35.58,35.58,35.54,35.58,120368.0,32.8919,32.8919,32.8549,32.8919,120368.0
2017-08-31 14:30:00,35.58,35.62,35.58,35.62,115552.0,32.8919,32.9289,32.8919,32.9289,115552.0
2017-08-31 15:00:00,35.6,35.63,35.59,35.62,260564.0,32.9104,32.9381,32.9011,32.9289,260564.0
2017-08-31 15:30:00,35.62,35.66,35.58,35.61,429896.0,32.9289,32.9659,32.8919,32.9196,429896.0
2017-09-01 09:30:00,35.68,35.72,35.61,35.63,132148.0,32.9843,33.0213,32.9196,32.9381,132148.0
2017-09-01 10:00:00,35.63,35.63,35.58,35.63,81944.0,32.9381,32.9381,32.8919,32.9381,81944.0
2017-09-01 10:30:00,35.64,35.65,35.6,35.65,44172.0,32.9474,32.9566,32.9104,32.9566,44172.0
2017-09-01 11:00:00,35.64,35.66,35.62,35.63,74112.0,32.9474,32.9659,32.9289,32.9381,74112.0
2017-09-01 11:30:00,35.63,35.66,35.62,35.66,103504.0,32.9381,32.9659,32.9289,32.9659,103504.0
2017-09-01 12:00:00,35.66,35.67,35.65,35.67,111540.0,32.9659,32.9751,32.9566,32.9751,111540.0
2017-09-01 12:30:00,35.67,35.68,35.66,35.67,54752.0,32.9751,32.9843,32.9659,32.9751,54752.0
2017-09-01 13:00:00,35.67,35.68,35.65,35.66,32920.0,32.9751,32.9843,32.9566,32.9659,32920.0
2017-09-01 13:30:00,35.66,35.66,35.64,35.65,50644.0,32.9659,32.9659,32.9474,32.9566,50644.0
2017-09-01 14:00:00,35.65,35.67,35.64,35.64,58008.0,32.9566,32.9751,32.9474,32.9474,58008.0
2017-09-01 14:30:00,35.65,35.66,35.64,35.66,506492.0,32.9566,32.9659,32.9474,32.9659,506492.0
2017-09-01 15:00:00,35.65,35.67,35.65,35.67,116696.0,32.9566,32.9751,32.9566,32.9751,116696.0
2017-09-01 15:30:00,35.67,35.67,35.62,35.62,207644.0,32.9751,32.9751,32.9289,32.9289,207644.0
2017-09-05 09:30:00,35.53,35.6,35.49,35.58,156332.0,32.8457,32.9104,32.8087,32.8919,156332.0
2017-09-05 10:00:00,35.59,35.6,35.54,35.55,207268.0,32.9011,32.9104,32.8549,32.8642,207268.0
2017-09-05 10:30:00,35.54,35.55,35.48,35.51,445280.0,32.8549,32.8642,32.7995,32.8272,445280.0
2017-09-05 11:00:00,35.5,35.52,35.46,35.47,93812.0,32.8179,32.8364,32.781,32.7902,93812.0
2017-09-05 11:30:00,35.48,35.51,35.47,35.5,52800.0,32.7995,32.8272,32.7902,32.8179,52800.0
2017-09-05 12:00:00,35.49,35.49,35.34,35.35,111428.0,32.8087,32.8087,32.67,32.6793,111428.0
2017-09-05 12:30:00,35.31,35.33,35.26,35.32,186000.0,32.6423,32.6608,32.5961,32.6515,186000.0
2017-09-05 13:00:00,35.31,35.31,35.22,35.29,305616.0,32.6423,32.6423,32.5591,32.6238,305616.0
2017-09-05 13:30:00,35.29,35.35,35.26,35.35,225564.0,32.6238,32.6793,32.5961,32.6793,225564.0
2017-09-05 14:00:00,35.35,35.41,35.34,35.4,58168.0,32.6793,32.7347,32.67,32.7255,58168.0
2017-09-05 14:30:00,35.4,35.41,35.36,35.37,130432.0,32.7255,32.7347,32.6885,32.6978,130432.0
2017-09-05 15:00:00,35.38,35.42,35.35,35.42,217612.0,32.707,32.744,32.6793,32.744,217612.0
2017-09-05 15:30:00,35.42,35.43,35.37,35.42,225484.0,32.744,32.7532,32.6978,32.744,225484.0
2017-09-06 09:30:00,35.53,35.55,35.46,35.48,137616.0,32.8457,32.8642,32.781,32.7995,137616.0
2017-09-06 10:00:00,35.48,35.52,35.42,35.44,54556.0,32.7995,32.8364,32.744,32.7625,54556.0
2017-09-06 10:30:00,35.45,35.46,35.37,35.46,145528.0,32.7717,32.781,32.6978,32.781,145528.0
2017-09-06 11:00:00,35.44,35.45,35.37,35.43,31100.0,32.7625,32.7717,32.6978,32.7532,31100.0
2017-09-06 11:30:00,35.41,35.46,35.41,35.46,18084.0,32.7347,32.781,32.7347,32.781,18084.0
2017-09-06 12:00:00,35.46,35.49,35.44,35.49,53000.0,32.781,32.8087,32.7625,32.8087,53000.0
2017-09-06 12:30:00,35.48,35.5,35.47,35.5,60652.0,32.7995,32.8179,32.7902,32.8179,60652.0
2017-09-06 13:00:00,35.5,35.52,35.5,35.5,27408.0,32.8179,32.8364,32.8179,32.8179,27408.0
2017-09-06 13:30:00,35.5,35.52,35.5,35.5,76644.0,32.8179,32.8364,32.8179,32.8179,76644.0
2017-09-06 14:00:00,35.51,35.55,35.51,35.55,210680.0,32.8272,32.8642,32.8272,32.8642,210680.0
2017-09-06 14:30:00,35.55,35.55,35.52,35.54,51840.0,32.8642,32.8642,32.8364,32.8549,51840.0
2017-09-06 15:00:00,35.54,35.57,35.52,35.56,586556.0,32.8549,32.8827,32.8364,32.8734,586556.0
2017-09-06 15:30:00,35.57,35.57,35.5,35.52,699212.0,32.8827,32.8827,32.8179,32.8364,699212.0
2017-09-07 09:30:00,35.59,35.6,35.55,35.57,250576.0,32.9011,32.9104,32.8642,32.8827,250576.0
2017-09-07 10:00:00,35.55,35.56,35.52,35.54,127592.0,32.8642,32.8734,32.8364,32.8549,127592.0
2017-09-07 10:30:00,35.53,35.64,35.53,35.63,246624.0,32.8457,32.9474,32.8457,32.9381,246624.0
2017-09-07 11:00:00,35.63,35.65,35.58,35.6,76380.0,32.9381,32.9566,32.8919,32.9104,76380.0
2017-09-07 11:30:00,35.6,35.64,35.6,35.62,37444.0,32.9104,32.9474,32.9104,32.9289,37444.0
2017-09-07 12:00:00,35.63,35.63,35.58,35.58,144616.0,32.9381,32.9381,32.8919,32.8919,144616.0
2017-09-07 12:30:00,35.59,35.6,35.56,35.59,135720.0,32.9011,32.9104,32.8734,32.9011,135720.0
2017-09-07 13:00:00,35.59,35.62,35.59,35.62,43560.0,32.9011,32.9289,32.9011,32.9289,43560.0
2017-09-07 13:30:00,35.62,35.63,35.62,35.62,48704.0,32.9289,32.9381,32.9289,32.9289,48704.0
2017-09-07 14:00:00,35.62,35.65,35.62,35.64,124404.0,32.9289,32.9566,32.9289,32.9474,124404.0
2017-09-07 14:30:00,35.63,35.63,35.61,35.63,94284.0,32.9381,32.9381,32.9196,32.9381,94284.0
2017-09-07 15:00:00,35.64,35.64,35.59,35.6,139540.0,32.9474,32.9474,32.9011,32.9104,139540.0
2017-09-07 15:30:00,35.6,35.64,35.59,35.63,178036.0,32.9104,32.9474,32.9011,32.9381,178036.0
2017-09-08 09:30:00,35.57,35.6,35.54,35.56,143164.0,32.8827,32.9104,32.8549,32.8734,143164.0
2017-09-08 10:00:00,35.57,35.58,35.54,35.56,193292.0,32.8827,32.8919,32.8549,32.8734,193292.0
2017-09-08 10:30:00,35.56,35.59,35.55,35.58,82240.0,32.8734,32.9011,32.8642,32.8919,82240.0
2017-09-08 11:00:00,35.58,35.62,35.58,35.6,143360.0,32.8919,32.9289,32.8919,32.9104,143360.0
2017-09-08 11:30:00,35.6,35.6,35.56,35.58,208892.0,32.9104,32.9104,32.8734,32.8919,208892.0
2017-09-08 12:00:00,35.58,35.58,35.55,35.57,81584.0,32.8919,32.8919,32.8642,32.8827,81584.0
2017-09-08 12:30:00,35.57,35.59,35.57,35.58,106636.0,32.8827,32.9011,32.8827,32.8919,106636.0
2017-09-08 13:00:00,35.58,35.59,35.57,35.58,70396.0,32.8919,32.9011,32.8827,32.8919,70396.0
2017-09-08 13:30:00,35.58,35.58,35.56,35.56,122128.0,32.8919,32.8919,32.8734,32.8734,122128.0
2017-09-08 14:00:00,35.57,35.57,35.53,35.54,156024.0,32.8827,32.8827,32.8457,32.8549,156024.0
2017-09-08 14:30:00,35.54,35.56,35.52,35.54,117248.0,32.8549,32.8734,32.8364,32.8549,117248.0
2017-09-08 15:00:00,35.53,35.55,35.5,35.5,144940.0,32.8457,32.8642,32.8179,32.8179,144940.0
2017-09-08 15:30:00,35.5,35.52,35.48,35.52,391996.0,32.8179,32.8364,32.7995,32.8364,391996.0
2017-09-11 09:30:00,35.68,35.82,35.68,35.81,199768.0,32.9843,33.1138,32.9843,33.1045,199768.0
2017-09-11 10:00:00,35.82,35.83,35.81,35.81,49760.0,33.1138,33.123,33.1045,33.1045,49760.0
2017-09-11 10:30:00,35.82,35.82,35.76,35.76,63892.0,33.1138,33.1138,33.0583,33.0583,63892.0
2017-09-11 11:00:00,35.77,35.78,35.74,35.76,303156.0,33.0675,33.0768,33.0398,33.0583,303156.0
2017-09-11 11:30:00,35.76,35.81,35.76,35.8,44316.0,33.0583,33.1045,33.0583,33.0953,44316.0
2017-09-11 12:00:00,35.8,35.83,35.79,35.81,40008.0,33.0953,33.123,33.086,33.1045,40008.0
2017-09-11 12:30:00,35.82,35.85,35.81,35.84,63740.0,33.1138,33.1415,33.1045,33.1323,63740.0
2017-09-11 13:00:00,35.84,35.85,35.83,35.84,96960.0,33.1323,33.1415,33.123,33.1323,96960.0
2017-09-11 13:30:00,35.84,35.85,35.83,35.85,76496.0,33.1323,33.1415,33.123,33.1415,76496.0
2017-09-11 14:00:00,35.85,35.86,35.83,35.83,73112.0,33.1415,33.1507,33.123,33.123,73112.0
2017-09-11 14:30:00,35.84,35.84,35.82,35.82,230016.0,33.1323,33.1323,33.1138,33.1138,230016.0
2017-09-11 15:00:00,35.82,35.85,35.82,35.84,179144.0,33.1138,33.1415,33.1138,33.1323,179144.0
2017-09-11 15:30:00,35.83,35.85,35.82,35.85,206452.0,33.123,33.1415,33.1138,33.1415,206452.0
2017-09-12 09:30:00,35.92,35.95,35.87,35.88,131108.0,33.2062,33.2339,33.16,33.1692,131108.0
2017-09-12 10:00:00,35.89,35.89,35.85,35.86,37948.0,33.1785,33.1785,33.1415,33.1507,37948.0
2017-09-12 10:30:00,35.86,35.87,35.83,35.85,71132.0,33.1507,33.16,33.123,33.1415,71132.0
2017-09-12 11:00:00,35.85,35.87,35.84,35.86,43364.0,33.1415,33.16,33.1323,33.1507,43364.0
2017-09-12 11:30:00,35.86,35.87,35.84,35.85,48860.0,33.1507,33.16,33.1323,33.1415,48860.0
2017-09-12 12:00:00,35.86,35.87,35.84,35.86,111080.0,33.1507,33.16,33.1323,33.1507,111080.0
2017-09-12 12:30:00,35.88,35.88,35.85,35.87,59852.0,33.1692,33.1692,33.1415,33.16,59852.0
2017-09-12 13:00:00,35.87,35.88,35.87,35.88,224064.0,33.16,33.1692,33.16,33.1692,224064.0
2017-09-12 13:30:00,35.88,35.91,35.87,35.87,80668.0,33.1692,33.197,33.16,33.16,80668.0
2017-09-12 14:00:00,35.87,35.89,35.85,35.86,100428.0,33.16,33.1785,33.1415,33.1507,100428.0
2017-09-12 14:30:00,35.86,35.86,35.82,35.83,55344.0,33.1507,33.1507,33.1138,33.123,55344.0
2017-09-12 15:00:00,35.83,35.87,35.81,35.86,189964.0,33.123,33.16,33.1045,33.1507,189964.0
2017-09-12 15:30:00,35.85,35.91,35.85,35.91,137964.0,33.1415,33.197,33.1415,33.197,137964.0
2017-09-13 09:30:00,35.86,35.89,35.84,35.89,104452.0,33.1507,33.1785,33.1323,33.1785,104452.0
2017-09-13 10:00:00,35.88,35.89,35.86,35.87,35840.0,33.1692,33.1785,33.1507,33.16,35840.0
2017-09-13 10:30:00,35.87,35.88,35.84,35.86,47592.0,33.16,33.1692,33.1323,33.1507,47592.0
2017-09-13 11:00:00,35.86,35.88,35.86,35.87,44636.0,33.1507,33.1692,33.1507,33.16,44636.0
2017-09-13 11:30:00,35.87,35.87,35.83,35.85,74360.0,33.16,33.16,33.123,33.1415,74360.0
2017-09-13 12:00:00,35.84,35.87,35.84,35.86,26024.0,33.1323,33.16,33.1323,33.1507,26024.0
2017-09-13 12:30:00,35.87,35.89,35.86,35.87,37832.0,33.16,33.1785,33.1507,33.16,37832.0
2017-09-13 13:00:00,35.88,35.89,35.85,35.88,108008.0,33.1692,33.1785,33.1415,33.1692,108008.0
2017-09-13 13:30:00,35.88,35.88,35.87,35.87,31352.0,33.1692,33.1692,33.16,33.16,31352.0
2017-09-13 14:00:00,35.88,35.88,35.86,35.87,41672.0,33.1692,33.1692,33.1507,33.16,41672.0
2017-09-13 14:30:00,35.87,35.88,35.86,35.87,159144.0,33.16,33.1692,33.1507,33.16,159144.0
2017-09-13 15:00:00,35.87,35.88,35.86,35.87,59904.0,33.16,33.1692,33.1507,33.16,59904.0
2017-09-13 15:30:00,35.87,35.9,35.86,35.9,288956.0,33.16,33.1877,33.1507,33.1877,288956.0
2017-09-14 09:30:00,35.82,35.84,35.77,35.83,112976.0,33.1138,33.1323,33.0675,33.123,112976.0
2017-09-14 10:00:00,35.83,35.85,35.82,35.84,52668.0,33.123,33.1415,33.1138,33.1323,52668.0
2017-09-14 10:30:00,35.85,35.88,35.85,35.87,28136.0,33.1415,33.1692,33.1415,33.16,28136.0
2017-09-14 11:00:00,35.88,35.91,35.87,35.9,64320.0,33.1692,33.197,33.16,33.1877,64320.0
2017-09-14 11:30:00,35.9,35.9,35.87,35.88,40936.0,33.1877,33.1877,33.16,33.1692,40936.0
2017-09-14 12:00:00,35.89,35.89,35.84,35.86,104712.0,33.1785,33.1785,33.1323,33.1507,104712.0
2017-09-14 12:30:00,35.85,35.89,35.85,35.88,77112.0,33.1415,33.1785,33.1415,33.1692,77112.0
2017-09-14 13:00:00,35.88,35.88,35.87,35.87,37892.0,33.1692,33.1692,33.16,33.16,37892.0
2017-09-14 13:30:00,35.87,35.87,35.86,35.86,71472.0,33.16,33.16,33.1507,33.1507,71472.0
2017-09-14 14:00:00,35.86,35.89,35.85,35.88,89492.0,33.1507,33.1785,33.1415,33.1692,89492.0
2017-09-14 14:30:00,35.88,35.9,35.87,35.89,83244.0,33.1692,33.1877,33.16,33.1785,83244.0
2017-09-14 15:00:00,35.88,35.89,35.85,35.87,215676.0,33.1692,33.1785,33.1415,33.16,215676.0
2017-09-14 15:30:00,35.87,35.88,35.85,35.87,270352.0,33.16,33.1692,33.1415,33.16,270352.0
2017-09-15 09:30:00,35.87,35.88,35.82,35.83,322332.0,33.16,33.1692,33.1138,33.123,322332.0
2017-09-15 10:00:00,35.83,35.85,35.83,35.84,29124.0,33.123,33.1415,33.123,33.1323,29124.0
2017-09-15 10:30:00,35.84,35.94,35.84,35.93,42128.0,33.1323,33.2247,33.1323,33.2155,42128.0
2017-09-15 11:00:00,35.92,35.93,35.91,35.91,37316.0,33.2062,33.2155,33.197,33.197,37316.0
2017-09-15 11:30:00,35.91,35.92,35.89,35.91,36828.0,33.197,33.2062,33.1785,33.197,36828.0
2017-09-15 12:00:00,35.91,35.92,35.91,35.92,45260.0,33.197,33.2062,33.197,33.2062,45260.0
2017-09-15 12:30:00,35.92,35.92,35.88,35.89,78780.0,33.2062,33.2062,33.1692,33.1785,78780.0
2017-09-15 13:00:00,35.88,35.89,35.88,35.88,20520.0,33.1692,33.1785,33.1692,33.1692,20520.0
2017-09-15 13:30:00,35.88,35.89,35.86,35.87,37420.0,33.1692,33.1785,33.1507,33.16,37420.0
2017-09-15 14:00:00,35.88,35.88,35.86,35.87,68016.0,33.1692,33.1692,33.1507,33.16,68016.0
2017-09-15 14:30:00,35.88,35.88,35.87,35.88,43920.0,33.1692,33.1692,33.16,33.1692,43920.0
2017-09-15 15:00:00,35.88,35.9,35.88,35.89,91416.0,33.1692,33.1877,33.1692,33.1785,91416.0
2017-09-15 15:30:00,35.88,35.91,35.88,35.89,279912.0,33.1692,33.197,33.1692,33.1785,279912.0
2017-09-18 09:30:00,35.96,36.01,35.93,35.99,65576.0,33.2432,33.2894,33.2155,33.2709,65576.0
2017-09-18 10:00:00,35.99,36.01,35.96,35.98,51788.0,33.2709,33.2894,33.2432,33.2617,51788.0
2017-09-18 10:30:00,35.99,35.99,35.97,35.99,70176.0,33.2709,33.2709,33.2524,33.2709,70176.0
2017-09-18 11:00:00,35.98,36.0,35.98,36.0,49892.0,33.2617,33.2802,33.2617,33.2802,49892.0
2017-09-18 11:30:00,36.01,36.01,35.98,35.98,33368.0,33.2894,33.2894,33.2617,33.2617,33368.0
2017-09-18 12:00:00,35.99,35.99,35.97,35.98,19504.0,33.2709,33.2709,33.2524,33.2617,19504.0
2017-09-18 12:30:00,35.98,35.98,35.95,35.97,54044.0,33.2617,33.2617,33.2339,33.2524,54044.0
2017-09-18 13:00:00,35.97,35.97,35.95,35.95,23904.0,33.2524,33.2524,33.2339,33.2339,23904.0
2017-09-18 13:30:00,35.96,35.98,35.96,35.97,47480.0,33.2432,33.2617,33.2432,33.2524,47480.0
2017-09-18 14:00:00,35.97,35.97,35.87,35.89,86180.0,33.2524,33.2524,33.16,33.1785,86180.0
2017-09-18 14:30:00,35.89,35.9,35.84,35.88,92128.0,33.1785,33.1877,33.1323,33.1692,92128.0
2017-09-18 15:00:00,35.87,35.91,35.87,35.9,128536.0,33.16,33.197,33.16,33.1877,128536.0
2017-09-18 15:30:00,35.9,35.93,35.89,35.91,174508.0,33.1877,33.2155,33.1785,33.197,174508.0
2017-09-19 09:30:00,35.97,35.98,35.89,35.89,192048.0,33.2524,33.2617,33.1785,33.1785,192048.0
2017-09-19 10:00:00,35.89,35.93,35.88,35.93,63200.0,33.1785,33.2155,33.1692,33.2155,63200.0
2017-09-19 10:30:00,35.94,35.95,35.92,35.93,90080.0,33.2247,33.2339,33.2062,33.2155,90080.0
2017-09-19 11:00:00,35.92,35.92,35.88,35.91,47240.0,33.2062,33.2062,33.1692,33.197,47240.0
2017-09-19 11:30:00,35.92,35.93,35.92,35.92,98224.0,33.2062,33.2155,33.2062,33.2062,98224.0
2017-09-19 12:00:00,35.94,35.96,35.94,35.94,26288.0,33.2247,33.2432,33.2247,33.2247,26288.0
2017-09-19 12:30:00,35.94,35.95,35.93,35.93,49436.0,33.2247,33.2339,33.2155,33.2155,49436.0
2017-09-19 13:00:00,35.92,35.93,35.91,35.92,78696.0,33.2062,33.2155,33.197,33.2062,78696.0
2017-09-19 13:30:00,35.92,35.94,35.92,35.93,52652.0,33.2062,33.2247,33.2062,33.2155,52652.0
2017-09-19 14:00:00,35.93,35.94,35.92,35.92,45300.0,33.2155,33.2247,33.2062,33.2062,45300.0
2017-09-19 14:30:00,35.92,35.94,35.92,35.92,67072.0,33.2062,33.2247,33.2062,33.2062,67072.0
2017-09-19 15:00:00,35.92,35.94,35.92,35.93,93480.0,33.2062,33.2247,33.2062,33.2155,93480.0
2017-09-19 15:30:00,35.94,35.94,35.92,35.93,127760.0,33.2247,33.2247,33.2062,33.2155,127760.0
2017-09-20 09:30:00,35.94,35.96,35.92,35.93,70936.0,33.2247,33.2432,33.2062,33.2155,70936.0
2017-09-20 10:00:00,35.93,35.94,35.91,35.92,46220.0,33.2155,33.2247,33.197,33.2062,46220.0
2017-09-20 10:30:00,35.93,35.94,35.85,35.85,47128.0,33.2155,33.2247,33.1415,33.1415,47128.0
2017-09-20 11:00:00,35.85,35.88,35.84,35.86,77632.0,33.1415,33.1692,33.1323,33.1507,77632.0
2017-09-20 11:30:00,35.87,35.89,35.87,35.89,38952.0,33.16,33.1785,33.16,33.1785,38952.0
2017-09-20 12:00:00,35.9,35.93,35.89,35.92,20920.0,33.1877,33.2155,33.1785,33.2062,20920.0
2017-09-20 12:30:00,35.92,35.94,35.92,35.92,53444.0,33.2062,33.2247,33.2062,33.2062,53444.0
2017-09-20 13:00:00,35.92,35.92,35.87,35.88,69088.0,33.2062,33.2062,33.16,33.1692,69088.0
2017-09-20 13:30:00,35.88,35.9,35.87,35.9,30580.0,33.1692,33.1877,33.16,33.1877,30580.0
2017-09-20 14:00:00,35.89,35.89,35.71,35.74,427760.0,33.1785,33.1785,33.0121,33.0398,427760.0
2017-09-20 14:30:00,35.73,35.83,35.7,35.82,197928.0,33.0306,33.123,33.0028,33.1138,197928.0
2017-09-20 15:00:00,35.81,35.85,35.79,35.85,85332.0,33.1045,33.1415,33.086,33.1415,85332.0
2017-09-20 15:30:00,35.85,35.92,35.85,35.91,209620.0,33.1415,33.2062,33.1415,33.197,209620.0
2017-09-21 09:30:00,35.87,35.88,35.74,35.78,263004.0,33.16,33.1692,33.0398,33.0768,263004.0
2017-09-21 10:00:00,35.78,35.8,35.73,35.75,48748.0,33.0768,33.0953,33.0306,33.0491,48748.0
2017-09-21 10:30:00,35.74,35.81,35.74,35.8,45768.0,33.0398,33.1045,33.0398,33.0953,45768.0
2017-09-21 11:00:00,35.81,35.84,35.8,35.84,34340.0,33.1045,33.1323,33.0953,33.1323,34340.0
2017-09-21 11:30:00,35.84,35.84,35.82,35.82,28028.0,33.1323,33.1323,33.1138,33.1138,28028.0
2017-09-21 12:00:00,35.82,35.85,35.82,35.84,69596.0,33.1138,33.1415,33.1138,33.1323,69596.0
2017-09-21 12:30:00,35.82,35.83,35.8,35.83,35000.0,33.1138,33.123,33.0953,33.123,35000.0
2017-09-21 13:00:00,35.82,35.85,35.82,35.84,43660.0,33.1138,33.1415,33.1138,33.1323,43660.0
2017-09-21 13:30:00,35.84,35.84,35.82,35.83,135312.0,33.1323,33.1323,33.1138,33.123,135312.0
2017-09-21 14:00:00,35.83,35.84,35.81,35.82,40024.0,33.123,33.1323,33.1045,33.1138,40024.0
2017-09-21 14:30:00,35.81,35.82,35.78,35.81,113768.0,33.1045,33.1138,33.0768,33.1045,113768.0
2017-09-21 15:00:00,35.81,35.82,35.79,35.82,290212.0,33.1045,33.1138,33.086,33.1138,290212.0
2017-09-21 15:30:00,35.82,35.83,35.77,35.77,126260.0,33.1138,33.123,33.0675,33.0675,126260.0
2017-09-22 09:30:00,35.71,35.77,35.7,35.72,173452.0,33.0121,33.0675,33.0028,33.0213,173452.0
2017-09-22 10:00:00,35.73,35.77,35.73,35.76,850160.0,33.0306,33.0675,33.0306,33.0583,850160.0
2017-09-22 10:30:00,35.76,35.77,35.71,35.71,39876.0,33.0583,33.0675,33.0121,33.0121,39876.0
2017-09-22 11:00:00,35.71,35.73,35.7,35.7,27440.0,33.0121,33.0306,33.0028,33.0028,27440.0
2017-09-22 11:30:00,35.71,35.74,35.7,35.73,29360.0,33.0121,33.0398,33.0028,33.0306,29360.0
2017-09-22 12:00:00,35.73,35.74,35.72,35.73,29772.0,33.0306,33.0398,33.0213,33.0306,29772.0
2017-09-22 12:30:00,35.72,35.74,35.71,35.71,25232.0,33.0213,33.0398,33.0121,33.0121,25232.0
2017-09-22 13:00:00,35.72,35.72,35.69,35.71,30184.0,33.0213,33.0213,32.9936,33.0121,30184.0
2017-09-22 13:30:00,35.71,35.74,35.71,35.74,82980.0,33.0121,33.0398,33.0121,33.0398,82980.0
2017-09-22 14:00:00,35.73,35.75,35.73,35.74,173420.0,33.0306,33.0491,33.0306,33.0398,173420.0
2017-09-22 14:30:00,35.74,35.75,35.74,35.74,134400.0,33.0398,33.0491,33.0398,33.0398,134400.0
2017-09-22 15:00:00,35.74,35.75,35.74,35.75,47092.0,33.0398,33.0491,33.0398,33.0491,47092.0
2017-09-22 15:30:00,35.76,35.79,35.75,35.76,199656.0,33.0583,33.086,33.0491,33.0583,199656.0
2017-09-25 09:30:00,35.7,35.7,35.62,35.63,469632.0,33.0028,33.0028,32.9289,32.9381,469632.0
2017-09-25 10:00:00,35.65,35.7,35.62,35.65,467220.0,32.9566,33.0028,32.9289,32.9566,467220.0
2017-09-25 10:30:00,35.65,35.65,35.51,35.52,333828.0,32.9566,32.9566,32.8272,32.8364,333828.0
2017-09-25 11:00:00,35.51,35.57,35.47,35.56,140596.0,32.8272,32.8827,32.7902,32.8734,140596.0
2017-09-25 11:30:00,35.56,35.56,35.49,35.52,168000.0,32.8734,32.8734,32.8087,32.8364,168000.0
2017-09-25 12:00:00,35.51,35.51,35.45,35.49,120812.0,32.8272,32.8272,32.7717,32.8087,120812.0
2017-09-25 12:30:00,35.49,35.54,35.49,35.52,89232.0,32.8087,32.8549,32.8087,32.8364,89232.0
2017-09-25 13:00:00,35.52,35.54,35.52,35.52,72228.0,32.8364,32.8549,32.8364,32.8364,72228.0
2017-09-25 13:30:00,35.51,35.55,35.51,35.53,55180.0,32.8272,32.8642,32.8272,32.8457,55180.0
2017-09-25 14:00:00,35.53,35.54,35.48,35.49,117876.0,32.8457,32.8549,32.7995,32.8087,117876.0
2017-09-25 14:30:00,35.49,35.51,35.46,35.5,147556.0,32.8087,32.8272,32.781,32.8179,147556.0
2017-09-25 15:00:00,35.49,35.53,35.48,35.52,132236.0,32.8087,32.8457,32.7995,32.8364,132236.0
2017-09-25 15:30:00,35.52,35.56,35.5,35.56,224700.0,32.8364,32.8734,32.8179,32.8734,224700.0
2017-09-26 09:30:00,35.52,35.58,35.52,35.54,138580.0,32.9607,33.0164,32.9607,32.9793,138580.0
2017-09-26 10:00:00,35.56,35.58,35.54,35.54,82852.0,32.9978,33.0164,32.9793,32.9793,82852.0
2017-09-26 10:30:00,35.53,35.54,35.47,35.47,72704.0,32.97,32.9793,32.9143,32.9143,72704.0
2017-09-26 11:00:00,35.47,35.47,35.4,35.43,1743968.0,32.9143,32.9143,32.8493,32.8772,1743968.0
2017-09-26 11:30:00,35.43,35.46,35.42,35.45,1169124.0,32.8772,32.905,32.8679,32.8957,1169124.0
2017-09-26 12:00:00,35.46,35.49,35.45,35.47,97796.0,32.905,32.9329,32.8957,32.9143,97796.0
2017-09-26 12:30:00,35.48,35.49,35.43,35.47,63476.0,32.9236,32.9329,32.8772,32.9143,63476.0
2017-09-26 13:00:00,35.48,35.52,35.47,35.51,145448.0,32.9236,32.9607,32.9143,32.9514,145448.0
2017-09-26 13:30:00,35.51,35.53,35.51,35.52,119532.0,32.9514,32.97,32.9514,32.9607,119532.0
2017-09-26 14:00:00,35.52,35.52,35.49,35.5,124176.0,32.9607,32.9607,32.9329,32.9421,124176.0
2017-09-26 14:30:00,35.5,35.51,35.48,35.49,149504.0,32.9421,32.9514,32.9236,32.9329,149504.0
2017-09-26 15:00:00,35.49,35.52,35.49,35.52,208100.0,32.9329,32.9607,32.9329,32.9607,208100.0
2017-09-26 15:30:00,35.52,35.52,35.44,35.46,261132.0,32.9607,32.9607,32.8865,32.905,261132.0
2017-09-27 09:30:00,35.59,35.63,35.57,35.57,88872.0,33.0257,33.0628,33.0071,33.0071,88872.0
2017-09-27 10:00:00,35.58,35.59,35.53,35.54,49684.0,33.0164,33.0257,32.97,32.9793,49684.0
2017-09-27 10:30:00,35.54,35.54,35.46,35.49,83428.0,32.9793,32.9793,32.905,32.9329,83428.0
2017-09-27 11:00:00,35.49,35.54,35.47,35.54,110344.0,32.9329,32.9793,32.9143,32.9793,110344.0
2017-09-27 11:30:00,35.53,35.53,35.51,35.52,34716.0,32.97,32.97,32.9514,32.9607,34716.0
2017-09-27 12:00:00,35.52,35.52,35.5,35.52,130404.0,32.9607,32.9607,32.9421,32.9607,130404.0
2017-09-27 12:30:00,35.52,35.54,35.5,35.54,1367364.0,32.9607,32.9793,32.9421,32.9793,1367364.0
2017-09-27 13:00:00,35.55,35.55,35.53,35.54,105184.0,32.9885,32.9885,32.97,32.9793,105184.0
2017-09-27 13:30:00,35.54,35.58,35.54,35.58,29632.0,32.9793,33.0164,32.9793,33.0164,29632.0
2017-09-27 14:00:00,35.59,35.68,35.58,35.65,1652728.0,33.0257,33.1092,33.0164,33.0813,1652728.0
2017-09-27 14:30:00,35.65,35.67,35.64,35.67,156784.0,33.0813,33.0999,33.0721,33.0999,156784.0
2017-09-27 15:00:00,35.67,35.72,35.67,35.71,161264.0,33.0999,33.1463,33.0999,33.137,161264.0
2017-09-27 15:30:00,35.7,35.72,35.63,35.65,211704.0,33.1277,33.1463,33.0628,33.0813,211704.0
2017-09-28 09:30:00,35.6,35.63,35.56,35.61,648764.0,33.0349,33.0628,32.9978,33.0442,648764.0
2017-09-28 10:00:00,35.62,35.66,35.6,35.66,106092.0,33.0535,33.0906,33.0349,33.0906,106092.0
2017-09-28 10:30:00,35.66,35.69,35.65,35.65,62944.0,33.0906,33.1184,33.0813,33.0813,62944.0
2017-09-28 11:00:00,35.65,35.66,35.63,35.66,85380.0,33.0813,33.0906,33.0628,33.0906,85380.0
2017-09-28 11:30:00,35.66,35.67,35.64,35.65,51824.0,33.0906,33.0999,33.0721,33.0813,51824.0
2017-09-28 12:00:00,35.65,35.68,35.64,35.67,48344.0,33.0813,33.1092,33.0721,33.0999,48344.0
2017-09-28 12:30:00,35.67,35.67,35.65,35.67,23192.0,33.0999,33.0999,33.0813,33.0999,23192.0
2017-09-28 13:00:00,35.67,35.68,35.65,35.68,210980.0,33.0999,33.1092,33.0813,33.1092,210980.0
2017-09-28 13:30:00,35.68,35.7,35.67,35.7,171844.0,33.1092,33.1277,33.0999,33.1277,171844.0
2017-09-28 14:00:00,35.7,35.7,35.67,35.67,71644.0,33.1277,33.1277,33.0999,33.0999,71644.0
2017-09-28 14:30:00,35.67,35.68,35.66,35.67,108680.0,33.0999,33.1092,33.0906,33.0999,108680.0
2017-09-28 15:00:00,35.67,35.68,35.65,35.65,112856.0,33.0999,33.1092,33.0813,33.0813,112856.0
2017-09-28 15:30:00,35.66,35.69,35.64,35.68,206356.0,33.0906,33.1184,33.0721,33.1092,206356.0
2017-09-29 09:30:00,35.7,35.75,35.69,35.69,203196.0,33.1277,33.1741,33.1184,33.1184,203196.0
2017-09-29 10:00:00,35.69,35.73,35.67,35.73,119952.0,33.1184,33.1556,33.0999,33.1556,119952.0
2017-09-29 10:30:00,35.73,35.77,35.72,35.77,164444.0,33.1556,33.1927,33.1463,33.1927,164444.0
2017-09-29 11:00:00,35.76,35.81,35.74,35.79,144648.0,33.1834,33.2298,33.1648,33.2112,144648.0
2017-09-29 11:30:00,35.79,35.81,35.78,35.81,98004.0,33.2112,33.2298,33.202,33.2298,98004.0
2017-09-29 12:00:00,35.81,35.83,35.8,35.83,162076.0,33.2298,33.2484,33.2205,33.2484,162076.0
2017-09-29 12:30:00,35.83,35.84,35.82,35.83,244152.0,33.2484,33.2576,33.2391,33.2484,244152.0
2017-09-29 13:00:00,35.84,35.84,35.83,35.83,46684.0,33.2576,33.2576,33.2484,33.2484,46684.0
2017-09-29 13:30:00,35.84,35.84,35.82,35.83,85732.0,33.2576,33.2576,33.2391,33.2484,85732.0
2017-09-29 14:00:00,35.83,35.83,35.8,35.82,95896.0,33.2484,33.2484,33.2205,33.2391,95896.0
2017-09-29 14:30:00,35.83,35.83,35.8,35.82,53620.0,33.2484,33.2484,33.2205,33.2391,53620.0
2017-09-29 15:00:00,35.82,35.84,35.82,35.82,215216.0,33.2391,33.2576,33.2391,33.2391,215216.0
2017-09-29 15:30:00,35.82,35.87,35.82,35.85,234048.0,33.2391,33.2855,33.2391,33.2669,234048.0
2017-10-02 09:30:00,35.91,35.96,35.91,35.96,244808.0,33.3226,33.369,33.3226,33.369,244808.0
2017-10-02 10:00:00,35.96,36.01,35.94,35.97,202928.0,33.369,33.4154,33.3504,33.3783,202928.0
2017-10-02 10:30:00,35.96,35.99,35.95,35.95,80108.0,33.369,33.3968,33.3597,33.3597,80108.0
2017-10-02 11:00:00,35.96,35.97,35.92,35.93,124712.0,33.369,33.3783,33.3319,33.3412,124712.0
2017-10-02 11:30:00,35.93,35.93,35.86,35.86,247416.0,33.3412,33.3412,33.2762,33.2762,247416.0
2017-10-02 12:00:00,35.85,35.9,35.83,35.89,107416.0,33.2669,33.3133,33.2484,33.304,107416.0
2017-10-02 12:30:00,35.89,35.92,35.88,35.92,138364.0,33.304,33.3319,33.2948,33.3319,138364.0
2017-10-02 13:00:00,35.92,35.93,35.91,35.91,163112.0,33.3319,33.3412,33.3226,33.3226,163112.0
2017-10-02 13:30:00,35.92,35.93,35.91,35.92,161800.0,33.3319,33.3412,33.3226,33.3319,161800.0
2017-10-02 14:00:00,35.93,35.93,35.9,35.93,198316.0,33.3412,33.3412,33.3133,33.3412,198316.0
2017-10-02 14:30:00,35.93,35.94,35.92,35.93,175912.0,33.3412,33.3504,33.3319,33.3412,175912.0
2017-10-02 15:00:00,35.93,35.94,35.91,35.93,186192.0,33.3412,33.3504,33.3226,33.3412,186192.0
2017-10-02 15:30:00,35.93,35.95,35.91,35.95,313588.0,33.3412,33.3597,33.3226,33.3597,313588.0
2017-10-03 09:30:00,35.97,36.02,35.96,35.99,256896.0,33.3783,33.4247,33.369,33.3968,256896.0
2017-10-03 10:00:00,36.01,36.01,35.96,35.97,70668.0,33.4154,33.4154,33.369,33.3783,70668.0
2017-10-03 10:30:00,35.97,35.99,35.96,35.98,230696.0,33.3783,33.3968,33.369,33.3876,230696.0
2017-10-03 11:00:00,35.97,35.98,35.95,35.98,102220.0,33.3783,33.3876,33.3597,33.3876,102220.0
2017-10-03 11:30:00,35.98,35.98,35.96,35.98,93372.0,33.3876,33.3876,33.369,33.3876,93372.0
2017-10-03 12:00:00,35.98,36.0,35.97,35.99,84108.0,33.3876,33.4061,33.3783,33.3968,84108.0
2017-10-03 12:30:00,35.99,36.0,35.98,35.99,93660.0,33.3968,33.4061,33.3876,33.3968,93660.0
2017-10-03 13:00:00,35.99,36.0,35.98,35.98,75000.0,33.3968,33.4061,33.3876,33.3876,75000.0
2017-10-03 13:30:00,35.98,36.0,35.98,35.99,234096.0,33.3876,33.4061,33.3876,33.3968,234096.0
2017-10-03 14:00:00,35.99,36.01,35.99,36.01,112680.0,33.3968,33.4154,33.3968,33.4154,112680.0
2017-10-03 14:30:00,36.01,36.02,36.0,36.01,166972.0,33.4154,33.4247,33.4061,33.4154,166972.0
2017-10-03 15:00:00,36.02,36.02,36.0,36.0,89200.0,33.4247,33.4247,33.4061,33.4061,89200.0
2017-10-03 15:30:00,36.01,36.04,36.01,36.03,235256.0,33.4154,33.4432,33.4154,33.434,235256.0
2017-10-04 09:30:00,36.02,36.02,35.97,36.01,213288.0,33.4247,33.4247,33.3783,33.4154,213288.0
2017-10-04 10:00:00,36.01,36.02,35.99,36.0,70864.0,33.4154,33.4247,33.3968,33.4061,70864.0
2017-10-04 10:30:00,36.0,36.01,35.97,36.01,90096.0,33.4061,33.4154,33.3783,33.4154,90096.0
2017-10-04 11:00:00,36.01,36.05,36.01,36.05,152804.0,33.4154,33.4525,33.4154,33.4525,152804.0
2017-10-04 11:30:00,36.05,36.07,36.04,36.06,101512.0,33.4525,33.4711,33.4432,33.4618,101512.0
2017-10-04 12:00:00,36.07,36.1,36.06,36.09,49484.0,33.4711,33.4989,33.4618,33.4896,49484.0
2017-10-04 12:30:00,36.09,36.09,36.06,36.07,77148.0,33.4896,33.4896,33.4618,33.4711,77148.0
2017-10-04 13:00:00,36.08,36.08,36.05,36.06,982136.0,33.4803,33.4803,33.4525,33.4618,982136.0
2017-10-04 13:30:00,36.07,36.07,36.02,36.05,223708.0,33.4711,33.4711,33.4247,33.4525,223708.0
2017-10-04 14:00:00,36.05,36.07,36.04,36.05,316120.0,33.4525,33.4711,33.4432,33.4525,316120.0
2017-10-04 14:30:00,36.05,36.07,36.04,36.07,253284.0,33.4525,33.4711,33.4432,33.4711,253284.0
2017-10-04 15:00:00,36.07,36.09,36.07,36.08,224860.0,33.4711,33.4896,33.4711,33.4803,224860.0
2017-10-04 15:30:00,36.08,36.09,36.06,36.08,270712.0,33.4803,33.4896,33.4618,33.4803,270712.0
2017-10-05 09:30:00,36.13,36.18,36.13,36.14,176296.0,33.5267,33.5731,33.5267,33.536,176296.0
2017-10-05 10:00:00,36.15,36.18,36.15,36.16,65444.0,33.5453,33.5731,33.5453,33.5546,65444.0
2017-10-05 10:30:00,36.16,36.19,36.15,36.17,34336.0,33.5546,33.5824,33.5453,33.5639,34336.0
2017-10-05 11:00:00,36.17,36.2,36.16,36.19,68232.0,33.5639,33.5917,33.5546,33.5824,68232.0
2017-10-05 11:30:00,36.18,36.23,36.18,36.22,75632.0,33.5731,33.6195,33.5731,33.6103,75632.0
2017-10-05 12:00:00,36.22,36.28,36.22,36.27,64804.0,33.6103,33.6659,33.6103,33.6567,64804.0
2017-10-05 12:30:00,36.27,36.28,36.26,36.26,62512.0,33.6567,33.6659,33.6474,33.6474,62512.0
2017-10-05 13:00:00,36.26,36.28,36.25,36.27,68432.0,33.6474,33.6659,33.6381,33.6567,68432.0
2017-10-05 13:30:00,36.27,36.28,36.26,36.27,78488.0,33.6567,33.6659,33.6474,33.6567,78488.0
2017-10-05 14:00:00,36.27,36.27,36.26,36.26,160580.0,33.6567,33.6567,33.6474,33.6474,160580.0
2017-10-05 14:30:00,36.27,36.3,36.27,36.3,87084.0,33.6567,33.6845,33.6567,33.6845,87084.0
2017-10-05 15:00:00,36.3,36.32,36.3,36.3,136524.0,33.6845,33.7031,33.6845,33.6845,136524.0
2017-10-05 15:30:00,36.3,36.32,36.29,36.32,133000.0,33.6845,33.7031,33.6752,33.7031,133000.0
2017-10-06 09:30:00,36.24,36.29,36.24,36.28,124916.0,33.6288,33.6752,33.6288,33.6659,124916.0
2017-10-06 10:00:00,36.28,36.32,36.28,36.31,75272.0,33.6659,33.7031,33.6659,33.6938,75272.0
2017-10-06 10:30:00,36.32,36.32,36.23,36.26,155956.0,33.7031,33.7031,33.6195,33.6474,155956.0
2017-10-06 11:00:00,36.26,36.29,36.26,36.29,60324.0,33.6474,33.6752,33.6474,33.6752,60324.0
2017-10-06 11:30:00,36.29,36.29,36.25,36.28,61052.0,33.6752,33.6752,33.6381,33.6659,61052.0
2017-10-06 12:00:00,36.27,36.29,36.26,36.28,71928.0,33.6567,33.6752,33.6474,33.6659,71928.0
2017-10-06 12:30:00,36.28,36.31,36.28,36.3,63988.0,33.6659,33.6938,33.6659,33.6845,63988.0
2017-10-06 13:00:00,36.29,36.29,36.27,36.27,70504.0,33.6752,33.6752,33.6567,33.6567,70504.0
2017-10-06 13:30:00,36.27,36.29,36.27,36.29,51024.0,33.6567,33.6752,33.6567,33.6752,51024.0
2017-10-06 14:00:00,36.28,36.3,36.28,36.29,47644.0,33.6659,33.6845,33.6659,33.6752,47644.0
2017-10-06 14:30:00,36.29,36.31,36.28,36.31,112620.0,33.6752,33.6938,33.6659,33.6938,112620.0
2017-10-06 15:00:00,36.31,36.31,36.29,36.3,61300.0,33.6938,33.6938,33.6752,33.6845,61300.0
2017-10-06 15:30:00,36.3,36.34,36.29,36.34,141288.0,33.6845,33.7216,33.6752,33.7216,141288.0
2017-10-09 09:30:00,36.39,36.39,36.34,36.37,164488.0,33.768,33.768,33.7216,33.7495,164488.0
2017-10-09 10:00:00,36.37,36.39,36.36,36.38,62392.0,33.7495,33.768,33.7402,33.7587,62392.0
2017-10-09 10:30:00,36.38,36.38,36.35,36.38,37524.0,33.7587,33.7587,33.7309,33.7587,37524.0
2017-10-09 11:00:00,36.38,36.4,36.37,36.39,35892.0,33.7587,33.7773,33.7495,33.768,35892.0
2017-10-09 11:30:00,36.4,36.4,36.38,36.4,50904.0,33.7773,33.7773,33.7587,33.7773,50904.0
2017-10-09 12:00:00,36.41,36.41,36.38,36.38,16208.0,33.7866,33.7866,33.7587,33.7587,16208.0
2017-10-09 12:30:00,36.4,36.4,36.38,36.38,56712.0,33.7773,33.7773,33.7587,33.7587,56712.0
2017-10-09 13:00:00,36.38,36.39,36.38,36.39,27432.0,33.7587,33.768,33.7587,33.768,27432.0
2017-10-09 13:30:00,36.39,36.39,36.37,36.38,53020.0,33.768,33.768,33.7495,33.7587,53020.0
2017-10-09 14:00:00,36.38,36.38,36.36,36.36,80596.0,33.7587,33.7587,33.7402,33.7402,80596.0
2017-10-09 14:30:00,36.36,36.36,36.34,36.34,97052.0,33.7402,33.7402,33.7216,33.7216,97052.0
2017-10-09 15:00:00,36.34,36.34,36.29,36.33,108560.0,33.7216,33.7216,33.6752,33.7123,108560.0
2017-10-09 15:30:00,36.32,36.33,36.29,36.32,182856.0,33.7031,33.7123,33.6752,33.7031,182856.0
2017-10-10 09:30:00,36.43,36.46,36.38,36.39,2389288.0,33.8051,33.833,33.7587,33.768,2389288.0
2017-10-10 10:00:00,36.4,36.4,36.29,36.34,747168.0,33.7773,33.7773,33.6752,33.7216,747168.0
2017-10-10 10:30:00,36.35,36.36,36.33,36.35,955788.0,33.7309,33.7402,33.7123,33.7309,955788.0
2017-10-10 11:00:00,36.35,36.35,36.31,36.32,160372.0,33.7309,33.7309,33.6938,33.7031,160372.0
2017-10-10 11:30:00,36.33,36.34,36.29,36.31,317172.0,33.7123,33.7216,33.6752,33.6938,317172.0
2017-10-10 12:00:00,36.3,36.31,36.26,36.3,105884.0,33.6845,33.6938,33.6474,33.6845,105884.0
2017-10-10 12:30:00,36.3,36.33,36.3,36.32,88220.0,33.6845,33.7123,33.6845,33.7031,88220.0
2017-10-10 13:00:00,36.33,36.35,36.32,36.32,19548.0,33.7123,33.7309,33.7031,33.7031,19548.0
2017-10-10 13:30:00,36.34,36.35,36.32,36.32,64052.0,33.7216,33.7309,33.7031,33.7031,64052.0
2017-10-10 14:00:00,36.32,36.33,36.3,36.32,1570028.0,33.7031,33.7123,33.6845,33.7031,1570028.0
2017-10-10 14:30:00,36.32,36.33,36.31,36.32,224444.0,33.7031,33.7123,33.6938,33.7031,224444.0
2017-10-10 15:00:00,36.32,36.34,36.32,36.33,253008.0,33.7031,33.7216,33.7031,33.7123,253008.0
2017-10-10 15:30:00,36.32,36.36,36.31,36.36,4745812.0,33.7031,33.7402,33.6938,33.7402,4745812.0
2017-10-11 09:30:00,36.36,36.4,36.35,36.37,323220.0,33.7402,33.7773,33.7309,33.7495,323220.0
2017-10-11 10:00:00,36.37,36.42,36.37,36.41,74956.0,33.7495,33.7959,33.7495,33.7866,74956.0
2017-10-11 10:30:00,36.41,36.42,36.38,36.39,49768.0,33.7866,33.7959,33.7587,33.768,49768.0
2017-10-11 11:00:00,36.39,36.41,36.38,36.38,142468.0,33.768,33.7866,33.7587,33.7587,142468.0
2017-10-11 11:30:00,36.39,36.4,36.38,36.39,83144.0,33.768,33.7773,33.7587,33.768,83144.0
2017-10-11 12:00:00,36.39,36.42,36.39,36.41,160924.0,33.768,33.7959,33.768,33.7866,160924.0
2017-10-11 12:30:00,36.41,36.42,36.4,36.41,104800.0,33.7866,33.7959,33.7773,33.7866,104800.0
2017-10-11 13:00:00,36.41,36.42,36.4,36.4,104780.0,33.7866,33.7959,33.7773,33.7773,104780.0
2017-10-11 13:30:00,36.4,36.42,36.4,36.4,167972.0,33.7773,33.7959,33.7773,33.7773,167972.0
2017-10-11 14:00:00,36.41,36.44,36.4,36.41,313104.0,33.7866,33.8144,33.7773,33.7866,313104.0
2017-10-11 14:30:00,36.41,36.43,36.4,36.43,116524.0,33.7866,33.8051,33.7773,33.8051,116524.0
2017-10-11 15:00:00,36.43,36.47,36.43,36.45,1215036.0,33.8051,33.8422,33.8051,33.8237,1215036.0
2017-10-11 15:30:00,36.46,36.47,36.45,36.47,156780.0,33.833,33.8422,33.8237,33.8422,156780.0
2017-10-12 09:30:00,36.41,36.46,36.41,36.45,191656.0,33.7866,33.833,33.7866,33.8237,191656.0
2017-10-12 10:00:00,36.45,36.5,36.44,36.49,55216.0,33.8237,33.8701,33.8144,33.8608,55216.0
2017-10-12 10:30:00,36.49,36.51,36.49,36.49,37020.0,33.8608,33.8794,33.8608,33.8608,37020.0
2017-10-12 11:00:00,36.49,36.52,36.49,36.51,38568.0,33.8608,33.8886,33.8608,33.8794,38568.0
2017-10-12 11:30:00,36.52,36.54,36.52,36.52,141260.0,33.8886,33.9072,33.8886,33.8886,141260.0
2017-10-12 12:00:00,36.53,36.55,36.52,36.53,695908.0,33.8979,33.9165,33.8886,33.8979,695908.0
2017-10-12 12:30:00,36.52,36.53,36.51,36.52,544952.0,33.8886,33.8979,33.8794,33.8886,544952.0
2017-10-12 13:00:00,36.52,36.54,36.51,36.54,371068.0,33.8886,33.9072,33.8794,33.9072,371068.0
2017-10-12 13:30:00,36.54,36.54,36.52,36.53,86912.0,33.9072,33.9072,33.8886,33.8979,86912.0
2017-10-12 14:00:00,36.52,36.54,36.52,36.53,149104.0,33.8886,33.9072,33.8886,33.8979,149104.0
2017-10-12 14:30:00,36.53,36.54,36.49,36.51,645916.0,33.8979,33.9072,33.8608,33.8794,645916.0
2017-10-12 15:00:00,36.51,36.52,36.5,36.51,276228.0,33.8794,33.8886,33.8701,33.8794,276228.0
2017-10-12 15:30:00,36.5,36.5,36.45,36.48,429276.0,33.8701,33.8701,33.8237,33.8515,429276.0
2017-10-13 09:30:00,36.59,36.6,36.56,36.57,472240.0,33.9536,33.9629,33.9258,33.935,472240.0
2017-10-13 10:00:00,36.57,36.6,36.56,36.6,219128.0,33.935,33.9629,33.9258,33.9629,219128.0
2017-10-13 10:30:00,36.6,36.6,36.56,36.57,124684.0,33.9629,33.9629,33.9258,33.935,124684.0
2017-10-13 11:00:00,36.58,36.58,36.56,36.57,124824.0,33.9443,33.9443,33.9258,33.935,124824.0
2017-10-13 11:30:00,36.57,36.58,36.56,36.58,44536.0,33.935,33.9443,33.9258,33.9443,44536.0
2017-10-13 12:00:00,36.57,36.58,36.56,36.58,575144.0,33.935,33.9443,33.9258,33.9443,575144.0
2017-10-13 12:30:00,36.58,36.59,36.57,36.59,66648.0,33.9443,33.9536,33.935,33.9536,66648.0
2017-10-13 13:00:00,36.59,36.6,36.59,36.6,54480.0,33.9536,33.9629,33.9536,33.9629,54480.0
2017-10-13 13:30:00,36.6,36.6,36.57,36.57,50364.0,33.9629,33.9629,33.935,33.935,50364.0
2017-10-13 14:00:00,36.57,36.59,36.56,36.57,57688.0,33.935,33.9536,33.9258,33.935,57688.0
2017-10-13 14:30:00,36.57,36.57,36.55,36.57,82076.0,33.935,33.935,33.9165,33.935,82076.0
2017-10-13 15:00:00,36.57,36.58,36.56,36.57,90916.0,33.935,33.9443,33.9258,33.935,90916.0
2017-10-13 15:30:00,36.57,36.57,36.53,36.55,301920.0,33.935,33.935,33.8979,33.9165,301920.0
2017-10-16 09:30:00,36.61,36.63,36.58,36.6,233028.0,33.9722,33.9907,33.9443,33.9629,233028.0
2017-10-16 10:00:00,36.6,36.61,36.55,36.57,107896.0,33.9629,33.9722,33.9165,33.935,107896.0
2017-10-16 10:30:00,36.57,36.58,36.55,36.56,140336.0,33.935,33.9443,33.9165,33.9258,140336.0
2017-10-16 11:00:00,36.56,36.58,36.55,36.57,114472.0,33.9258,33.9443,33.9165,33.935,114472.0
2017-10-16 11:30:00,36.58,36.58,36.57,36.57,60308.0,33.9443,33.9443,33.935,33.935,60308.0
2017-10-16 12:00:00,36.57,36.57,36.51,36.54,459376.0,33.935,33.935,33.8794,33.9072,459376.0
2017-10-16 12:30:00,36.53,36.55,36.53,36.55,435784.0,33.8979,33.9165,33.8979,33.9165,435784.0
2017-10-16 13:00:00,36.55,36.57,36.54,36.56,115004.0,33.9165,33.935,33.9072,33.9258,115004.0
2017-10-16 13:30:00,36.57,36.58,36.56,36.57,41200.0,33.935,33.9443,33.9258,33.935,41200.0
2017-10-16 14:00:00,36.56,36.58,36.56,36.58,35572.0,33.9258,33.9443,33.9258,33.9443,35572.0
2017-10-16 14:30:00,36.57,36.58,36.57,36.57,98380.0,33.935,33.9443,33.935,33.935,98380.0
2017-10-16 15:00:00,36.57,36.59,36.57,36.58,49720.0,33.935,33.9536,33.935,33.9443,49720.0
2017-10-16 15:30:00,36.58,36.6,36.58,36.6,324496.0,33.9443,33.9629,33.9443,33.9629,324496.0
2017-10-17 09:30:00,36.59,36.62,36.58,36.62,382808.0,33.9536,33.9814,33.9443,33.9814,382808.0
2017-10-17 10:00:00,36.62,36.64,36.6,36.6,41552.0,33.9814,34.0,33.9629,33.9629,41552.0
2017-10-17 10:30:00,36.6,36.62,36.59,36.61,53760.0,33.9629,33.9814,33.9536,33.9722,53760.0
2017-10-17 11:00:00,36.62,36.65,36.61,36.63,108036.0,33.9814,34.0093,33.9722,33.9907,108036.0
2017-10-17 11:30:00,36.63,36.64,36.6,36.61,63268.0,33.9907,34.0,33.9629,33.9722,63268.0
2017-10-17 12:00:00,36.6,36.62,36.6,36.62,113664.0,33.9629,33.9814,33.9629,33.9814,113664.0
2017-10-17 12:30:00,36.62,36.62,36.61,36.62,40432.0,33.9814,33.9814,33.9722,33.9814,40432.0
2017-10-17 13:00:00,36.61,36.63,36.61,36.61,39704.0,33.9722,33.9907,33.9722,33.9722,39704.0
2017-10-17 13:30:00,36.61,36.62,36.6,36.61,101312.0,33.9722,33.9814,33.9629,33.9722,101312.0
2017-10-17 14:00:00,36.62,36.63,36.62,36.62,39300.0,33.9814,33.9907,33.9814,33.9814,39300.0
2017-10-17 14:30:00,36.62,36.64,36.62,36.63,98412.0,33.9814,34.0,33.9814,33.9907,98412.0
2017-10-17 15:00:00,36.64,36.66,36.63,36.65,105044.0,34.0,34.0186,33.9907,34.0093,105044.0
2017-10-17 15:30:00,36.65,36.67,36.65,36.67,173996.0,34.0093,34.0278,34.0093,34.0278,173996.0
2017-10-18 09:30:00,36.72,36.73,36.66,36.68,151196.0,34.0742,34.0835,34.0186,34.0371,151196.0
2017-10-18 10:00:00,36.67,36.69,36.65,36.68,114448.0,34.0278,34.0464,34.0093,34.0371,114448.0
2017-10-18 10:30:00,36.68,36.7,36.67,36.69,82812.0,34.0371,34.0557,34.0278,34.0464,82812.0
2017-10-18 11:00:00,36.69,36.69,36.66,36.68,238824.0,34.0464,34.0464,34.0186,34.0371,238824.0
2017-10-18 11:30:00,36.68,36.69,36.67,36.67,68520.0,34.0371,34.0464,34.0278,34.0278,68520.0
2017-10-18 12:00:00,36.67,36.7,36.67,36.7,54228.0,34.0278,34.0557,34.0278,34.0557,54228.0
2017-10-18 12:30:00,36.7,36.71,36.7,36.7,52716.0,34.0557,34.065,34.0557,34.0557,52716.0
2017-10-18 13:00:00,36.7,36.71,36.7,36.7,70816.0,34.0557,34.065,34.0557,34.0557,70816.0
2017-10-18 13:30:00,36.71,36.73,36.7,36.72,102252.0,34.065,34.0835,34.0557,34.0742,102252.0
2017-10-18 14:00:00,36.72,36.74,36.72,36.72,243532.0,34.0742,34.0928,34.0742,34.0742,243532.0
2017-10-18 14:30:00,36.72,36.72,36.71,36.71,213576.0,34.0742,34.0742,34.065,34.065,213576.0
2017-10-18 15:00:00,36.71,36.73,36.71,36.72,307656.0,34.065,34.0835,34.065,34.0742,307656.0
2017-10-18 15:30:00,36.72,36.73,36.67,36.69,237996.0,34.0742,34.0835,34.0278,34.0464,237996.0
2017-10-19 09:30:00,36.54,36.61,36.45,36.48,328476.0,33.9072,33.9722,33.8237,33.8515,328476.0
2017-10-19 10:00:00,36.48,36.54,36.44,36.54,134656.0,33.8515,33.9072,33.8144,33.9072,134656.0
2017-10-19 10:30:00,36.53,36.58,36.51,36.58,89360.0,33.8979,33.9443,33.8794,33.9443,89360.0
2017-10-19 11:00:00,36.59,36.59,36.58,36.58,48884.0,33.9536,33.9536,33.9443,33.9443,48884.0
2017-10-19 11:30:00,36.58,36.6,36.56,36.56,102732.0,33.9443,33.9629,33.9258,33.9258,102732.0
2017-10-19 12:00:00,36.56,36.58,36.54,36.58,85140.0,33.9258,33.9443,33.9072,33.9443,85140.0
2017-10-19 12:30:00,36.58,36.58,36.56,36.57,43952.0,33.9443,33.9443,33.9258,33.935,43952.0
2017-10-19 13:00:00,36.58,36.6,36.57,36.6,137556.0,33.9443,33.9629,33.935,33.9629,137556.0
2017-10-19 13:30:00,36.59,36.61,36.59,36.59,48444.0,33.9536,33.9722,33.9536,33.9536,48444.0
2017-10-19 14:00:00,36.59,36.6,36.58,36.59,67876.0,33.9536,33.9629,33.9443,33.9536,67876.0
2017-10-19 14:30:00,36.58,36.62,36.58,36.61,209500.0,33.9443,33.9814,33.9443,33.9722,209500.0
2017-10-19 15:00:00,36.61,36.64,36.61,36.63,97256.0,33.9722,34.0,33.9722,33.9907,97256.0
2017-10-19 15:30:00,36.63,36.66,36.6,36.66,287168.0,33.9907,34.0186,33.9629,34.0186,287168.0
2017-10-20 09:30:00,36.77,36.77,36.73,36.74,245156.0,34.1206,34.1206,34.0835,34.0928,245156.0
2017-10-20 10:00:00,36.74,36.77,36.74,36.74,448320.0,34.0928,34.1206,34.0928,34.0928,448320.0
2017-10-20 10:30:00,36.74,36.75,36.72,36.72,42084.0,34.0928,34.1021,34.0742,34.0742,42084.0
2017-10-20 11:00:00,36.72,36.73,36.72,36.73,46248.0,34.0742,34.0835,34.0742,34.0835,46248.0
2017-10-20 11:30:00,36.73,36.75,36.73,36.74,158736.0,34.0835,34.1021,34.0835,34.0928,158736.0
2017-10-20 12:00:00,36.74,36.76,36.74,36.76,38900.0,34.0928,34.1114,34.0928,34.1114,38900.0
2017-10-20 12:30:00,36.76,36.77,36.74,36.76,466036.0,34.1114,34.1206,34.0928,34.1114,466036.0
2017-10-20 13:00:00,36.77,36.79,36.77,36.78,57292.0,34.1206,34.1392,34.1206,34.1299,57292.0
2017-10-20 13:30:00,36.79,36.8,36.78,36.79,113112.0,34.1392,34.1485,34.1299,34.1392,113112.0
2017-10-20 14:00:00,36.79,36.81,36.78,36.81,197012.0,34.1392,34.1578,34.1299,34.1578,197012.0
2017-10-20 14:30:00,36.81,36.81,36.77,36.78,93120.0,34.1578,34.1578,34.1206,34.1299,93120.0
2017-10-20 15:00:00,36.78,36.79,36.76,36.76,132808.0,34.1299,34.1392,34.1114,34.1114,132808.0
2017-10-20 15:30:00,36.77,36.79,36.75,36.79,302996.0,34.1206,34.1392,34.1021,34.1392,302996.0
2017-10-23 09:30:00,36.86,36.86,36.77,36.78,266440.0,34.2041,34.2041,34.1206,34.1299,266440.0
2017-10-23 10:00:00,36.77,36.79,36.74,36.76,84504.0,34.1206,34.1392,34.0928,34.1114,84504.0
2017-10-23 10:30:00,36.76,36.77,36.74,36.74,75556.0,34.1114,34.1206,34.0928,34.0928,75556.0
2017-10-23 11:00:00,36.74,36.76,36.74,36.75,34884.0,34.0928,34.1114,34.0928,34.1021,34884.0
2017-10-23 11:30:00,36.75,36.75,36.72,36.74,48716.0,34.1021,34.1021,34.0742,34.0928,48716.0
2017-10-23 12:00:00,36.74,36.76,36.73,36.75,66308.0,34.0928,34.1114,34.0835,34.1021,66308.0
2017-10-23 12:30:00,36.76,36.76,36.74,36.75,40172.0,34.1114,34.1114,34.0928,34.1021,40172.0
2017-10-23 13:00:00,36.76,36.76,36.73,36.73,35940.0,34.1114,34.1114,34.0835,34.0835,35940.0
2017-10-23 13:30:00,36.74,36.74,36.7,36.72,100860.0,34.0928,34.0928,34.0557,34.0742,100860.0
2017-10-23 14:00:00,36.72,36.73,36.67,36.69,88612.0,34.0742,34.0835,34.0278,34.0464,88612.0
2017-10-23 14:30:00,36.69,36.7,36.67,36.69,266576.0,34.0464,34.0557,34.0278,34.0464,266576.0
2017-10-23 15:00:00,36.68,36.69,36.62,36.63,477096.0,34.0371,34.0464,33.9814,33.9907,477096.0
2017-10-23 15:30:00,36.63,36.64,36.58,36.6,662516.0,33.9907,34.0,33.9443,33.9629,662516.0
2017-10-24 09:30:00,36.66,36.67,36.55,36.57,206136.0,34.0186,34.0278,33.9165,33.935,206136.0
2017-10-24 10:00:00,36.56,36.62,36.56,36.62,61672.0,33.9258,33.9814,33.9258,33.9814,61672.0
2017-10-24 10:30:00,36.62,36.63,36.6,36.62,29840.0,33.9814,33.9907,33.9629,33.9814,29840.0
2017-10-24 11:00:00,36.62,36.65,36.62,36.63,72108.0,33.9814,34.0093,33.9814,33.9907,72108.0
2017-10-24 11:30:00,36.64,36.65,36.63,36.64,71416.0,34.0,34.0093,33.9907,34.0,71416.0
2017-10-24 12:00:00,36.64,36.64,36.63,36.63,37412.0,34.0,34.0,33.9907,33.9907,37412.0
2017-10-24 12:30:00,36.63,36.64,36.63,36.63,39044.0,33.9907,34.0,33.9907,33.9907,39044.0
2017-10-24 13:00:00,36.62,36.63,36.62,36.63,91340.0,33.9814,33.9907,33.9814,33.9907,91340.0
2017-10-24 13:30:00,36.63,36.65,36.63,36.64,82928.0,33.9907,34.0093,33.9907,34.0,82928.0
2017-10-24 14:00:00,36.64,36.67,36.63,36.66,95908.0,34.0,34.0278,33.9907,34.0186,95908.0
2017-10-24 14:30:00,36.66,36.66,36.63,36.63,30828.0,34.0186,34.0186,33.9907,33.9907,30828.0
2017-10-24 15:00:00,36.64,36.64,36.59,36.61,197308.0,34.0,34.0,33.9536,33.9722,197308.0
2017-10-24 15:30:00,36.61,36.63,36.6,36.63,118532.0,33.9722,33.9907,33.9629,33.9907,118532.0
2017-10-25 09:30:00,36.56,36.63,36.55,36.55,170392.0,33.9258,33.9907,33.9165,33.9165,170392.0
2017-10-25 10:00:00,36.56,36.59,36.52,36.56,49448.0,33.9258,33.9536,33.8886,33.9258,49448.0
2017-10-25 10:30:00,36.56,36.57,36.49,36.5,59684.0,33.9258,33.935,33.8608,33.8701,59684.0
2017-10-25 11:00:00,36.5,36.5,36.34,36.39,148816.0,33.8701,33.8701,33.7216,33.768,148816.0
2017-10-25 11:30:00,36.4,36.44,36.37,36.4,64852.0,33.7773,33.8144,33.7495,33.7773,64852.0
2017-10-25 12:00:00,36.38,36.41,36.3,36.3,70376.0,33.7587,33.7866,33.6845,33.6845,70376.0
2017-10-25 12:30:00,36.3,36.4,36.29,36.4,63832.0,33.6845,33.7773,33.6752,33.7773,63832.0
2017-10-25 13:00:00,36.4,36.43,36.38,36.39,49280.0,33.7773,33.8051,33.7587,33.768,49280.0
2017-10-25 13:30:00,36.4,36.45,36.4,36.45,93204.0,33.7773,33.8237,33.7773,33.8237,93204.0
2017-10-25 14:00:00,36.45,36.5,36.44,36.49,47408.0,33.8237,33.8701,33.8144,33.8608,47408.0
2017-10-25 14:30:00,36.49,36.49,36.44,36.46,61296.0,33.8608,33.8608,33.8144,33.833,61296.0
2017-10-25 15:00:00,36.46,36.52,36.45,36.52,281264.0,33.833,33.8886,33.8237,33.8886,281264.0
2017-10-25 15:30:00,36.52,36.52,36.43,36.48,370096.0,33.8886,33.8886,33.8051,33.8515,370096.0
2017-10-26 09:30:00,36.53,36.55,36.49,36.53,234300.0,33.8979,33.9165,33.8608,33.8979,234300.0
2017-10-26 10:00:00,36.53,36.53,36.46,36.49,56452.0,33.8979,33.8979,33.833,33.8608,56452.0
2017-10-26 10:30:00,36.49,36.56,36.49,36.55,50460.0,33.8608,33.9258,33.8608,33.9165,50460.0
2017-10-26 11:00:00,36.56,36.58,36.48,36.51,443396.0,33.9258,33.9443,33.8515,33.8794,443396.0
2017-10-26 11:30:00,36.51,36.54,36.51,36.52,67076.0,33.8794,33.9072,33.8794,33.8886,67076.0
2017-10-26 12:00:00,36.52,36.55,36.52,36.54,27252.0,33.8886,33.9165,33.8886,33.9072,27252.0
2017-10-26 12:30:00,36.53,36.54,36.48,36.49,66152.0,33.8979,33.9072,33.8515,33.8608,66152.0
2017-10-26 13:00:00,36.49,36.52,36.48,36.51,64684.0,33.8608,33.8886,33.8515,33.8794,64684.0
2017-10-26 13:30:00,36.51,36.52,36.49,36.51,381736.0,33.8794,33.8886,33.8608,33.8794,381736.0
2017-10-26 14:00:00,36.51,36.54,36.51,36.54,122308.0,33.8794,33.9072,33.8794,33.9072,122308.0
2017-10-26 14:30:00,36.53,36.54,36.52,36.52,104672.0,33.8979,33.9072,33.8886,33.8886,104672.0
2017-10-26 15:00:00,36.52,36.53,36.49,36.51,92464.0,33.8886,33.8979,33.8608,33.8794,92464.0
2017-10-26 15:30:00,36.51,36.55,36.49,36.5,415800.0,33.8794,33.9165,33.8608,33.8701,415800.0
2017-10-27 09:30:00,36.78,36.89,36.78,36.87,419800.0,34.1299,34.232,34.1299,34.2134,419800.0
2017-10-27 10:00:00,36.88,36.98,36.87,36.93,154824.0,34.2227,34.3155,34.2134,34.2691,154824.0
2017-10-27 10:30:00,36.93,36.93,36.91,36.92,87936.0,34.2691,34.2691,34.2505,34.2598,87936.0
2017-10-27 11:00:00,36.91,36.97,36.91,36.97,39488.0,34.2505,34.3062,34.2505,34.3062,39488.0
2017-10-27 11:30:00,36.99,37.02,36.98,37.01,181924.0,34.3248,34.3526,34.3155,34.3433,181924.0
2017-10-27 12:00:00,37.01,37.06,37.01,37.05,55912.0,34.3433,34.3897,34.3433,34.3805,55912.0
2017-10-27 12:30:00,37.05,37.07,37.04,37.04,49336.0,34.3805,34.399,34.3712,34.3712,49336.0
2017-10-27 13:00:00,37.05,37.06,37.02,37.02,56248.0,34.3805,34.3897,34.3526,34.3526,56248.0
2017-10-27 13:30:00,37.02,37.07,37.02,37.07,47020.0,34.3526,34.399,34.3526,34.399,47020.0
2017-10-27 14:00:00,37.07,37.1,37.07,37.07,77628.0,34.399,34.4269,34.399,34.399,77628.0
2017-10-27 14:30:00,37.07,37.08,37.06,37.07,103836.0,34.399,34.4083,34.3897,34.399,103836.0
2017-10-27 15:00:00,37.07,37.1,37.07,37.09,128508.0,34.399,34.4269,34.399,34.4176,128508.0
2017-10-27 15:30:00,37.09,37.09,37.03,37.07,285440.0,34.4176,34.4176,34.3619,34.399,285440.0
2017-10-30 09:30:00,37.02,37.06,36.99,37.05,211604.0,34.3526,34.3897,34.3248,34.3805,211604.0
2017-10-30 10:00:00,37.04,37.1,37.04,37.08,55160.0,34.3712,34.4269,34.3712,34.4083,55160.0
2017-10-30 10:30:00,37.09,37.1,37.07,37.07,41768.0,34.4176,34.4269,34.399,34.399,41768.0
2017-10-30 11:00:00,37.08,37.08,36.99,36.99,108384.0,34.4083,34.4083,34.3248,34.3248,108384.0
2017-10-30 11:30:00,36.99,37.0,36.94,36.98,84160.0,34.3248,34.3341,34.2784,34.3155,84160.0
2017-10-30 12:00:00,36.98,36.98,36.91,36.95,64960.0,34.3155,34.3155,34.2505,34.2877,64960.0
2017-10-30 12:30:00,36.97,36.99,36.96,36.99,173892.0,34.3062,34.3248,34.2969,34.3248,173892.0
2017-10-30 13:00:00,36.99,37.02,36.99,37.01,44112.0,34.3248,34.3526,34.3248,34.3433,44112.0
2017-10-30 13:30:00,37.01,37.01,36.96,36.96,148648.0,34.3433,34.3433,34.2969,34.2969,148648.0
2017-10-30 14:00:00,36.97,37.01,36.96,36.99,59572.0,34.3062,34.3433,34.2969,34.3248,59572.0
2017-10-30 14:30:00,36.99,37.0,36.98,36.99,174384.0,34.3248,34.3341,34.3155,34.3248,174384.0
2017-10-30 15:00:00,36.99,36.99,36.95,36.97,82756.0,34.3248,34.3248,34.2877,34.3062,82756.0
2017-10-30 15:30:00,36.97,37.03,36.96,36.99,240772.0,34.3062,34.3619,34.2969,34.3248,240772.0
2017-10-31 09:30:00,37.05,37.06,36.97,36.99,114812.0,34.3805,34.3897,34.3062,34.3248,114812.0
2017-10-31 10:00:00,36.99,37.01,36.97,37.0,40220.0,34.3248,34.3433,34.3062,34.3341,40220.0
2017-10-31 10:30:00,37.0,37.02,36.99,37.01,46624.0,34.3341,34.3526,34.3248,34.3433,46624.0
2017-10-31 11:00:00,37.01,37.05,37.01,37.04,365664.0,34.3433,34.3805,34.3433,34.3712,365664.0
2017-10-31 11:30:00,37.04,37.05,37.03,37.05,65528.0,34.3712,34.3805,34.3619,34.3805,65528.0
2017-10-31 12:00:00,37.05,37.05,37.02,37.02,52984.0,34.3805,34.3805,34.3526,34.3526,52984.0
2017-10-31 12:30:00,37.03,37.05,37.03,37.05,49376.0,34.3619,34.3805,34.3619,34.3805,49376.0
2017-10-31 13:00:00,37.04,37.06,37.04,37.05,67104.0,34.3712,34.3897,34.3712,34.3805,67104.0
2017-10-31 13:30:00,37.05,37.06,37.04,37.05,340760.0,34.3805,34.3897,34.3712,34.3805,340760.0
2017-10-31 14:00:00,37.05,37.08,37.05,37.07,73576.0,34.3805,34.4083,34.3805,34.399,73576.0
2017-10-31 14:30:00,37.07,37.08,37.04,37.06,108776.0,34.399,34.4083,34.3712,34.3897,108776.0
2017-10-31 15:00:00,37.07,37.07,37.05,37.07,66792.0,34.399,34.399,34.3805,34.399,66792.0
2017-10-31 15:30:00,37.04,37.06,37.02,37.04,336904.0,34.3712,34.3897,34.3526,34.3712,336904.0
2017-11-01 09:30:00,37.19,37.19,37.15,37.15,177564.0,34.5104,34.5104,34.4733,34.4733,177564.0
2017-11-01 10:00:00,37.16,37.17,37.12,37.13,68176.0,34.4825,34.4918,34.4454,34.4547,68176.0
2017-11-01 10:30:00,37.13,37.13,37.1,37.1,79488.0,34.4547,34.4547,34.4269,34.4269,79488.0
2017-11-01 11:00:00,37.1,37.13,37.1,37.11,125308.0,34.4269,34.4547,34.4269,34.4361,125308.0
2017-11-01 11:30:00,37.11,37.12,37.04,37.04,265216.0,34.4361,34.4454,34.3712,34.3712,265216.0
2017-11-01 12:00:00,37.05,37.1,37.04,37.08,28108.0,34.3805,34.4269,34.3712,34.4083,28108.0
2017-11-01 12:30:00,37.09,37.09,37.05,37.06,35724.0,34.4176,34.4176,34.3805,34.3897,35724.0
2017-11-01 13:00:00,37.06,37.06,36.97,37.02,128736.0,34.3897,34.3897,34.3062,34.3526,128736.0
2017-11-01 13:30:00,37.02,37.03,36.99,37.01,45208.0,34.3526,34.3619,34.3248,34.3433,45208.0
2017-11-01 14:00:00,37.03,37.07,37.02,37.02,108896.0,34.3619,34.399,34.3526,34.3526,108896.0
2017-11-01 14:30:00,37.03,37.07,37.02,37.06,75700.0,34.3619,34.399,34.3526,34.3897,75700.0
2017-11-01 15:00:00,37.05,37.07,37.03,37.05,164416.0,34.3805,34.399,34.3619,34.3805,164416.0
2017-11-01 15:30:00,37.06,37.08,37.04,37.05,185032.0,34.3897,34.4083,34.3712,34.3805,185032.0
2017-11-02 09:30:00,37.04,37.06,37.01,37.04,272956.0,34.3712,34.3897,34.3433,34.3712,272956.0
2017-11-02 10:00:00,37.04,37.05,36.88,36.94,199604.0,34.3712,34.3805,34.2227,34.2784,199604.0
2017-11-02 10:30:00,36.94,37.0,36.94,36.96,136696.0,34.2784,34.3341,34.2784,34.2969,136696.0
2017-11-02 11:00:00,36.97,37.01,36.94,36.95,77512.0,34.3062,34.3433,34.2784,34.2877,77512.0
2017-11-02 11:30:00,36.92,36.97,36.88,36.97,83664.0,34.2598,34.3062,34.2227,34.3062,83664.0
2017-11-02 12:00:00,36.97,37.02,36.96,37.02,117060.0,34.3062,34.3526,34.2969,34.3526,117060.0
2017-11-02 12:30:00,37.01,37.02,36.98,37.01,117888.0,34.3433,34.3526,34.3155,34.3433,117888.0
2017-11-02 13:00:00,37.01,37.03,37.0,37.0,45932.0,34.3433,34.3619,34.3341,34.3341,45932.0
2017-11-02 13:30:00,37.0,37.01,36.99,36.99,171292.0,34.3341,34.3433,34.3248,34.3248,171292.0
2017-11-02 14:00:00,36.99,37.04,36.99,37.04,123552.0,34.3248,34.3712,34.3248,34.3712,123552.0
2017-11-02 14:30:00,37.04,37.04,37.0,37.01,132616.0,34.3712,34.3712,34.3341,34.3433,132616.0
2017-11-02 15:00:00,37.01,37.03,37.01,37.03,107788.0,34.3433,34.3619,34.3433,34.3619,107788.0
2017-11-02 15:30:00,37.03,37.08,37.03,37.06,172888.0,34.3619,34.4083,34.3619,34.3897,172888.0
2017-11-03 09:30:00,37.14,37.14,37.05,37.07,125816.0,34.464,34.464,34.3805,34.399,125816.0
2017-11-03 10:00:00,37.08,37.11,37.07,37.09,95204.0,34.4083,34.4361,34.399,34.4176,95204.0
2017-11-03 10:30:00,37.1,37.12,37.07,37.12,68400.0,34.4269,34.4454,34.399,34.4454,68400.0
2017-11-03 11:00:00,37.11,37.13,37.1,37.13,76460.0,34.4361,34.4547,34.4269,34.4547,76460.0
2017-11-03 11:30:00,37.14,37.18,37.12,37.17,65060.0,34.464,34.5011,34.4454,34.4918,65060.0
2017-11-03 12:00:00,37.18,37.21,37.17,37.2,54108.0,34.5011,34.5289,34.4918,34.5197,54108.0
2017-11-03 12:30:00,37.21,37.21,37.2,37.2,94716.0,34.5289,34.5289,34.5197,34.5197,94716.0
2017-11-03 13:00:00,37.21,37.24,37.2,37.23,106716.0,34.5289,34.5568,34.5197,34.5475,106716.0
2017-11-03 13:30:00,37.23,37.25,37.23,37.25,128024.0,34.5475,34.566,34.5475,34.566,128024.0
2017-11-03 14:00:00,37.24,37.29,37.24,37.28,65244.0,34.5568,34.6032,34.5568,34.5939,65244.0
2017-11-03 14:30:00,37.28,37.29,37.25,37.27,119040.0,34.5939,34.6032,34.566,34.5846,119040.0
2017-11-03 15:00:00,37.27,37.29,37.26,37.26,286720.0,34.5846,34.6032,34.5753,34.5753,286720.0
2017-11-03 15:30:00,37.26,37.29,37.25,37.28,325112.0,34.5753,34.6032,34.566,34.5939,325112.0
2017-11-06 09:30:00,37.29,37.35,37.29,37.35,132896.0,34.6032,34.6588,34.6032,34.6588,132896.0
2017-11-06 10:00:00,37.35,37.39,37.34,37.37,43792.0,34.6588,34.696,34.6496,34.6774,43792.0
2017-11-06 10:30:00,37.38,37.39,37.36,37.37,62724.0,34.6867,34.696,34.6681,34.6774,62724.0
2017-11-06 11:00:00,37.37,37.38,37.35,37.38,208060.0,34.6774,34.6867,34.6588,34.6867,208060.0
2017-11-06 11:30:00,37.38,37.38,37.35,37.35,49288.0,34.6867,34.6867,34.6588,34.6588,49288.0
2017-11-06 12:00:00,37.35,37.37,37.35,37.35,57192.0,34.6588,34.6774,34.6588,34.6588,57192.0
2017-11-06 12:30:00,37.36,37.38,37.35,37.38,45424.0,34.6681,34.6867,34.6588,34.6867,45424.0
2017-11-06 13:00:00,37.38,37.39,37.37,37.38,50040.0,34.6867,34.696,34.6774,34.6867,50040.0
2017-11-06 13:30:00,37.38,37.4,37.37,37.39,50924.0,34.6867,34.7052,34.6774,34.696,50924.0
2017-11-06 14:00:00,37.39,37.4,37.38,37.39,83808.0,34.696,34.7052,34.6867,34.696,83808.0
2017-11-06 14:30:00,37.39,37.4,37.38,37.4,124812.0,34.696,34.7052,34.6867,34.7052,124812.0
2017-11-06 15:00:00,37.4,37.41,37.39,37.41,320420.0,34.7052,34.7145,34.696,34.7145,320420.0
2017-11-06 15:30:00,37.41,37.41,37.38,37.38,261424.0,34.7145,34.7145,34.6867,34.6867,261424.0
2017-11-07 09:30:00,37.41,37.46,37.39,37.43,196776.0,34.7145,34.7609,34.696,34.7331,196776.0
2017-11-07 10:00:00,37.44,37.45,37.39,37.4,104320.0,34.7424,34.7516,34.696,34.7052,104320.0
2017-11-07 10:30:00,37.4,37.41,37.35,37.37,157764.0,34.7052,34.7145,34.6588,34.6774,157764.0
2017-11-07 11:00:00,37.37,37.41,37.37,37.37,122676.0,34.6774,34.7145,34.6774,34.6774,122676.0
2017-11-07 11:30:00,37.37,37.4,37.32,37.32,1173212.0,34.6774,34.7052,34.631,34.631,1173212.0
2017-11-07 12:00:00,37.32,37.35,37.31,37.35,158956.0,34.631,34.6588,34.6217,34.6588,158956.0
2017-11-07 12:30:00,37.35,37.38,37.35,37.38,50376.0,34.6588,34.6867,34.6588,34.6867,50376.0
2017-11-07 13:00:00,37.37,37.39,37.37,37.38,123408.0,34.6774,34.696,34.6774,34.6867,123408.0
2017-11-07 13:30:00,37.39,37.39,37.37,37.37,78888.0,34.696,34.696,34.6774,34.6774,78888.0
2017-11-07 14:00:00,37.38,37.38,37.34,37.35,68540.0,34.6867,34.6867,34.6496,34.6588,68540.0
2017-11-07 14:30:00,37.36,37.38,37.35,37.36,394392.0,34.6681,34.6867,34.6588,34.6681,394392.0
2017-11-07 15:00:00,37.36,37.38,37.35,37.35,178744.0,34.6681,34.6867,34.6588,34.6588,178744.0
2017-11-07 15:30:00,37.36,37.42,37.35,37.41,259600.0,34.6681,34.7238,34.6588,34.7145,259600.0
2017-11-08 09:30:00,37.41,37.42,37.37,37.38,70548.0,34.7145,34.7238,34.6774,34.6867,70548.0
2017-11-08 10:00:00,37.39,37.43,37.39,37.42,31384.0,34.696,34.7331,34.696,34.7238,31384.0
2017-11-08 10:30:00,37.42,37.45,37.4,37.45,77032.0,34.7238,34.7516,34.7052,34.7516,77032.0
2017-11-08 11:00:00,37.45,37.48,37.45,37.46,169744.0,34.7516,34.7795,34.7516,34.7609,169744.0
2017-11-08 11:30:00,37.47,37.47,37.44,37.46,35460.0,34.7702,34.7702,34.7424,34.7609,35460.0
2017-11-08 12:00:00,37.46,37.48,37.45,37.48,70152.0,34.7609,34.7795,34.7516,34.7795,70152.0
2017-11-08 12:30:00,37.48,37.49,37.47,37.49,50648.0,34.7795,34.7888,34.7702,34.7888,50648.0
2017-11-08 13:00:00,37.49,37.52,37.49,37.51,75180.0,34.7888,34.8166,34.7888,34.8073,75180.0
2017-11-08 13:30:00,37.5,37.52,37.49,37.52,219628.0,34.798,34.8166,34.7888,34.8166,219628.0
2017-11-08 14:00:00,37.52,37.53,37.5,37.52,204924.0,34.8166,34.8259,34.798,34.8166,204924.0
2017-11-08 14:30:00,37.52,37.53,37.51,37.53,183328.0,34.8166,34.8259,34.8073,34.8259,183328.0
2017-11-08 15:00:00,37.52,37.54,37.52,37.53,99424.0,34.8166,34.8352,34.8166,34.8259,99424.0
2017-11-08 15:30:00,37.53,37.54,37.49,37.53,182188.0,34.8259,34.8352,34.7888,34.8259,182188.0
2017-11-09 09:30:00,37.32,37.34,37.23,37.28,135460.0,34.631,34.6496,34.5475,34.5939,135460.0
2017-11-09 10:00:00,37.28,37.37,37.28,37.34,202644.0,34.5939,34.6774,34.5939,34.6496,202644.0
2017-11-09 10:30:00,37.32,37.36,37.28,37.36,73716.0,34.631,34.6681,34.5939,34.6681,73716.0
2017-11-09 11:00:00,37.36,37.36,37.26,37.29,135788.0,34.6681,34.6681,34.5753,34.6032,135788.0
2017-11-09 11:30:00,37.28,37.29,37.17,37.18,403700.0,34.5939,34.6032,34.4918,34.5011,403700.0
2017-11-09 12:00:00,37.2,37.21,37.1,37.1,202620.0,34.5197,34.5289,34.4269,34.4269,202620.0
2017-11-09 12:30:00,37.09,37.16,37.05,37.15,151428.0,34.4176,34.4825,34.3805,34.4733,151428.0
2017-11-09 13:00:00,37.14,37.22,37.11,37.2,68848.0,34.464,34.5382,34.4361,34.5197,68848.0
2017-11-09 13:30:00,37.22,37.24,37.2,37.22,133688.0,34.5382,34.5568,34.5197,34.5382,133688.0
2017-11-09 14:00:00,37.23,37.29,37.22,37.26,109944.0,34.5475,34.6032,34.5382,34.5753,109944.0
2017-11-09 14:30:00,37.27,37.29,37.24,37.26,72600.0,34.5846,34.6032,34.5568,34.5753,72600.0
2017-11-09 15:00:00,37.26,37.32,37.25,37.32,123100.0,34.5753,34.631,34.566,34.631,123100.0
2017-11-09 15:30:00,37.32,37.37,37.31,37.34,347140.0,34.631,34.6774,34.6217,34.6496,347140.0
2017-11-10 09:30:00,37.25,37.31,37.25,37.27,820268.0,34.566,34.6217,34.566,34.5846,820268.0
2017-11-10 10:00:00,37.27,37.3,37.23,37.27,146700.0,34.5846,34.6124,34.5475,34.5846,146700.0
2017-11-10 10:30:00,37.27,37.28,37.21,37.28,306916.0,34.5846,34.5939,34.5289,34.5939,306916.0
2017-11-10 11:00:00,37.28,37.29,37.24,37.25,263816.0,34.5939,34.6032,34.5568,34.566,263816.0
2017-11-10 11:30:00,37.25,37.29,37.25,37.29,51924.0,34.566,34.6032,34.566,34.6032,51924.0
2017-11-10 12:00:00,37.3,37.32,37.29,37.31,297772.0,34.6124,34.631,34.6032,34.6217,297772.0
2017-11-10 12:30:00,37.29,37.31,37.27,37.28,45816.0,34.6032,34.6217,34.5846,34.5939,45816.0
2017-11-10 13:00:00,37.27,37.3,37.26,37.3,202464.0,34.5846,34.6124,34.5753,34.6124,202464.0
2017-11-10 13:30:00,37.3,37.31,37.28,37.3,250988.0,34.6124,34.6217,34.5939,34.6124,250988.0
2017-11-10 14:00:00,37.3,37.34,37.3,37.33,224632.0,34.6124,34.6496,34.6124,34.6403,224632.0
2017-11-10 14:30:00,37.33,37.35,37.33,37.35,142988.0,34.6403,34.6588,34.6403,34.6588,142988.0
2017-11-10 15:00:00,37.35,37.36,37.34,37.35,219160.0,34.6588,34.6681,34.6496,34.6588,219160.0
2017-11-10 15:30:00,37.35,37.36,37.33,37.34,282104.0,34.6588,34.6681,34.6403,34.6496,282104.0
2017-11-13 09:30:00,37.25,37.31,37.23,37.31,127108.0,34.566,34.6217,34.5475,34.6217,127108.0
2017-11-13 10:00:00,37.32,37.36,37.31,37.36,157664.0,34.631,34.6681,34.6217,34.6681,157664.0
2017-11-13 10:30:00,37.35,37.35,37.31,37.34,78052.0,34.6588,34.6588,34.6217,34.6496,78052.0
2017-11-13 11:00:00,37.34,37.38,37.34,37.37,97796.0,34.6496,34.6867,34.6496,34.6774,97796.0
2017-11-13 11:30:00,37.37,37.38,37.35,37.38,59076.0,34.6774,34.6867,34.6588,34.6867,59076.0
2017-11-13 12:00:00,37.38,37.38,37.37,37.38,50884.0,34.6867,34.6867,34.6774,34.6867,50884.0
2017-11-13 12:30:00,37.38,37.38,37.37,37.38,65524.0,34.6867,34.6867,34.6774,34.6867,65524.0
2017-11-13 13:00:00,37.38,37.38,37.35,37.37,34728.0,34.6867,34.6867,34.6588,34.6774,34728.0
2017-11-13 13:30:00,37.37,37.38,37.36,37.38,28440.0,34.6774,34.6867,34.6681,34.6867,28440.0
2017-11-13 14:00:00,37.38,37.4,37.38,37.39,70024.0,34.6867,34.7052,34.6867,34.696,70024.0
2017-11-13 14:30:00,37.39,37.4,37.38,37.39,74280.0,34.696,34.7052,34.6867,34.696,74280.0
2017-11-13 15:00:00,37.39,37.42,37.39,37.4,113708.0,34.696,34.7238,34.696,34.7052,113708.0
2017-11-13 15:30:00,37.4,37.4,37.35,37.38,195120.0,34.7052,34.7052,34.6588,34.6867,195120.0
2017-11-14 09:30:00,37.26,37.28,37.2,37.22,116928.0,34.5753,34.5939,34.5197,34.5382,116928.0
2017-11-14 10:00:00,37.22,37.23,37.13,37.21,126296.0,34.5382,34.5475,34.4547,34.5289,126296.0
2017-11-14 10:30:00,37.2,37.33,37.19,37.31,89816.0,34.5197,34.6403,34.5104,34.6217,89816.0
2017-11-14 11:00:00,37.3,37.32,37.28,37.29,66492.0,34.6124,34.631,34.5939,34.6032,66492.0
2017-11-14 11:30:00,37.29,37.33,37.28,37.32,110276.0,34.6032,34.6403,34.5939,34.631,110276.0
2017-11-14 12:00:00,37.32,37.32,37.3,37.31,150860.0,34.631,34.631,34.6124,34.6217,150860.0
2017-11-14 12:30:00,37.31,37.33,37.23,37.24,45140.0,34.6217,34.6403,34.5475,34.5568,45140.0
2017-11-14 13:00:00,37.23,37.26,37.2,37.26,52116.0,34.5475,34.5753,34.5197,34.5753,52116.0
2017-11-14 13:30:00,37.26,37.29,37.24,37.27,59664.0,34.5753,34.6032,34.5568,34.5846,59664.0
2017-11-14 14:00:00,37.27,37.3,37.27,37.29,79864.0,34.5846,34.6124,34.5846,34.6032,79864.0
2017-11-14 14:30:00,37.29,37.3,37.27,37.29,43104.0,34.6032,34.6124,34.5846,34.6032,43104.0
2017-11-14 15:00:00,37.29,37.31,37.28,37.28,62116.0,34.6032,34.6217,34.5939,34.5939,62116.0
2017-11-14 15:30:00,37.27,37.31,37.27,37.31,250216.0,34.5846,34.6217,34.5846,34.6217,250216.0
2017-11-15 09:30:00,37.14,37.14,36.99,37.03,283020.0,34.464,34.464,34.3248,34.3619,283020.0
2017-11-15 10:00:00,37.02,37.1,37.02,37.09,54896.0,34.3526,34.4269,34.3526,34.4176,54896.0
2017-11-15 10:30:00,37.09,37.16,37.09,37.16,822700.0,34.4176,34.4825,34.4176,34.4825,822700.0
2017-11-15 11:00:00,37.16,37.19,37.14,37.17,73060.0,34.4825,34.5104,34.464,34.4918,73060.0
2017-11-15 11:30:00,37.18,37.18,37.15,37.16,265608.0,34.5011,34.5011,34.4733,34.4825,265608.0
2017-11-15 12:00:00,37.16,37.16,37.11,37.13,79096.0,34.4825,34.4825,34.4361,34.4547,79096.0
2017-11-15 12:30:00,37.14,37.15,37.12,37.15,412484.0,34.464,34.4733,34.4454,34.4733,412484.0
2017-11-15 13:00:00,37.14,37.14,37.09,37.09,382968.0,34.464,34.464,34.4176,34.4176,382968.0
2017-11-15 13:30:00,37.1,37.13,37.09,37.1,143708.0,34.4269,34.4547,34.4176,34.4269,143708.0
2017-11-15 14:00:00,37.1,37.11,37.08,37.1,62844.0,34.4269,34.4361,34.4083,34.4269,62844.0
2017-11-15 14:30:00,37.1,37.13,37.09,37.12,35624.0,34.4269,34.4547,34.4176,34.4454,35624.0
2017-11-15 15:00:00,37.12,37.16,37.09,37.1,215012.0,34.4454,34.4825,34.4176,34.4269,215012.0
2017-11-15 15:30:00,37.09,37.12,37.02,37.06,314056.0,34.4176,34.4454,34.3526,34.3897,314056.0
2017-11-16 09:30:00,37.21,37.26,37.21,37.25,101732.0,34.5289,34.5753,34.5289,34.566,101732.0
2017-11-16 10:00:00,37.26,37.33,37.26,37.32,80048.0,34.5753,34.6403,34.5753,34.631,80048.0
2017-11-16 10:30:00,37.31,37.37,37.3,37.35,55604.0,34.6217,34.6774,34.6124,34.6588,55604.0
2017-11-16 11:00:00,37.35,37.38,37.35,37.35,177248.0,34.6588,34.6867,34.6588,34.6588,177248.0
2017-11-16 11:30:00,37.35,37.39,37.35,37.38,57088.0,34.6588,34.696,34.6588,34.6867,57088.0
2017-11-16 12:00:00,37.38,37.41,37.38,37.41,47532.0,34.6867,34.7145,34.6867,34.7145,47532.0
2017-11-16 12:30:00,37.43,37.43,37.41,37.42,68276.0,34.7331,34.7331,34.7145,34.7238,68276.0
2017-11-16 13:00:00,37.42,37.44,37.41,37.42,92600.0,34.7238,34.7424,34.7145,34.7238,92600.0
2017-11-16 13:30:00,37.42,37.43,37.41,37.43,111408.0,34.7238,34.7331,34.7145,34.7331,111408.0
2017-11-16 14:00:00,37.44,37.46,37.43,37.43,142868.0,34.7424,34.7609,34.7331,34.7331,142868.0
2017-11-16 14:30:00,37.44,37.45,37.42,37.43,84772.0,34.7424,34.7516,34.7238,34.7331,84772.0
2017-11-16 15:00:00,37.42,37.44,37.42,37.43,61576.0,34.7238,34.7424,34.7238,34.7331,61576.0
2017-11-16 15:30:00,37.43,37.43,37.4,37.4,386384.0,34.7331,34.7331,34.7052,34.7052,386384.0
2017-11-17 09:30:00,37.35,37.37,37.32,37.34,124496.0,34.6588,34.6774,34.631,34.6496,124496.0
2017-11-17 10:00:00,37.34,37.36,37.32,37.33,71156.0,34.6496,34.6681,34.631,34.6403,71156.0
2017-11-17 10:30:00,37.33,37.35,37.31,37.34,50588.0,34.6403,34.6588,34.6217,34.6496,50588.0
2017-11-17 11:00:00,37.34,37.35,37.27,37.32,112384.0,34.6496,34.6588,34.5846,34.631,112384.0
2017-11-17 11:30:00,37.32,37.33,37.3,37.32,62268.0,34.631,34.6403,34.6124,34.631,62268.0
2017-11-17 12:00:00,37.31,37.33,37.3,37.33,52928.0,34.6217,34.6403,34.6124,34.6403,52928.0
2017-11-17 12:30:00,37.32,37.33,37.31,37.32,52152.0,34.631,34.6403,34.6217,34.631,52152.0
2017-11-17 13:00:00,37.32,37.33,37.3,37.31,59356.0,34.631,34.6403,34.6124,34.6217,59356.0
2017-11-17 13:30:00,37.31,37.32,37.3,37.31,80476.0,34.6217,34.631,34.6124,34.6217,80476.0
2017-11-17 14:00:00,37.31,37.32,37.29,37.29,56164.0,34.6217,34.631,34.6032,34.6032,56164.0
2017-11-17 14:30:00,37.3,37.31,37.27,37.3,385244.0,34.6124,34.6217,34.5846,34.6124,385244.0
2017-11-17 15:00:00,37.3,37.3,37.27,37.27,84952.0,34.6124,34.6124,34.5846,34.5846,84952.0
2017-11-17 15:30:00,37.28,37.29,37.24,37.26,481860.0,34.5939,34.6032,34.5568,34.5753,481860.0
2017-11-20 09:30:00,37.3,37.32,37.27,37.31,102720.0,34.6124,34.631,34.5846,34.6217,102720.0
2017-11-20 10:00:00,37.33,37.33,37.29,37.3,95524.0,34.6403,34.6403,34.6032,34.6124,95524.0
2017-11-20 10:30:00,37.3,37.32,37.3,37.32,28664.0,34.6124,34.631,34.6124,34.631,28664.0
2017-11-20 11:00:00,37.32,37.35,37.32,37.34,43208.0,34.631,34.6588,34.631,34.6496,43208.0
2017-11-20 11:30:00,37.32,37.34,37.31,37.34,108572.0,34.631,34.6496,34.6217,34.6496,108572.0
2017-11-20 12:00:00,37.34,37.35,37.3,37.31,79392.0,34.6496,34.6588,34.6124,34.6217,79392.0
2017-11-20 12:30:00,37.31,37.33,37.31,37.33,35924.0,34.6217,34.6403,34.6217,34.6403,35924.0
2017-11-20 13:00:00,37.33,37.35,37.32,37.35,70592.0,34.6403,34.6588,34.631,34.6588,70592.0
2017-11-20 13:30:00,37.35,37.35,37.33,37.34,71152.0,34.6588,34.6588,34.6403,34.6496,71152.0
2017-11-20 14:00:00,37.34,37.34,37.32,37.32,52180.0,34.6496,34.6496,34.631,34.631,52180.0
2017-11-20 14:30:00,37.32,37.33,37.32,37.32,57628.0,34.631,34.6403,34.631,34.631,57628.0
2017-11-20 15:00:00,37.32,37.34,37.29,37.3,220840.0,34.631,34.6496,34.6032,34.6124,220840.0
2017-11-20 15:30:00,37.3,37.31,37.28,37.31,291028.0,34.6124,34.6217,34.5939,34.6217,291028.0
2017-11-21 09:30:00,37.45,37.55,37.42,37.55,201300.0,34.7516,34.8444,34.7238,34.8444,201300.0
2017-11-21 10:00:00,37.55,37.6,37.55,37.6,68732.0,34.8444,34.8908,34.8444,34.8908,68732.0
2017-11-21 10:30:00,37.6,37.61,37.58,37.6,131056.0,34.8908,34.9001,34.8723,34.8908,131056.0
2017-11-21 11:00:00,37.61,37.62,37.6,37.61,58204.0,34.9001,34.9094,34.8908,34.9001,58204.0
2017-11-21 11:30:00,37.61,37.63,37.6,37.62,33756.0,34.9001,34.9187,34.8908,34.9094,33756.0
2017-11-21 12:00:00,37.62,37.63,37.6,37.6,34320.0,34.9094,34.9187,34.8908,34.8908,34320.0
2017-11-21 12:30:00,37.6,37.62,37.6,37.61,46392.0,34.8908,34.9094,34.8908,34.9001,46392.0
2017-11-21 13:00:00,37.62,37.62,37.61,37.62,46244.0,34.9094,34.9094,34.9001,34.9094,46244.0
2017-11-21 13:30:00,37.63,37.65,37.62,37.62,128848.0,34.9187,34.9372,34.9094,34.9094,128848.0
2017-11-21 14:00:00,37.62,37.63,37.6,37.62,93100.0,34.9094,34.9187,34.8908,34.9094,93100.0
2017-11-21 14:30:00,37.62,37.63,37.61,37.62,86888.0,34.9094,34.9187,34.9001,34.9094,86888.0
2017-11-21 15:00:00,37.62,37.63,37.59,37.6,69552.0,34.9094,34.9187,34.8815,34.8908,69552.0
2017-11-21 15:30:00,37.6,37.63,37.6,37.63,205324.0,34.8908,34.9187,34.8908,34.9187,205324.0
2017-11-22 09:30:00,37.64,37.68,37.59,37.61,281136.0,34.9279,34.9651,34.8815,34.9001,281136.0
2017-11-22 10:00:00,37.6,37.61,37.58,37.59,46792.0,34.8908,34.9001,34.8723,34.8815,46792.0
2017-11-22 10:30:00,37.59,37.62,37.58,37.6,62580.0,34.8815,34.9094,34.8723,34.8908,62580.0
2017-11-22 11:00:00,37.61,37.62,37.58,37.59,31404.0,34.9001,34.9094,34.8723,34.8815,31404.0
2017-11-22 11:30:00,37.59,37.59,37.57,37.59,44020.0,34.8815,34.8815,34.863,34.8815,44020.0
2017-11-22 12:00:00,37.59,37.59,37.56,37.58,53088.0,34.8815,34.8815,34.8537,34.8723,53088.0
2017-11-22 12:30:00,37.58,37.59,37.56,37.59,42500.0,34.8723,34.8815,34.8537,34.8815,42500.0
2017-11-22 13:00:00,37.58,37.59,37.57,37.59,43372.0,34.8723,34.8815,34.863,34.8815,43372.0
2017-11-22 13:30:00,37.58,37.59,37.58,37.59,49420.0,34.8723,34.8815,34.8723,34.8815,49420.0
2017-11-22 14:00:00,37.59,37.61,37.59,37.6,108008.0,34.8815,34.9001,34.8815,34.8908,108008.0
2017-11-22 14:30:00,37.6,37.63,37.6,37.62,80408.0,34.8908,34.9187,34.8908,34.9094,80408.0
2017-11-22 15:00:00,37.62,37.62,37.6,37.61,52752.0,34.9094,34.9094,34.8908,34.9001,52752.0
2017-11-22 15:30:00,37.61,37.62,37.6,37.6,108260.0,34.9001,34.9094,34.8908,34.8908,108260.0
2017-11-24 09:30:00,37.69,37.69,37.65,37.66,94280.0,34.9743,34.9743,34.9372,34.9465,94280.0
2017-11-24 10:00:00,37.68,37.69,37.67,37.68,28456.0,34.9651,34.9743,34.9558,34.9651,28456.0
2017-11-24 10:30:00,37.69,37.72,37.69,37.71,49748.0,34.9743,35.0022,34.9743,34.9929,49748.0
2017-11-24 11:00:00,37.71,37.74,37.71,37.73,40008.0,34.9929,35.0207,34.9929,35.0115,40008.0
2017-11-24 11:30:00,37.72,37.73,37.71,37.72,62324.0,35.0022,35.0115,34.9929,35.0022,62324.0
2017-11-24 12:00:00,37.72,37.74,37.71,37.73,82044.0,35.0022,35.0207,34.9929,35.0115,82044.0
2017-11-24 12:30:00,37.73,37.74,37.72,37.73,97792.0,35.0115,35.0207,35.0022,35.0115,97792.0
2017-11-27 09:30:00,37.75,37.8,37.73,37.78,89336.0,35.03,35.0764,35.0115,35.0579,89336.0
2017-11-27 10:00:00,37.78,37.8,37.77,37.79,76440.0,35.0579,35.0764,35.0486,35.0671,76440.0
2017-11-27 10:30:00,37.8,37.8,37.78,37.79,38000.0,35.0764,35.0764,35.0579,35.0671,38000.0
2017-11-27 11:00:00,37.79,37.8,37.7,37.71,36240.0,35.0671,35.0764,34.9836,34.9929,36240.0
2017-11-27 11:30:00,37.72,37.75,37.7,37.74,76028.0,35.0022,35.03,34.9836,35.0207,76028.0
2017-11-27 12:00:00,37.75,37.75,37.74,37.75,57616.0,35.03,35.03,35.0207,35.03,57616.0
2017-11-27 12:30:00,37.75,37.75,37.72,37.74,19112.0,35.03,35.03,35.0022,35.0207,19112.0
2017-11-27 13:00:00,37.75,37.77,37.75,37.76,55164.0,35.03,35.0486,35.03,35.0393,55164.0
2017-11-27 13:30:00,37.76,37.77,37.76,37.77,76564.0,35.0393,35.0486,35.0393,35.0486,76564.0
2017-11-27 14:00:00,37.77,37.77,37.74,37.75,63272.0,35.0486,35.0486,35.0207,35.03,63272.0
2017-11-27 14:30:00,37.75,37.77,37.74,37.77,79896.0,35.03,35.0486,35.0207,35.0486,79896.0
2017-11-27 15:00:00,37.76,37.76,37.74,37.76,93400.0,35.0393,35.0393,35.0207,35.0393,93400.0
2017-11-27 15:30:00,37.76,37.77,37.75,37.75,118388.0,35.0393,35.0486,35.03,35.03,118388.0
2017-11-28 09:30:00,37.82,37.85,37.8,37.8,141292.0,35.095,35.1228,35.0764,35.0764,141292.0
2017-11-28 10:00:00,37.81,37.84,37.81,37.83,51824.0,35.0857,35.1135,35.0857,35.1043,51824.0
2017-11-28 10:30:00,37.83,37.85,37.81,37.81,46508.0,35.1043,35.1228,35.0857,35.0857,46508.0
2017-11-28 11:00:00,37.82,37.85,37.82,37.84,100156.0,35.095,35.1228,35.095,35.1135,100156.0
2017-11-28 11:30:00,37.84,37.88,37.83,37.88,75660.0,35.1135,35.1507,35.1043,35.1507,75660.0
2017-11-28 12:00:00,37.88,37.91,37.87,37.91,61316.0,35.1507,35.1785,35.1414,35.1785,61316.0
2017-11-28 12:30:00,37.9,37.91,37.88,37.9,93248.0,35.1692,35.1785,35.1507,35.1692,93248.0
2017-11-28 13:00:00,37.91,37.94,37.87,37.89,111648.0,35.1785,35.2063,35.1414,35.1599,111648.0
2017-11-28 13:30:00,37.9,37.9,37.8,37.8,90680.0,35.1692,35.1692,35.0764,35.0764,90680.0
2017-11-28 14:00:00,37.8,37.86,37.76,37.86,161388.0,35.0764,35.1321,35.0393,35.1321,161388.0
2017-11-28 14:30:00,37.86,37.94,37.86,37.93,177032.0,35.1321,35.2063,35.1321,35.1971,177032.0
2017-11-28 15:00:00,37.92,37.99,37.92,37.95,107188.0,35.1878,35.2527,35.1878,35.2156,107188.0
2017-11-28 15:30:00,37.95,37.99,37.93,37.99,334668.0,35.2156,35.2527,35.1971,35.2527,334668.0
2017-11-29 09:30:00,37.98,38.0,37.88,37.9,155644.0,35.2434,35.262,35.1507,35.1692,155644.0
2017-11-29 10:00:00,37.89,37.91,37.7,37.75,245344.0,35.1599,35.1785,34.9836,35.03,245344.0
2017-11-29 10:30:00,37.75,37.81,37.68,37.69,279572.0,35.03,35.0857,34.9651,34.9743,279572.0
2017-11-29 11:00:00,37.69,37.72,37.63,37.66,150776.0,34.9743,35.0022,34.9187,34.9465,150776.0
2017-11-29 11:30:00,37.65,37.68,37.6,37.6,87196.0,34.9372,34.9651,34.8908,34.8908,87196.0
2017-11-29 12:00:00,37.6,37.69,37.57,37.66,160364.0,34.8908,34.9743,34.863,34.9465,160364.0
2017-11-29 12:30:00,37.66,37.73,37.66,37.69,136016.0,34.9465,35.0115,34.9465,34.9743,136016.0
2017-11-29 13:00:00,37.7,37.76,37.67,37.75,43500.0,34.9836,35.0393,34.9558,35.03,43500.0
2017-11-29 13:30:00,37.75,37.76,37.69,37.71,67324.0,35.03,35.0393,34.9743,34.9929,67324.0
2017-11-29 14:00:00,37.71,37.73,37.67,37.7,193972.0,34.9929,35.0115,34.9558,34.9836,193972.0
2017-11-29 14:30:00,37.7,37.71,37.67,37.69,137420.0,34.9836,34.9929,34.9558,34.9743,137420.0
2017-11-29 15:00:00,37.69,37.7,37.63,37.69,202048.0,34.9743,34.9836,34.9187,34.9743,202048.0
2017-11-29 15:30:00,37.69,37.73,37.67,37.7,235008.0,34.9743,35.0115,34.9558,34.9836,235008.0
2017-11-30 09:30:00,37.86,37.9,37.82,37.86,141936.0,35.1321,35.1692,35.095,35.1321,141936.0
2017-11-30 10:00:00,37.86,37.91,37.86,37.9,56856.0,35.1321,35.1785,35.1321,35.1692,56856.0
2017-11-30 10:30:00,37.91,37.94,37.89,37.93,48712.0,35.1785,35.2063,35.1599,35.1971,48712.0
2017-11-30 11:00:00,37.94,38.01,37.93,37.95,74232.0,35.2063,35.2713,35.1971,35.2156,74232.0
2017-11-30 11:30:00,37.95,37.97,37.95,37.97,158636.0,35.2156,35.2342,35.2156,35.2342,158636.0
2017-11-30 12:00:00,37.98,38.09,37.98,38.08,79008.0,35.2434,35.3455,35.2434,35.3362,79008.0
2017-11-30 12:30:00,38.08,38.17,38.07,38.09,131168.0,35.3362,35.4198,35.327,35.3455,131168.0
2017-11-30 13:00:00,38.11,38.13,38.05,38.08,77616.0,35.3641,35.3826,35.3084,35.3362,77616.0
2017-11-30 13:30:00,38.09,38.09,38.02,38.05,84208.0,35.3455,35.3455,35.2806,35.3084,84208.0
2017-11-30 14:00:00,38.06,38.08,38.02,38.08,79776.0,35.3177,35.3362,35.2806,35.3362,79776.0
2017-11-30 14:30:00,38.08,38.08,38.02,38.02,76920.0,35.3362,35.3362,35.2806,35.2806,76920.0
2017-11-30 15:00:00,38.02,38.02,37.96,38.02,102868.0,35.2806,35.2806,35.2249,35.2806,102868.0
2017-11-30 15:30:00,38.02,38.1,37.98,38.05,455880.0,35.2806,35.3548,35.2434,35.3084,455880.0
2017-12-01 09:30:00,37.97,38.07,37.95,38.02,260276.0,35.2342,35.327,35.2156,35.2806,260276.0
2017-12-01 10:00:00,38.0,38.09,37.99,38.05,121036.0,35.262,35.3455,35.2527,35.3084,121036.0
2017-12-01 10:30:00,38.06,38.08,38.01,38.06,73608.0,35.3177,35.3362,35.2713,35.3177,73608.0
2017-12-01 11:00:00,38.04,38.06,37.56,37.6,777940.0,35.2991,35.3177,34.8537,34.8908,777940.0
2017-12-01 11:30:00,37.58,37.76,37.45,37.76,522648.0,34.8723,35.0393,34.7516,35.0393,522648.0
2017-12-01 12:00:00,37.76,37.83,37.71,37.77,419804.0,35.0393,35.1043,34.9929,35.0486,419804.0
2017-12-01 12:30:00,37.78,37.86,37.73,37.85,180940.0,35.0579,35.1321,35.0115,35.1228,180940.0
2017-12-01 13:00:00,37.85,37.86,37.81,37.85,143204.0,35.1228,35.1321,35.0857,35.1228,143204.0
2017-12-01 13:30:00,37.87,37.91,37.85,37.88,85964.0,35.1414,35.1785,35.1228,35.1507,85964.0
2017-12-01 14:00:00,37.87,37.92,37.85,37.91,77984.0,35.1414,35.1878,35.1228,35.1785,77984.0
2017-12-01 14:30:00,37.91,37.92,37.85,37.88,63360.0,35.1785,35.1878,35.1228,35.1507,63360.0
2017-12-01 15:00:00,37.88,37.9,37.84,37.9,128080.0,35.1507,35.1692,35.1135,35.1692,128080.0
2017-12-01 15:30:00,37.9,37.97,37.9,37.95,387412.0,35.1692,35.2342,35.1692,35.2156,387412.0
2017-12-04 09:30:00,38.2,38.21,38.12,38.13,218808.0,35.4476,35.4569,35.3734,35.3826,218808.0
2017-12-04 10:00:00,38.13,38.13,38.01,38.07,245880.0,35.3826,35.3826,35.2713,35.327,245880.0
2017-12-04 10:30:00,38.08,38.08,37.87,37.91,151812.0,35.3362,35.3362,35.1414,35.1785,151812.0
2017-12-04 11:00:00,37.92,37.97,37.87,37.96,150560.0,35.1878,35.2342,35.1414,35.2249,150560.0
2017-12-04 11:30:00,37.95,37.97,37.9,37.94,60800.0,35.2156,35.2342,35.1692,35.2063,60800.0
2017-12-04 12:00:00,37.94,37.99,37.91,37.91,5043072.0,35.2063,35.2527,35.1785,35.1785,5043072.0
2017-12-04 12:30:00,37.92,37.98,37.91,37.98,56724.0,35.1878,35.2434,35.1785,35.2434,56724.0
2017-12-04 13:00:00,37.98,38.02,37.98,37.98,162116.0,35.2434,35.2806,35.2434,35.2434,162116.0
2017-12-04 13:30:00,37.98,38.01,37.98,37.99,39796.0,35.2434,35.2713,35.2434,35.2527,39796.0
2017-12-04 14:00:00,37.98,37.98,37.87,37.87,112576.0,35.2434,35.2434,35.1414,35.1414,112576.0
2017-12-04 14:30:00,37.86,37.86,37.83,37.83,75900.0,35.1321,35.1321,35.1043,35.1043,75900.0
2017-12-04 15:00:00,37.83,37.84,37.79,37.81,159004.0,35.1043,35.1135,35.0671,35.0857,159004.0
2017-12-04 15:30:00,37.8,37.82,37.69,37.69,369540.0,35.0764,35.095,34.9743,34.9743,369540.0
2017-12-05 09:30:00,37.69,37.84,37.63,37.83,136408.0,34.9743,35.1135,34.9187,35.1043,136408.0
2017-12-05 10:00:00,37.8,37.86,37.8,37.82,92644.0,35.0764,35.1321,35.0764,35.095,92644.0
2017-12-05 10:30:00,37.81,37.88,37.81,37.87,119372.0,35.0857,35.1507,35.0857,35.1414,119372.0
2017-12-05 11:00:00,37.88,37.96,37.88,37.92,486504.0,35.1507,35.2249,35.1507,35.1878,486504.0
2017-12-05 11:30:00,37.93,37.94,37.84,37.85,95948.0,35.1971,35.2063,35.1135,35.1228,95948.0
2017-12-05 12:00:00,37.84,37.85,37.79,37.82,59360.0,35.1135,35.1228,35.0671,35.095,59360.0
2017-12-05 12:30:00,37.82,37.84,37.76,37.78,77276.0,35.095,35.1135,35.0393,35.0579,77276.0
2017-12-05 13:00:00,37.77,37.82,37.75,37.8,45684.0,35.0486,35.095,35.03,35.0764,45684.0
2017-12-05 13:30:00,37.8,37.82,37.78,37.79,54632.0,35.0764,35.095,35.0579,35.0671,54632.0
2017-12-05 14:00:00,37.8,37.8,37.7,37.72,225612.0,35.0764,35.0764,34.9836,35.0022,225612.0
2017-12-05 14:30:00,37.72,37.72,37.64,37.66,265032.0,35.0022,35.0022,34.9279,34.9465,265032.0
2017-12-05 15:00:00,37.66,37.7,37.63,37.7,637180.0,34.9465,34.9836,34.9187,34.9836,637180.0
2017-12-05 15:30:00,37.68,37.68,37.61,37.62,3135388.0,34.9651,34.9651,34.9001,34.9094,3135388.0
2017-12-06 09:30:00,37.54,37.69,37.52,37.66,134436.0,34.8352,34.9743,34.8166,34.9465,134436.0
2017-12-06 10:00:00,37.67,37.72,37.62,37.65,368392.0,34.9558,35.0022,34.9094,34.9372,368392.0
2017-12-06 10:30:00,37.66,37.71,37.59,37.71,119616.0,34.9465,34.9929,34.8815,34.9929,119616.0
2017-12-06 11:00:00,37.72,37.75,37.69,37.69,82548.0,35.0022,35.03,34.9743,34.9743,82548.0
2017-12-06 11:30:00,37.68,37.7,37.67,37.68,42080.0,34.9651,34.9836,34.9558,34.9651,42080.0
2017-12-06 12:00:00,37.68,37.69,37.63,37.63,77056.0,34.9651,34.9743,34.9187,34.9187,77056.0
2017-12-06 12:30:00,37.62,37.67,37.62,37.66,555264.0,34.9094,34.9558,34.9094,34.9465,555264.0
2017-12-06 13:00:00,37.64,37.66,37.63,37.66,507900.0,34.9279,34.9465,34.9187,34.9465,507900.0
2017-12-06 13:30:00,37.66,37.72,37.66,37.71,46660.0,34.9465,35.0022,34.9465,34.9929,46660.0
2017-12-06 14:00:00,37.72,37.75,37.71,37.73,64940.0,35.0022,35.03,34.9929,35.0115,64940.0
2017-12-06 14:30:00,37.72,37.76,37.72,37.73,133076.0,35.0022,35.0393,35.0022,35.0115,133076.0
2017-12-06 15:00:00,37.74,37.76,37.72,37.73,149984.0,35.0207,35.0393,35.0022,35.0115,149984.0
2017-12-06 15:30:00,37.73,37.74,37.68,37.7,227108.0,35.0115,35.0207,34.9651,34.9836,227108.0
2017-12-07 09:30:00,37.71,37.77,37.69,37.76,89828.0,34.9929,35.0486,34.9743,35.0393,89828.0
2017-12-07 10:00:00,37.76,37.8,37.73,37.79,45760.0,35.0393,35.0764,35.0115,35.0671,45760.0
2017-12-07 10:30:00,37.83,37.85,37.82,37.84,66424.0,35.1043,35.1228,35.095,35.1135,66424.0
2017-12-07 11:00:00,37.84,37.85,37.79,37.83,54496.0,35.1135,35.1228,35.0671,35.1043,54496.0
2017-12-07 11:30:00,37.85,37.9,37.84,37.89,31132.0,35.1228,35.1692,35.1135,35.1599,31132.0
2017-12-07 12:00:00,37.88,37.89,37.85,37.87,31132.0,35.1507,35.1599,35.1228,35.1414,31132.0
2017-12-07 12:30:00,37.87,37.9,37.87,37.89,24300.0,35.1414,35.1692,35.1414,35.1599,24300.0
2017-12-07 13:00:00,37.9,37.91,37.85,37.88,267940.0,35.1692,35.1785,35.1228,35.1507,267940.0
2017-12-07 13:30:00,37.88,37.9,37.84,37.87,76972.0,35.1507,35.1692,35.1135,35.1414,76972.0
2017-12-07 14:00:00,37.87,37.88,37.83,37.83,75416.0,35.1414,35.1507,35.1043,35.1043,75416.0
2017-12-07 14:30:00,37.82,37.84,37.77,37.84,89644.0,35.095,35.1135,35.0486,35.1135,89644.0
2017-12-07 15:00:00,37.84,37.87,37.82,37.85,94348.0,35.1135,35.1414,35.095,35.1228,94348.0
2017-12-07 15:30:00,37.85,37.87,37.83,37.86,327192.0,35.1228,35.1414,35.1043,35.1321,327192.0
2017-12-08 09:30:00,38.02,38.08,38.02,38.06,78448.0,35.2806,35.3362,35.2806,35.3177,78448.0
2017-12-08 10:00:00,38.06,38.06,38.02,38.04,49228.0,35.3177,35.3177,35.2806,35.2991,49228.0
2017-12-08 10:30:00,38.05,38.07,38.03,38.06,36080.0,35.3084,35.327,35.2898,35.3177,36080.0
2017-12-08 11:00:00,38.07,38.07,38.01,38.01,31464.0,35.327,35.327,35.2713,35.2713,31464.0
2017-12-08 11:30:00,38.01,38.05,37.99,38.03,23068.0,35.2713,35.3084,35.2527,35.2898,23068.0
2017-12-08 12:00:00,38.03,38.1,38.03,38.09,51052.0,35.2898,35.3548,35.2898,35.3455,51052.0
2017-12-08 12:30:00,38.1,38.1,38.06,38.06,48840.0,35.3548,35.3548,35.3177,35.3177,48840.0
2017-12-08 13:00:00,38.06,38.09,38.06,38.08,47052.0,35.3177,35.3455,35.3177,35.3362,47052.0
2017-12-08 13:30:00,38.09,38.09,38.05,38.07,79016.0,35.3455,35.3455,35.3084,35.327,79016.0
2017-12-08 14:00:00,38.06,38.07,37.99,38.02,89648.0,35.3177,35.327,35.2527,35.2806,89648.0
2017-12-08 14:30:00,38.02,38.03,37.99,38.02,57652.0,35.2806,35.2898,35.2527,35.2806,57652.0
2017-12-08 15:00:00,38.02,38.04,37.99,38.03,115952.0,35.2806,35.2991,35.2527,35.2898,115952.0
2017-12-08 15:30:00,38.03,38.06,38.0,38.06,251120.0,35.2898,35.3177,35.262,35.3177,251120.0
2017-12-11 09:30:00,38.08,38.11,38.06,38.1,79588.0,35.3362,35.3641,35.3177,35.3548,79588.0
2017-12-11 10:00:00,38.12,38.14,38.09,38.1,123352.0,35.3734,35.3919,35.3455,35.3548,123352.0
2017-12-11 10:30:00,38.12,38.13,38.09,38.09,59272.0,35.3734,35.3826,35.3455,35.3455,59272.0
2017-12-11 11:00:00,38.09,38.13,38.08,38.13,26276.0,35.3455,35.3826,35.3362,35.3826,26276.0
2017-12-11 11:30:00,38.12,38.15,38.12,38.13,50688.0,35.3734,35.4012,35.3734,35.3826,50688.0
2017-12-11 12:00:00,38.14,38.18,38.14,38.18,44556.0,35.3919,35.429,35.3919,35.429,44556.0
2017-12-11 12:30:00,38.18,38.2,38.18,38.2,40736.0,35.429,35.4476,35.429,35.4476,40736.0
2017-12-11 13:00:00,38.2,38.22,38.18,38.18,29688.0,35.4476,35.4662,35.429,35.429,29688.0
2017-12-11 13:30:00,38.18,38.2,38.17,38.19,53020.0,35.429,35.4476,35.4198,35.4383,53020.0
2017-12-11 14:00:00,38.19,38.2,38.18,38.18,47944.0,35.4383,35.4476,35.429,35.429,47944.0
2017-12-11 14:30:00,38.18,38.19,38.17,38.18,1121400.0,35.429,35.4383,35.4198,35.429,1121400.0
2017-12-11 15:00:00,38.18,38.18,38.15,38.15,89216.0,35.429,35.429,35.4012,35.4012,89216.0
2017-12-11 15:30:00,38.16,38.21,38.15,38.21,206316.0,35.4105,35.4569,35.4012,35.4569,206316.0
2017-12-12 09:30:00,38.25,38.25,38.18,38.23,95856.0,35.494,35.494,35.429,35.4754,95856.0
2017-12-12 10:00:00,38.25,38.26,38.23,38.23,35944.0,35.494,35.5033,35.4754,35.4754,35944.0
2017-12-12 10:30:00,38.24,38.27,38.21,38.26,73276.0,35.4847,35.5126,35.4569,35.5033,73276.0
2017-12-12 11:00:00,38.26,38.29,38.24,38.29,85968.0,35.5033,35.5311,35.4847,35.5311,85968.0
2017-12-12 11:30:00,38.29,38.31,38.29,38.31,106140.0,35.5311,35.5497,35.5311,35.5497,106140.0
2017-12-12 12:00:00,38.3,38.33,38.26,38.26,59436.0,35.5404,35.5682,35.5033,35.5033,59436.0
2017-12-12 12:30:00,38.27,38.3,38.26,38.28,56272.0,35.5126,35.5404,35.5033,35.5218,56272.0
2017-12-12 13:00:00,38.28,38.29,38.26,38.27,55400.0,35.5218,35.5311,35.5033,35.5126,55400.0
2017-12-12 13:30:00,38.27,38.27,38.22,38.22,62644.0,35.5126,35.5126,35.4662,35.4662,62644.0
2017-12-12 14:00:00,38.22,38.28,38.22,38.27,56688.0,35.4662,35.5218,35.4662,35.5126,56688.0
2017-12-12 14:30:00,38.28,38.29,38.26,38.28,94220.0,35.5218,35.5311,35.5033,35.5218,94220.0
2017-12-12 15:00:00,38.28,38.29,38.25,38.25,105324.0,35.5218,35.5311,35.494,35.494,105324.0
2017-12-12 15:30:00,38.26,38.26,38.21,38.22,292356.0,35.5033,35.5033,35.4569,35.4662,292356.0
2017-12-13 09:30:00,38.27,38.36,38.27,38.35,92140.0,35.5126,35.5961,35.5126,35.5868,92140.0
2017-12-13 10:00:00,38.34,38.35,38.31,38.32,82044.0,35.5775,35.5868,35.5497,35.559,82044.0
2017-12-13 10:30:00,38.33,38.37,38.33,38.36,70780.0,35.5682,35.6053,35.5682,35.5961,70780.0
2017-12-13 11:00:00,38.36,38.37,38.35,38.35,87444.0,35.5961,35.6053,35.5868,35.5868,87444.0
2017-12-13 11:30:00,38.36,38.37,38.33,38.34,62560.0,35.5961,35.6053,35.5682,35.5775,62560.0
2017-12-13 12:00:00,38.33,38.33,38.28,38.31,65764.0,35.5682,35.5682,35.5218,35.5497,65764.0
2017-12-13 12:30:00,38.31,38.32,38.27,38.29,66440.0,35.5497,35.559,35.5126,35.5311,66440.0
2017-12-13 13:00:00,38.29,38.3,38.26,38.27,68560.0,35.5311,35.5404,35.5033,35.5126,68560.0
2017-12-13 13:30:00,38.28,38.28,38.24,38.26,63896.0,35.5218,35.5218,35.4847,35.5033,63896.0
2017-12-13 14:00:00,38.26,38.34,38.26,38.34,88184.0,35.5033,35.5775,35.5033,35.5775,88184.0
2017-12-13 14:30:00,38.33,38.37,38.33,38.37,143300.0,35.5682,35.6053,35.5682,35.6053,143300.0
2017-12-13 15:00:00,38.36,38.36,38.31,38.31,138728.0,35.5961,35.5961,35.5497,35.5497,138728.0
2017-12-13 15:30:00,38.32,38.34,38.26,38.26,320120.0,35.559,35.5775,35.5033,35.5033,320120.0
2017-12-14 09:30:00,38.33,38.35,38.3,38.32,105772.0,35.5682,35.5868,35.5404,35.559,105772.0
2017-12-14 10:00:00,38.33,38.35,38.31,38.35,108144.0,35.5682,35.5868,35.5497,35.5868,108144.0
2017-12-14 10:30:00,38.34,38.36,38.33,38.33,88692.0,35.5775,35.5961,35.5682,35.5682,88692.0
2017-12-14 11:00:00,38.34,38.35,38.27,38.29,69004.0,35.5775,35.5868,35.5126,35.5311,69004.0
2017-12-14 11:30:00,38.31,38.32,38.29,38.32,35668.0,35.5497,35.559,35.5311,35.559,35668.0
2017-12-14 12:00:00,38.31,38.32,38.3,38.31,42836.0,35.5497,35.559,35.5404,35.5497,42836.0
2017-12-14 12:30:00,38.3,38.31,38.26,38.27,161532.0,35.5404,35.5497,35.5033,35.5126,161532.0
2017-12-14 13:00:00,38.27,38.27,38.21,38.25,124540.0,35.5126,35.5126,35.4569,35.494,124540.0
2017-12-14 13:30:00,38.26,38.26,38.22,38.22,47368.0,35.5033,35.5033,35.4662,35.4662,47368.0
2017-12-14 14:00:00,38.22,38.25,38.15,38.15,89100.0,35.4662,35.494,35.4012,35.4012,89100.0
2017-12-14 14:30:00,38.15,38.21,38.15,38.21,164580.0,35.4012,35.4569,35.4012,35.4569,164580.0
2017-12-14 15:00:00,38.21,38.21,38.17,38.19,55524.0,35.4569,35.4569,35.4198,35.4383,55524.0
2017-12-14 15:30:00,38.19,38.24,38.16,38.17,228004.0,35.4383,35.4847,35.4105,35.4198,228004.0
2017-12-15 09:30:00,38.31,38.37,38.29,38.3,112896.0,35.5497,35.6053,35.5311,35.5404,112896.0
2017-12-15 10:00:00,38.3,38.4,38.29,38.37,128048.0,35.5404,35.6332,35.5311,35.6053,128048.0
2017-12-15 10:30:00,38.37,38.38,38.35,38.37,69624.0,35.6053,35.6146,35.5868,35.6053,69624.0
2017-12-15 11:00:00,38.37,38.44,38.37,38.43,88116.0,35.6053,35.6703,35.6053,35.661,88116.0
2017-12-15 11:30:00,38.43,38.46,38.43,38.46,47108.0,35.661,35.6889,35.661,35.6889,47108.0
2017-12-15 12:00:00,38.46,38.49,38.46,38.48,36172.0,35.6889,35.7167,35.6889,35.7074,36172.0
2017-12-15 12:30:00,38.48,38.49,38.47,38.47,30640.0,35.7074,35.7167,35.6981,35.6981,30640.0
2017-12-15 13:00:00,38.48,38.49,38.46,38.46,41348.0,35.7074,35.7167,35.6889,35.6889,41348.0
2017-12-15 13:30:00,38.46,38.5,38.46,38.5,316072.0,35.6889,35.726,35.6889,35.726,316072.0
2017-12-15 14:00:00,38.49,38.53,38.49,38.52,545796.0,35.7167,35.7538,35.7167,35.7445,545796.0
2017-12-15 14:30:00,38.52,38.52,38.49,38.51,530740.0,35.7445,35.7445,35.7167,35.7353,530740.0
2017-12-15 15:00:00,38.51,38.55,38.51,38.55,682232.0,35.7353,35.7724,35.7353,35.7724,682232.0
2017-12-15 15:30:00,38.55,38.55,38.46,38.49,3073676.0,35.7724,35.7724,35.6889,35.7167,3073676.0
2017-12-18 09:30:00,38.71,38.76,38.69,38.74,224592.0,35.9209,35.9672,35.9023,35.9487,224592.0
2017-12-18 10:00:00,38.74,38.77,38.73,38.76,86196.0,35.9487,35.9765,35.9394,35.9672,86196.0
2017-12-18 10:30:00,38.74,38.75,38.71,38.72,81860.0,35.9487,35.958,35.9209,35.9301,81860.0
2017-12-18 11:00:00,38.72,38.72,38.69,38.71,55344.0,35.9301,35.9301,35.9023,35.9209,55344.0
2017-12-18 11:30:00,38.71,38.77,38.71,38.76,156888.0,35.9209,35.9765,35.9209,35.9672,156888.0
2017-12-18 12:00:00,38.76,38.77,38.75,38.76,113604.0,35.9672,35.9765,35.958,35.9672,113604.0
2017-12-18 12:30:00,38.76,38.77,38.75,38.76,58948.0,35.9672,35.9765,35.958,35.9672,58948.0
2017-12-18 13:00:00,38.76,38.76,38.74,38.76,94080.0,35.9672,35.9672,35.9487,35.9672,94080.0
2017-12-18 13:30:00,38.76,38.76,38.74,38.74,292928.0,35.9672,35.9672,35.9487,35.9487,292928.0
2017-12-18 14:00:00,38.75,38.75,38.73,38.74,60160.0,35.958,35.958,35.9394,35.9487,60160.0
2017-12-18 14:30:00,38.74,38.76,38.73,38.75,92916.0,35.9487,35.9672,35.9394,35.958,92916.0
2017-12-18 15:00:00,38.75,38.76,38.72,38.72,165416.0,35.958,35.9672,35.9301,35.9301,165416.0
2017-12-18 15:30:00,38.72,38.74,38.7,38.73,400692.0,35.9301,35.9487,35.9116,35.9394,400692.0
2017-12-19 09:30:00,38.6,38.61,38.48,38.51,193388.0,35.9413,35.9506,35.8296,35.8575,193388.0
2017-12-19 10:00:00,38.52,38.54,38.48,38.49,164592.0,35.8668,35.8854,35.8296,35.8389,164592.0
2017-12-19 10:30:00,38.49,38.51,38.46,38.48,85984.0,35.8389,35.8575,35.811,35.8296,85984.0
2017-12-19 11:00:00,38.48,38.51,38.45,38.51,62176.0,35.8296,35.8575,35.8016,35.8575,62176.0
2017-12-19 11:30:00,38.51,38.51,38.43,38.44,102028.0,35.8575,35.8575,35.783,35.7923,102028.0
2017-12-19 12:00:00,38.45,38.45,38.4,38.42,81848.0,35.8016,35.8016,35.7551,35.7737,81848.0
2017-12-19 12:30:00,38.42,38.47,38.42,38.47,104568.0,35.7737,35.8203,35.7737,35.8203,104568.0
2017-12-19 13:00:00,38.47,38.48,38.46,38.47,55400.0,35.8203,35.8296,35.811,35.8203,55400.0
2017-12-19 13:30:00,38.47,38.5,38.47,38.49,62384.0,35.8203,35.8482,35.8203,35.8389,62384.0
2017-12-19 14:00:00,38.49,38.51,38.47,38.51,106200.0,35.8389,35.8575,35.8203,35.8575,106200.0
2017-12-19 14:30:00,38.5,38.5,38.44,38.46,131020.0,35.8482,35.8482,35.7923,35.811,131020.0
2017-12-19 15:00:00,38.45,38.49,38.41,38.48,190072.0,35.8016,35.8389,35.7644,35.8296,190072.0
2017-12-19 15:30:00,38.48,38.49,38.45,38.46,309184.0,35.8296,35.8389,35.8016,35.811,309184.0
2017-12-20 09:30:00,38.6,38.6,38.38,38.44,231512.0,35.9413,35.9413,35.7365,35.7923,231512.0
2017-12-20 10:00:00,38.44,38.47,38.4,38.41,62460.0,35.7923,35.8203,35.7551,35.7644,62460.0
2017-12-20 10:30:00,38.42,38.42,38.34,38.39,116712.0,35.7737,35.7737,35.6992,35.7458,116712.0
2017-12-20 11:00:00,38.36,38.43,38.36,38.4,53188.0,35.7178,35.783,35.7178,35.7551,53188.0
2017-12-20 11:30:00,38.41,38.43,38.39,38.42,149064.0,35.7644,35.783,35.7458,35.7737,149064.0
2017-12-20 12:00:00,38.41,38.46,38.41,38.44,85820.0,35.7644,35.811,35.7644,35.7923,85820.0
2017-12-20 12:30:00,38.44,38.44,38.4,38.43,168676.0,35.7923,35.7923,35.7551,35.783,168676.0
2017-12-20 13:00:00,38.43,38.48,38.42,38.48,48740.0,35.783,35.8296,35.7737,35.8296,48740.0
2017-12-20 13:30:00,38.48,38.48,38.45,38.46,83172.0,35.8296,35.8296,35.8016,35.811,83172.0
2017-12-20 14:00:00,38.45,38.46,38.41,38.41,101852.0,35.8016,35.811,35.7644,35.7644,101852.0
2017-12-20 14:30:00,38.41,38.43,38.38,38.41,143964.0,35.7644,35.783,35.7365,35.7644,143964.0
2017-12-20 15:00:00,38.41,38.42,38.39,38.41,249960.0,35.7644,35.7737,35.7458,35.7644,249960.0
2017-12-20 15:30:00,38.41,38.44,38.4,38.41,279144.0,35.7644,35.7923,35.7551,35.7644,279144.0
2017-12-21 09:30:00,38.5,38.52,38.41,38.42,164084.0,35.8482,35.8668,35.7644,35.7737,164084.0
2017-12-21 10:00:00,38.43,38.45,38.41,38.43,135004.0,35.783,35.8016,35.7644,35.783,135004.0
2017-12-21 10:30:00,38.43,38.47,38.41,38.42,44516.0,35.783,35.8203,35.7644,35.7737,44516.0
2017-12-21 11:00:00,38.42,38.47,38.42,38.47,45280.0,35.7737,35.8203,35.7737,35.8203,45280.0
2017-12-21 11:30:00,38.47,38.49,38.46,38.46,54928.0,35.8203,35.8389,35.811,35.811,54928.0
2017-12-21 12:00:00,38.46,38.47,38.44,38.47,65808.0,35.811,35.8203,35.7923,35.8203,65808.0
2017-12-21 12:30:00,38.47,38.48,38.44,38.48,33844.0,35.8203,35.8296,35.7923,35.8296,33844.0
2017-12-21 13:00:00,38.48,38.51,38.48,38.51,36484.0,35.8296,35.8575,35.8296,35.8575,36484.0
2017-12-21 13:30:00,38.5,38.5,38.48,38.48,65876.0,35.8482,35.8482,35.8296,35.8296,65876.0
2017-12-21 14:00:00,38.48,38.48,38.43,38.44,65784.0,35.8296,35.8296,35.783,35.7923,65784.0
2017-12-21 14:30:00,38.44,38.45,38.42,38.44,132752.0,35.7923,35.8016,35.7737,35.7923,132752.0
2017-12-21 15:00:00,38.44,38.45,38.39,38.42,138452.0,35.7923,35.8016,35.7458,35.7737,138452.0
2017-12-21 15:30:00,38.43,38.43,38.34,38.38,460916.0,35.783,35.783,35.6992,35.7365,460916.0
2017-12-22 09:30:00,38.37,38.37,38.29,38.34,220564.0,35.7271,35.7271,35.6527,35.6992,220564.0
2017-12-22 10:00:00,38.34,38.34,38.28,38.32,100440.0,35.6992,35.6992,35.6433,35.6806,100440.0
2017-12-22 10:30:00,38.32,38.33,38.3,38.31,83120.0,35.6806,35.6899,35.662,35.6713,83120.0
2017-12-22 11:00:00,38.31,38.31,38.27,38.3,59844.0,35.6713,35.6713,35.634,35.662,59844.0
2017-12-22 11:30:00,38.3,38.31,38.25,38.27,200724.0,35.662,35.6713,35.6154,35.634,200724.0
2017-12-22 12:00:00,38.27,38.29,38.27,38.28,49300.0,35.634,35.6527,35.634,35.6433,49300.0
2017-12-22 12:30:00,38.28,38.29,38.27,38.27,53136.0,35.6433,35.6527,35.634,35.634,53136.0
2017-12-22 13:00:00,38.27,38.29,38.27,38.28,49484.0,35.634,35.6527,35.634,35.6433,49484.0
2017-12-22 13:30:00,38.29,38.32,38.29,38.32,75140.0,35.6527,35.6806,35.6527,35.6806,75140.0
2017-12-22 14:00:00,38.31,38.33,38.3,38.33,48800.0,35.6713,35.6899,35.662,35.6899,48800.0
2017-12-22 14:30:00,38.33,38.34,38.32,38.33,93696.0,35.6899,35.6992,35.6806,35.6899,93696.0
2017-12-22 15:00:00,38.34,38.34,38.32,38.33,84504.0,35.6992,35.6992,35.6806,35.6899,84504.0
2017-12-22 15:30:00,38.33,38.35,38.31,38.34,232172.0,35.6899,35.7085,35.6713,35.6992,232172.0
2017-12-26 09:30:00,38.24,38.24,38.14,38.17,189768.0,35.6061,35.6061,35.513,35.5409,189768.0
2017-12-26 10:00:00,38.19,38.24,38.19,38.23,39380.0,35.5595,35.6061,35.5595,35.5968,39380.0
2017-12-26 10:30:00,38.22,38.24,38.19,38.19,58032.0,35.5875,35.6061,35.5595,35.5595,58032.0
2017-12-26 11:00:00,38.19,38.22,38.18,38.21,52416.0,35.5595,35.5875,35.5502,35.5782,52416.0
2017-12-26 11:30:00,38.21,38.23,38.2,38.22,176160.0,35.5782,35.5968,35.5689,35.5875,176160.0
2017-12-26 12:00:00,38.22,38.24,38.21,38.22,868844.0,35.5875,35.6061,35.5782,35.5875,868844.0
2017-12-26 12:30:00,38.22,38.25,38.22,38.24,39596.0,35.5875,35.6154,35.5875,35.6061,39596.0
2017-12-26 13:00:00,38.24,38.24,38.23,38.24,38284.0,35.6061,35.6061,35.5968,35.6061,38284.0
2017-12-26 13:30:00,38.24,38.24,38.22,38.23,51816.0,35.6061,35.6061,35.5875,35.5968,51816.0
2017-12-26 14:00:00,38.23,38.24,38.23,38.23,151748.0,35.5968,35.6061,35.5968,35.5968,151748.0
2017-12-26 14:30:00,38.24,38.24,38.23,38.24,70332.0,35.6061,35.6061,35.5968,35.6061,70332.0
2017-12-26 15:00:00,38.24,38.24,38.21,38.21,106556.0,35.6061,35.6061,35.5782,35.5782,106556.0
2017-12-26 15:30:00,38.22,38.24,38.21,38.24,188624.0,35.5875,35.6061,35.5782,35.6061,188624.0
2017-12-27 09:30:00,38.27,38.3,38.25,38.3,81712.0,35.634,35.662,35.6154,35.662,81712.0
2017-12-27 10:00:00,38.3,38.34,38.29,38.34,57344.0,35.662,35.6992,35.6527,35.6992,57344.0
2017-12-27 10:30:00,38.33,38.35,38.32,38.35,59128.0,35.6899,35.7085,35.6806,35.7085,59128.0
2017-12-27 11:00:00,38.37,38.37,38.33,38.34,63780.0,35.7271,35.7271,35.6899,35.6992,63780.0
2017-12-27 11:30:00,38.34,38.35,38.3,38.31,67388.0,35.6992,35.7085,35.662,35.6713,67388.0
2017-12-27 12:00:00,38.3,38.32,38.3,38.31,57536.0,35.662,35.6806,35.662,35.6713,57536.0
2017-12-27 12:30:00,38.3,38.33,38.3,38.3,34592.0,35.662,35.6899,35.662,35.662,34592.0
2017-12-27 13:00:00,38.3,38.31,38.29,38.29,50884.0,35.662,35.6713,35.6527,35.6527,50884.0
2017-12-27 13:30:00,38.3,38.32,38.29,38.31,36928.0,35.662,35.6806,35.6527,35.6713,36928.0
2017-12-27 14:00:00,38.31,38.31,38.28,38.29,88120.0,35.6713,35.6713,35.6433,35.6527,88120.0
2017-12-27 14:30:00,38.29,38.29,38.27,38.28,77540.0,35.6527,35.6527,35.634,35.6433,77540.0
2017-12-27 15:00:00,38.28,38.29,38.27,38.27,209532.0,35.6433,35.6527,35.634,35.634,209532.0
2017-12-27 15:30:00,38.27,38.31,38.26,38.3,192924.0,35.634,35.6713,35.6247,35.662,192924.0
2017-12-28 09:30:00,38.4,38.4,38.35,38.35,60712.0,35.7551,35.7551,35.7085,35.7085,60712.0
2017-12-28 10:00:00,38.36,38.36,38.34,38.34,53144.0,35.7178,35.7178,35.6992,35.6992,53144.0
2017-12-28 10:30:00,38.34,38.36,38.33,38.35,125996.0,35.6992,35.7178,35.6899,35.7085,125996.0
2017-12-28 11:00:00,38.36,38.37,38.35,38.36,98832.0,35.7178,35.7271,35.7085,35.7178,98832.0
2017-12-28 11:30:00,38.36,38.38,38.35,38.37,35820.0,35.7178,35.7365,35.7085,35.7271,35820.0
2017-12-28 12:00:00,38.37,38.37,38.36,38.36,38824.0,35.7271,35.7271,35.7178,35.7178,38824.0
2017-12-28 12:30:00,38.36,38.37,38.35,38.35,25544.0,35.7178,35.7271,35.7085,35.7085,25544.0
2017-12-28 13:00:00,38.36,38.36,38.34,38.34,52252.0,35.7178,35.7178,35.6992,35.6992,52252.0
2017-12-28 13:30:00,38.34,38.35,38.33,38.34,72384.0,35.6992,35.7085,35.6899,35.6992,72384.0
2017-12-28 14:00:00,38.34,38.34,38.33,38.33,75740.0,35.6992,35.6992,35.6899,35.6899,75740.0
2017-12-28 14:30:00,38.33,38.34,38.32,38.33,68120.0,35.6899,35.6992,35.6806,35.6899,68120.0
2017-12-28 15:00:00,38.33,38.34,38.33,38.33,155732.0,35.6899,35.6992,35.6899,35.6899,155732.0
2017-12-28 15:30:00,38.33,38.37,38.32,38.37,135396.0,35.6899,35.7271,35.6806,35.7271,135396.0
2017-12-29 09:30:00,38.43,38.44,38.37,38.38,98336.0,35.783,35.7923,35.7271,35.7365,98336.0
2017-12-29 10:00:00,38.37,38.38,38.35,38.38,195496.0,35.7271,35.7365,35.7085,35.7365,195496.0
2017-12-29 10:30:00,38.39,38.39,38.3,38.32,130840.0,35.7458,35.7458,35.662,35.6806,130840.0
2017-12-29 11:00:00,38.34,38.34,38.3,38.33,110392.0,35.6992,35.6992,35.662,35.6899,110392.0
2017-12-29 11:30:00,38.33,38.34,38.3,38.33,35248.0,35.6899,35.6992,35.662,35.6899,35248.0
2017-12-29 12:00:00,38.34,38.35,38.33,38.33,62052.0,35.6992,35.7085,35.6899,35.6899,62052.0
2017-12-29 12:30:00,38.33,38.34,38.31,38.32,38704.0,35.6899,35.6992,35.6713,35.6806,38704.0
2017-12-29 13:00:00,38.32,38.33,38.31,38.32,31744.0,35.6806,35.6899,35.6713,35.6806,31744.0
2017-12-29 13:30:00,38.32,38.32,38.27,38.29,79020.0,35.6806,35.6806,35.634,35.6527,79020.0
2017-12-29 14:00:00,38.29,38.3,38.28,38.3,75208.0,35.6527,35.662,35.6433,35.662,75208.0
2017-12-29 14:30:00,38.3,38.3,38.28,38.3,64336.0,35.662,35.662,35.6433,35.662,64336.0
2017-12-29 15:00:00,38.29,38.34,38.29,38.33,43992.0,35.6527,35.6992,35.6527,35.6899,43992.0
2017-12-29 15:30:00,38.32,38.32,38.17,38.19,180208.0,35.6806,35.6806,35.5409,35.5595,180208.0
2018-01-02 09:30:00,38.35,38.42,38.28,38.42,683552.0,35.7085,35.7737,35.6433,35.7737,683552.0
2018-01-02 10:00:00,38.42,38.49,38.42,38.48,365688.0,35.7737,35.8389,35.7737,35.8296,365688.0
2018-01-02 10:30:00,38.48,38.48,38.43,38.47,322672.0,35.8296,35.8296,35.783,35.8203,322672.0
2018-01-02 11:00:00,38.47,38.49,38.45,38.47,463892.0,35.8203,35.8389,35.8016,35.8203,463892.0
2018-01-02 11:30:00,38.46,38.47,38.44,38.45,298680.0,35.811,35.8203,35.7923,35.8016,298680.0
2018-01-02 12:00:00,38.45,38.47,38.45,38.46,184572.0,35.8016,35.8203,35.8016,35.811,184572.0
2018-01-02 12:30:00,38.46,38.46,38.43,38.44,163676.0,35.811,35.811,35.783,35.7923,163676.0
2018-01-02 13:00:00,38.44,38.47,38.44,38.47,531048.0,35.7923,35.8203,35.7923,35.8203,531048.0
2018-01-02 13:30:00,38.47,38.48,38.45,38.47,247612.0,35.8203,35.8296,35.8016,35.8203,247612.0
2018-01-02 14:00:00,38.47,38.49,38.47,38.47,484860.0,35.8203,35.8389,35.8203,35.8203,484860.0
2018-01-02 14:30:00,38.48,38.49,38.47,38.48,617580.0,35.8296,35.8389,35.8203,35.8296,617580.0
2018-01-02 15:00:00,38.47,38.5,38.47,38.49,723156.0,35.8203,35.8482,35.8203,35.8389,723156.0
2018-01-02 15:30:00,38.5,38.54,38.48,38.54,967104.0,35.8482,35.8854,35.8296,35.8854,967104.0
2018-01-03 09:30:00,38.58,38.73,38.58,38.72,133556.0,35.9227,36.0624,35.9227,36.053,133556.0
2018-01-03 10:00:00,38.71,38.76,38.71,38.73,129868.0,36.0437,36.0903,36.0437,36.0624,129868.0
2018-01-03 10:30:00,38.74,38.78,38.74,38.75,213804.0,36.0717,36.1089,36.0717,36.081,213804.0
2018-01-03 11:00:00,38.75,38.77,38.73,38.77,102336.0,36.081,36.0996,36.0624,36.0996,102336.0
2018-01-03 11:30:00,38.77,38.78,38.75,38.76,184096.0,36.0996,36.1089,36.081,36.0903,184096.0
2018-01-03 12:00:00,38.77,38.8,38.76,38.8,144688.0,36.0996,36.1275,36.0903,36.1275,144688.0
2018-01-03 12:30:00,38.8,38.85,38.79,38.83,462852.0,36.1275,36.1741,36.1182,36.1555,462852.0
2018-01-03 13:00:00,38.83,38.84,38.82,38.83,205996.0,36.1555,36.1648,36.1462,36.1555,205996.0
2018-01-03 13:30:00,38.83,38.83,38.79,38.79,378564.0,36.1555,36.1555,36.1182,36.1182,378564.0
2018-01-03 14:00:00,38.8,38.84,38.78,38.84,166872.0,36.1275,36.1648,36.1089,36.1648,166872.0
2018-01-03 14:30:00,38.83,38.85,38.82,38.83,179196.0,36.1555,36.1741,36.1462,36.1555,179196.0
2018-01-03 15:00:00,38.83,38.85,38.82,38.84,373092.0,36.1555,36.1741,36.1462,36.1648,373092.0
2018-01-03 15:30:00,38.84,38.89,38.84,38.87,390296.0,36.1648,36.2113,36.1648,36.1927,390296.0
2018-01-04 09:30:00,39.0,39.07,38.98,39.06,216584.0,36.3138,36.3789,36.2951,36.3696,216584.0
2018-01-04 10:00:00,39.07,39.08,39.02,39.08,114916.0,36.3789,36.3882,36.3324,36.3882,114916.0
2018-01-04 10:30:00,39.09,39.12,39.06,39.08,86468.0,36.3976,36.4255,36.3696,36.3882,86468.0
2018-01-04 11:00:00,39.08,39.09,39.01,39.02,105904.0,36.3882,36.3976,36.3231,36.3324,105904.0
2018-01-04 11:30:00,39.02,39.05,39.01,39.01,419988.0,36.3324,36.3603,36.3231,36.3231,419988.0
2018-01-04 12:00:00,39.02,39.06,39.0,39.01,635924.0,36.3324,36.3696,36.3138,36.3231,635924.0
2018-01-04 12:30:00,39.01,39.03,38.99,39.01,100380.0,36.3231,36.3417,36.3044,36.3231,100380.0
2018-01-04 13:00:00,39.02,39.02,38.99,39.01,134984.0,36.3324,36.3324,36.3044,36.3231,134984.0
2018-01-04 13:30:00,39.01,39.02,39.0,39.02,84864.0,36.3231,36.3324,36.3138,36.3324,84864.0
2018-01-04 14:00:00,39.02,39.05,39.01,39.01,221564.0,36.3324,36.3603,36.3231,36.3231,221564.0
2018-01-04 14:30:00,39.02,39.04,39.01,39.03,309424.0,36.3324,36.351,36.3231,36.3417,309424.0
2018-01-04 15:00:00,39.03,39.04,39.0,39.04,183992.0,36.3417,36.351,36.3138,36.351,183992.0
2018-01-04 15:30:00,39.04,39.04,39.0,39.0,357452.0,36.351,36.351,36.3138,36.3138,357452.0
2018-01-05 09:30:00,39.13,39.18,39.12,39.15,2900536.0,36.4348,36.4814,36.4255,36.4534,2900536.0
2018-01-05 10:00:00,39.16,39.2,39.15,39.18,118060.0,36.4627,36.5,36.4534,36.4814,118060.0
2018-01-05 10:30:00,39.17,39.24,39.17,39.24,78784.0,36.472,36.5372,36.472,36.5372,78784.0
2018-01-05 11:00:00,39.23,39.28,39.22,39.27,185920.0,36.5279,36.5745,36.5186,36.5652,185920.0
2018-01-05 11:30:00,39.27,39.29,39.26,39.28,142512.0,36.5652,36.5838,36.5558,36.5745,142512.0
2018-01-05 12:00:00,39.28,39.29,39.26,39.28,135172.0,36.5745,36.5838,36.5558,36.5745,135172.0
2018-01-05 12:30:00,39.28,39.28,39.24,39.25,85276.0,36.5745,36.5745,36.5372,36.5465,85276.0
2018-01-05 13:00:00,39.26,39.27,39.26,39.27,224056.0,36.5558,36.5652,36.5558,36.5652,224056.0
2018-01-05 13:30:00,39.27,39.3,39.27,39.29,117308.0,36.5652,36.5931,36.5652,36.5838,117308.0
2018-01-05 14:00:00,39.29,39.31,39.28,39.31,171992.0,36.5838,36.6024,36.5745,36.6024,171992.0
2018-01-05 14:30:00,39.31,39.32,39.29,39.3,181288.0,36.6024,36.6117,36.5838,36.5931,181288.0
2018-01-05 15:00:00,39.3,39.33,39.3,39.33,324364.0,36.5931,36.621,36.5931,36.621,324364.0
2018-01-05 15:30:00,39.33,39.4,39.33,39.37,356804.0,36.621,36.6862,36.621,36.6583,356804.0
2018-01-08 09:30:00,39.37,39.42,39.33,39.41,107004.0,36.6583,36.7048,36.621,36.6955,107004.0
2018-01-08 10:00:00,39.4,39.43,39.36,39.43,71612.0,36.6862,36.7141,36.649,36.7141,71612.0
2018-01-08 10:30:00,39.44,39.44,39.41,39.43,117184.0,36.7235,36.7235,36.6955,36.7141,117184.0
2018-01-08 11:00:00,39.43,39.46,39.42,39.46,171480.0,36.7141,36.7421,36.7048,36.7421,171480.0
2018-01-08 11:30:00,39.46,39.48,39.44,39.44,137676.0,36.7421,36.7607,36.7235,36.7235,137676.0
2018-01-08 12:00:00,39.44,39.46,39.43,39.46,132620.0,36.7235,36.7421,36.7141,36.7421,132620.0
2018-01-08 12:30:00,39.45,39.45,39.43,39.45,131572.0,36.7328,36.7328,36.7141,36.7328,131572.0
2018-01-08 13:00:00,39.45,39.49,39.45,39.48,243872.0,36.7328,36.77,36.7328,36.7607,243872.0
2018-01-08 13:30:00,39.48,39.49,39.47,39.48,85996.0,36.7607,36.77,36.7514,36.7607,85996.0
2018-01-08 14:00:00,39.49,39.5,39.47,39.47,347684.0,36.77,36.7793,36.7514,36.7514,347684.0
2018-01-08 14:30:00,39.48,39.48,39.46,39.48,496176.0,36.7607,36.7607,36.7421,36.7607,496176.0
2018-01-08 15:00:00,39.47,39.48,39.45,39.46,194992.0,36.7514,36.7607,36.7328,36.7421,194992.0
2018-01-08 15:30:00,39.46,39.49,39.44,39.46,280900.0,36.7421,36.77,36.7235,36.7421,280900.0
2018-01-09 09:30:00,39.57,39.59,39.45,39.48,554660.0,36.8445,36.8631,36.7328,36.7607,554660.0
2018-01-09 10:00:00,39.48,39.55,39.48,39.54,103760.0,36.7607,36.8259,36.7607,36.8166,103760.0
2018-01-09 10:30:00,39.55,39.55,39.46,39.52,93272.0,36.8259,36.8259,36.7421,36.7979,93272.0
2018-01-09 11:00:00,39.52,39.62,39.52,39.61,137212.0,36.7979,36.8911,36.7979,36.8817,137212.0
2018-01-09 11:30:00,39.6,39.61,39.57,39.58,58616.0,36.8724,36.8817,36.8445,36.8538,58616.0
2018-01-09 12:00:00,39.56,39.6,39.56,39.58,49752.0,36.8352,36.8724,36.8352,36.8538,49752.0
2018-01-09 12:30:00,39.58,39.62,39.58,39.61,82124.0,36.8538,36.8911,36.8538,36.8817,82124.0
2018-01-09 13:00:00,39.62,39.65,39.62,39.65,57796.0,36.8911,36.919,36.8911,36.919,57796.0
2018-01-09 13:30:00,39.65,39.65,39.63,39.65,88548.0,36.919,36.919,36.9004,36.919,88548.0
2018-01-09 14:00:00,39.65,39.65,39.6,39.61,100300.0,36.919,36.919,36.8724,36.8817,100300.0
2018-01-09 14:30:00,39.61,39.64,39.6,39.63,132120.0,36.8817,36.9097,36.8724,36.9004,132120.0
2018-01-09 15:00:00,39.63,39.63,39.58,39.58,228228.0,36.9004,36.9004,36.8538,36.8538,228228.0
2018-01-09 15:30:00,39.58,39.64,39.55,39.58,485556.0,36.8538,36.9097,36.8259,36.8538,485556.0
2018-01-10 09:30:00,39.38,39.45,39.26,39.33,297748.0,36.6676,36.7328,36.5558,36.621,297748.0
2018-01-10 10:00:00,39.33,39.4,39.29,39.35,190132.0,36.621,36.6862,36.5838,36.6396,190132.0
2018-01-10 10:30:00,39.35,39.4,39.32,39.37,458732.0,36.6396,36.6862,36.6117,36.6583,458732.0
2018-01-10 11:00:00,39.37,39.42,39.37,39.38,940632.0,36.6583,36.7048,36.6583,36.6676,940632.0
2018-01-10 11:30:00,39.37,39.43,39.36,39.41,220944.0,36.6583,36.7141,36.649,36.6955,220944.0
2018-01-10 12:00:00,39.41,39.43,39.38,39.41,57360.0,36.6955,36.7141,36.6676,36.6955,57360.0
2018-01-10 12:30:00,39.41,39.42,39.4,39.42,75140.0,36.6955,36.7048,36.6862,36.7048,75140.0
2018-01-10 13:00:00,39.42,39.44,39.39,39.41,55168.0,36.7048,36.7235,36.6769,36.6955,55168.0
2018-01-10 13:30:00,39.4,39.46,39.4,39.45,163468.0,36.6862,36.7421,36.6862,36.7328,163468.0
2018-01-10 14:00:00,39.46,39.46,39.35,39.36,190768.0,36.7421,36.7421,36.6396,36.649,190768.0
2018-01-10 14:30:00,39.36,39.41,39.35,39.4,176200.0,36.649,36.6955,36.6396,36.6862,176200.0
2018-01-10 15:00:00,39.4,39.44,39.39,39.41,175708.0,36.6862,36.7235,36.6769,36.6955,175708.0
2018-01-10 15:30:00,39.41,39.47,39.41,39.45,371500.0,36.6955,36.7514,36.6955,36.7328,371500.0
2018-01-11 09:30:00,39.55,39.56,39.51,39.55,92568.0,36.8259,36.8352,36.7886,36.8259,92568.0
2018-01-11 10:00:00,39.56,39.58,39.51,39.52,51064.0,36.8352,36.8538,36.7886,36.7979,51064.0
2018-01-11 10:30:00,39.52,39.54,39.47,39.53,70120.0,36.7979,36.8166,36.7514,36.8073,70120.0
2018-01-11 11:00:00,39.54,39.57,39.54,39.54,124292.0,36.8166,36.8445,36.8166,36.8166,124292.0
2018-01-11 11:30:00,39.53,39.56,39.52,39.56,174920.0,36.8073,36.8352,36.7979,36.8352,174920.0
2018-01-11 12:00:00,39.55,39.58,39.54,39.57,111104.0,36.8259,36.8538,36.8166,36.8445,111104.0
2018-01-11 12:30:00,39.58,39.63,39.58,39.63,72792.0,36.8538,36.9004,36.8538,36.9004,72792.0
2018-01-11 13:00:00,39.61,39.64,39.6,39.62,50792.0,36.8817,36.9097,36.8724,36.8911,50792.0
2018-01-11 13:30:00,39.61,39.62,39.59,39.6,71188.0,36.8817,36.8911,36.8631,36.8724,71188.0
2018-01-11 14:00:00,39.6,39.62,39.59,39.61,194384.0,36.8724,36.8911,36.8631,36.8817,194384.0
2018-01-11 14:30:00,39.61,39.62,39.59,39.61,372400.0,36.8817,36.8911,36.8631,36.8817,372400.0
2018-01-11 15:00:00,39.6,39.65,39.6,39.64,296644.0,36.8724,36.919,36.8724,36.9097,296644.0
2018-01-11 15:30:00,39.64,39.69,39.63,39.69,611952.0,36.9097,36.9562,36.9004,36.9562,611952.0
2018-01-12 09:30:00,39.71,39.8,39.69,39.8,102680.0,36.9749,37.0587,36.9562,37.0587,102680.0
2018-01-12 10:00:00,39.82,39.85,39.8,39.85,192996.0,37.0773,37.1052,37.0587,37.1052,192996.0
2018-01-12 10:30:00,39.86,39.96,39.86,39.93,113304.0,37.1145,37.2076,37.1145,37.1797,113304.0
2018-01-12 11:00:00,39.94,39.95,39.9,39.92,197436.0,37.189,37.1983,37.1518,37.1704,197436.0
2018-01-12 11:30:00,39.92,39.94,39.91,39.94,42884.0,37.1704,37.189,37.1611,37.189,42884.0
2018-01-12 12:00:00,39.94,39.95,39.92,39.92,70700.0,37.189,37.1983,37.1704,37.1704,70700.0
2018-01-12 12:30:00,39.92,39.97,39.91,39.96,95800.0,37.1704,37.2169,37.1611,37.2076,95800.0
2018-01-12 13:00:00,39.97,39.97,39.94,39.94,208028.0,37.2169,37.2169,37.189,37.189,208028.0
2018-01-12 13:30:00,39.94,39.97,39.93,39.96,426068.0,37.189,37.2169,37.1797,37.2076,426068.0
2018-01-12 14:00:00,39.96,39.99,39.95,39.99,111624.0,37.2076,37.2356,37.1983,37.2356,111624.0
2018-01-12 14:30:00,39.99,39.99,39.95,39.98,153216.0,37.2356,37.2356,37.1983,37.2263,153216.0
2018-01-12 15:00:00,39.98,39.99,39.92,39.94,138784.0,37.2263,37.2356,37.1704,37.189,138784.0
2018-01-12 15:30:00,39.95,40.01,39.94,39.98,265180.0,37.1983,37.2542,37.189,37.2263,265180.0
2018-01-16 09:30:00,40.26,40.38,40.21,40.36,237652.0,37.487,37.5987,37.4404,37.5801,237652.0
2018-01-16 10:00:00,40.37,40.39,40.31,40.32,272392.0,37.5894,37.608,37.5335,37.5428,272392.0
2018-01-16 10:30:00,40.33,40.33,40.19,40.2,92548.0,37.5521,37.5521,37.4218,37.4311,92548.0
2018-01-16 11:00:00,40.19,40.23,40.13,40.21,146364.0,37.4218,37.459,37.3659,37.4404,146364.0
2018-01-16 11:30:00,40.21,40.23,40.13,40.13,157364.0,37.4404,37.459,37.3659,37.3659,157364.0
2018-01-16 12:00:00,40.14,40.21,40.13,40.16,83516.0,37.3752,37.4404,37.3659,37.3939,83516.0
2018-01-16 12:30:00,40.16,40.16,40.08,40.1,113364.0,37.3939,37.3939,37.3194,37.338,113364.0
2018-01-16 13:00:00,40.1,40.12,40.06,40.1,334528.0,37.338,37.3566,37.3007,37.338,334528.0
2018-01-16 13:30:00,40.09,40.1,40.01,40.02,95364.0,37.3287,37.338,37.2542,37.2635,95364.0
2018-01-16 14:00:00,40.01,40.02,39.88,39.9,194840.0,37.2542,37.2635,37.1331,37.1518,194840.0
2018-01-16 14:30:00,39.89,39.93,39.77,39.84,395512.0,37.1425,37.1797,37.0307,37.0959,395512.0
2018-01-16 15:00:00,39.85,39.96,39.85,39.96,170020.0,37.1052,37.2076,37.1052,37.2076,170020.0
2018-01-16 15:30:00,39.96,39.98,39.86,39.88,318512.0,37.2076,37.2263,37.1145,37.1331,318512.0
2018-01-17 09:30:00,40.07,40.07,39.95,39.99,225156.0,37.3101,37.3101,37.1983,37.2356,225156.0
2018-01-17 10:00:00,39.99,40.08,39.99,40.01,139592.0,37.2356,37.3194,37.2356,37.2542,139592.0
2018-01-17 10:30:00,40.0,40.06,39.99,40.06,86612.0,37.2449,37.3007,37.2356,37.3007,86612.0
2018-01-17 11:00:00,40.06,40.15,40.04,40.11,115304.0,37.3007,37.3845,37.2821,37.3473,115304.0
2018-01-17 11:30:00,40.12,40.14,40.09,40.12,395820.0,37.3566,37.3752,37.3287,37.3566,395820.0
2018-01-17 12:00:00,40.12,40.17,40.12,40.16,320200.0,37.3566,37.4032,37.3566,37.3939,320200.0
2018-01-17 12:30:00,40.16,40.22,40.16,40.21,113280.0,37.3939,37.4497,37.3939,37.4404,113280.0
2018-01-17 13:00:00,40.23,40.26,40.22,40.26,432164.0,37.459,37.487,37.4497,37.487,432164.0
2018-01-17 13:30:00,40.26,40.29,40.25,40.26,308420.0,37.487,37.5149,37.4777,37.487,308420.0
2018-01-17 14:00:00,40.26,40.32,40.26,40.29,116204.0,37.487,37.5428,37.487,37.5149,116204.0
2018-01-17 14:30:00,40.29,40.35,40.29,40.34,350260.0,37.5149,37.5708,37.5149,37.5615,350260.0
2018-01-17 15:00:00,40.35,40.39,40.33,40.33,271264.0,37.5708,37.608,37.5521,37.5521,271264.0
2018-01-17 15:30:00,40.33,40.38,40.31,40.35,369416.0,37.5521,37.5987,37.5335,37.5708,369416.0
2018-01-18 09:30:00,40.33,40.38,40.31,40.34,170716.0,37.5521,37.5987,37.5335,37.5615,170716.0
2018-01-18 10:00:00,40.32,40.32,40.22,40.27,110276.0,37.5428,37.5428,37.4497,37.4963,110276.0
2018-01-18 10:30:00,40.27,40.33,40.26,40.29,205932.0,37.4963,37.5521,37.487,37.5149,205932.0
2018-01-18 11:00:00,40.29,40.35,40.27,40.29,116184.0,37.5149,37.5708,37.4963,37.5149,116184.0
2018-01-18 11:30:00,40.29,40.31,40.21,40.27,69808.0,37.5149,37.5335,37.4404,37.4963,69808.0
2018-01-18 12:00:00,40.26,40.33,40.26,40.33,92908.0,37.487,37.5521,37.487,37.5521,92908.0
2018-01-18 12:30:00,40.33,40.35,40.32,40.33,74412.0,37.5521,37.5708,37.5428,37.5521,74412.0
2018-01-18 13:00:00,40.33,40.35,40.3,40.32,65644.0,37.5521,37.5708,37.5242,37.5428,65644.0
2018-01-18 13:30:00,40.32,40.37,40.32,40.37,129040.0,37.5428,37.5894,37.5428,37.5894,129040.0
2018-01-18 14:00:00,40.38,40.42,40.36,40.42,163548.0,37.5987,37.6359,37.5801,37.6359,163548.0
2018-01-18 14:30:00,40.41,40.43,40.38,40.4,165292.0,37.6266,37.6453,37.5987,37.6173,165292.0
2018-01-18 15:00:00,40.38,40.41,40.35,40.35,172604.0,37.5987,37.6266,37.5708,37.5708,172604.0
2018-01-18 15:30:00,40.35,40.35,40.29,40.33,334812.0,37.5708,37.5708,37.5149,37.5521,334812.0
2018-01-19 09:30:00,40.47,40.5,40.43,40.45,129892.0,37.6825,37.7104,37.6453,37.6639,129892.0
2018-01-19 10:00:00,40.44,40.45,40.37,40.45,58716.0,37.6546,37.6639,37.5894,37.6639,58716.0
2018-01-19 10:30:00,40.45,40.46,40.38,40.38,268908.0,37.6639,37.6732,37.5987,37.5987,268908.0
2018-01-19 11:00:00,40.39,40.43,40.34,40.42,332008.0,37.608,37.6453,37.5615,37.6359,332008.0
2018-01-19 11:30:00,40.43,40.43,40.38,40.4,157704.0,37.6453,37.6453,37.5987,37.6173,157704.0
2018-01-19 12:00:00,40.4,40.42,40.39,40.42,102856.0,37.6173,37.6359,37.608,37.6359,102856.0
2018-01-19 12:30:00,40.41,40.44,40.41,40.42,35132.0,37.6266,37.6546,37.6266,37.6359,35132.0
2018-01-19 13:00:00,40.42,40.43,40.4,40.42,41308.0,37.6359,37.6453,37.6173,37.6359,41308.0
2018-01-19 13:30:00,40.43,40.43,40.4,40.41,55532.0,37.6453,37.6453,37.6173,37.6266,55532.0
2018-01-19 14:00:00,40.41,40.49,40.41,40.47,108716.0,37.6266,37.7011,37.6266,37.6825,108716.0
2018-01-19 14:30:00,40.47,40.5,40.47,40.47,165544.0,37.6825,37.7104,37.6825,37.6825,165544.0
2018-01-19 15:00:00,40.47,40.51,40.45,40.5,158004.0,37.6825,37.7198,37.6639,37.7104,158004.0
2018-01-19 15:30:00,40.52,40.52,40.47,40.52,328828.0,37.7291,37.7291,37.6825,37.7291,328828.0
2018-01-22 09:30:00,40.48,40.52,40.45,40.51,134748.0,37.6918,37.7291,37.6639,37.7198,134748.0
2018-01-22 10:00:00,40.51,40.62,40.49,40.6,144304.0,37.7198,37.8222,37.7011,37.8036,144304.0
2018-01-22 10:30:00,40.62,40.65,40.59,40.59,300944.0,37.8222,37.8501,37.7942,37.7942,300944.0
2018-01-22 11:00:00,40.6,40.62,40.59,40.59,130900.0,37.8036,37.8222,37.7942,37.7942,130900.0
2018-01-22 11:30:00,40.58,40.66,40.57,40.66,95356.0,37.7849,37.8594,37.7756,37.8594,95356.0
2018-01-22 12:00:00,40.65,40.72,40.65,40.71,82240.0,37.8501,37.9153,37.8501,37.906,82240.0
2018-01-22 12:30:00,40.72,40.74,40.72,40.72,77460.0,37.9153,37.9339,37.9153,37.9153,77460.0
2018-01-22 13:00:00,40.71,40.73,40.7,40.72,66224.0,37.906,37.9246,37.8967,37.9153,66224.0
2018-01-22 13:30:00,40.72,40.73,40.7,40.71,69588.0,37.9153,37.9246,37.8967,37.906,69588.0
2018-01-22 14:00:00,40.71,40.72,40.65,40.67,108164.0,37.906,37.9153,37.8501,37.8687,108164.0
2018-01-22 14:30:00,40.68,40.71,40.67,40.69,119584.0,37.878,37.906,37.8687,37.8874,119584.0
2018-01-22 15:00:00,40.7,40.73,40.69,40.72,130968.0,37.8967,37.9246,37.8874,37.9153,130968.0
2018-01-22 15:30:00,40.71,40.82,40.71,40.82,258768.0,37.906,38.0084,37.906,38.0084,258768.0
2018-01-23 09:30:00,40.88,40.98,40.85,40.9,373904.0,38.0643,38.1574,38.0363,38.0829,373904.0
2018-01-23 10:00:00,40.89,41.0,40.88,40.99,63256.0,38.0736,38.176,38.0643,38.1667,63256.0
2018-01-23 10:30:00,40.98,41.05,40.97,41.04,631116.0,38.1574,38.2226,38.1481,38.2132,631116.0
2018-01-23 11:00:00,41.04,41.06,41.01,41.03,74956.0,38.2132,38.2319,38.1853,38.2039,74956.0
2018-01-23 11:30:00,41.02,41.04,40.96,40.97,259976.0,38.1946,38.2132,38.1388,38.1481,259976.0
2018-01-23 12:00:00,40.96,40.99,40.94,40.97,219552.0,38.1388,38.1667,38.1201,38.1481,219552.0
2018-01-23 12:30:00,40.96,40.99,40.93,40.96,91964.0,38.1388,38.1667,38.1108,38.1388,91964.0
2018-01-23 13:00:00,40.95,40.98,40.94,40.97,112796.0,38.1294,38.1574,38.1201,38.1481,112796.0
2018-01-23 13:30:00,40.97,41.02,40.97,41.01,121772.0,38.1481,38.1946,38.1481,38.1853,121772.0
2018-01-23 14:00:00,41.01,41.01,40.91,40.95,1178084.0,38.1853,38.1853,38.0922,38.1294,1178084.0
2018-01-23 14:30:00,40.94,41.0,40.93,40.97,232056.0,38.1201,38.176,38.1108,38.1481,232056.0
2018-01-23 15:00:00,40.97,40.98,40.94,40.97,134624.0,38.1481,38.1574,38.1201,38.1481,134624.0
2018-01-23 15:30:00,40.98,41.02,40.97,40.99,379876.0,38.1574,38.1946,38.1481,38.1667,379876.0
2018-01-24 09:30:00,41.09,41.1,41.0,41.09,217476.0,38.2598,38.2691,38.176,38.2598,217476.0
2018-01-24 10:00:00,41.09,41.16,41.08,41.13,300212.0,38.2598,38.325,38.2505,38.297,300212.0
2018-01-24 10:30:00,41.13,41.17,41.06,41.07,143084.0,38.297,38.3343,38.2319,38.2412,143084.0
2018-01-24 11:00:00,41.09,41.11,40.92,40.96,293208.0,38.2598,38.2784,38.1015,38.1388,293208.0
2018-01-24 11:30:00,40.95,40.96,40.82,40.94,292560.0,38.1294,38.1388,38.0084,38.1201,292560.0
2018-01-24 12:00:00,40.93,40.93,40.84,40.86,57364.0,38.1108,38.1108,38.027,38.0456,57364.0
2018-01-24 12:30:00,40.87,40.87,40.77,40.83,70840.0,38.055,38.055,37.9618,38.0177,70840.0
2018-01-24 13:00:00,40.82,40.82,40.68,40.8,145108.0,38.0084,38.0084,37.878,37.9898,145108.0
2018-01-24 13:30:00,40.79,40.93,40.79,40.88,339752.0,37.9805,38.1108,37.9805,38.0643,339752.0
2018-01-24 14:00:00,40.88,40.95,40.87,40.94,116948.0,38.0643,38.1294,38.055,38.1201,116948.0
2018-01-24 14:30:00,40.95,40.99,40.91,40.94,90572.0,38.1294,38.1667,38.0922,38.1201,90572.0
2018-01-24 15:00:00,40.95,40.95,40.87,40.9,225696.0,38.1294,38.1294,38.055,38.0829,225696.0
2018-01-24 15:30:00,40.9,40.96,40.87,40.88,362512.0,38.0829,38.1388,38.055,38.0643,362512.0
2018-01-25 09:30:00,41.07,41.09,40.8,40.84,313392.0,38.2412,38.2598,37.9898,38.027,313392.0
2018-01-25 10:00:00,40.84,40.94,40.82,40.88,150384.0,38.027,38.1201,38.0084,38.0643,150384.0
2018-01-25 10:30:00,40.89,40.98,40.87,40.94,266924.0,38.0736,38.1574,38.055,38.1201,266924.0
2018-01-25 11:00:00,40.94,40.99,40.93,40.99,122844.0,38.1201,38.1667,38.1108,38.1667,122844.0
2018-01-25 11:30:00,41.0,41.05,40.98,41.03,241276.0,38.176,38.2226,38.1574,38.2039,241276.0
2018-01-25 12:00:00,41.04,41.08,41.02,41.04,149692.0,38.2132,38.2505,38.1946,38.2132,149692.0
2018-01-25 12:30:00,41.05,41.05,40.98,40.99,78496.0,38.2226,38.2226,38.1574,38.1667,78496.0
2018-01-25 13:00:00,40.98,41.01,40.94,40.99,85152.0,38.1574,38.1853,38.1201,38.1667,85152.0
2018-01-25 13:30:00,40.99,41.05,40.98,41.03,57844.0,38.1667,38.2226,38.1574,38.2039,57844.0
2018-01-25 14:00:00,41.03,41.03,40.91,40.96,343748.0,38.2039,38.2039,38.0922,38.1388,343748.0
2018-01-25 14:30:00,40.96,40.97,40.83,40.85,155668.0,38.1388,38.1481,38.0177,38.0363,155668.0
2018-01-25 15:00:00,40.85,40.92,40.79,40.89,219540.0,38.0363,38.1015,37.9805,38.0736,219540.0
2018-01-25 15:30:00,40.89,40.95,40.87,40.93,1281868.0,38.0736,38.1294,38.055,38.1108,1281868.0
2018-01-26 09:30:00,41.11,41.16,41.06,41.15,487096.0,38.2784,38.325,38.2319,38.3157,487096.0
2018-01-26 10:00:00,41.15,41.17,41.09,41.15,88568.0,38.3157,38.3343,38.2598,38.3157,88568.0
2018-01-26 10:30:00,41.14,41.24,41.14,41.22,137840.0,38.3064,38.3995,38.3064,38.3808,137840.0
2018-01-26 11:00:00,41.22,41.25,41.19,41.24,129860.0,38.3808,38.4088,38.3529,38.3995,129860.0
2018-01-26 11:30:00,41.24,41.25,41.19,41.21,104356.0,38.3995,38.4088,38.3529,38.3715,104356.0
2018-01-26 12:00:00,41.21,41.23,41.19,41.22,73492.0,38.3715,38.3902,38.3529,38.3808,73492.0
2018-01-26 12:30:00,41.22,41.27,41.21,41.25,280264.0,38.3808,38.4274,38.3715,38.4088,280264.0
2018-01-26 13:00:00,41.25,41.29,41.25,41.28,136912.0,38.4088,38.446,38.4088,38.4367,136912.0
2018-01-26 13:30:00,41.28,41.34,41.28,41.33,130080.0,38.4367,38.4926,38.4367,38.4833,130080.0
2018-01-26 14:00:00,41.33,41.35,41.3,41.31,87420.0,38.4833,38.5019,38.4553,38.4646,87420.0
2018-01-26 14:30:00,41.31,41.35,41.3,41.35,190940.0,38.4646,38.5019,38.4553,38.5019,190940.0
2018-01-26 15:00:00,41.34,41.43,41.34,41.41,179460.0,38.4926,38.5764,38.4926,38.5578,179460.0
2018-01-26 15:30:00,41.42,41.5,41.41,41.5,628888.0,38.5671,38.6416,38.5578,38.6416,628888.0
2018-01-29 09:30:00,41.42,41.51,41.38,41.46,241020.0,38.5671,38.6509,38.5298,38.6043,241020.0
2018-01-29 10:00:00,41.46,41.46,41.33,41.39,233204.0,38.6043,38.6043,38.4833,38.5391,233204.0
2018-01-29 10:30:00,41.39,41.39,41.23,41.3,148052.0,38.5391,38.5391,38.3902,38.4553,148052.0
2018-01-29 11:00:00,41.28,41.32,41.21,41.3,234728.0,38.4367,38.474,38.3715,38.4553,234728.0
2018-01-29 11:30:00,41.3,41.38,41.29,41.32,228348.0,38.4553,38.5298,38.446,38.474,228348.0
2018-01-29 12:00:00,41.32,41.36,41.29,41.35,136372.0,38.474,38.5112,38.446,38.5019,136372.0
2018-01-29 12:30:00,41.36,41.4,41.32,41.39,72500.0,38.5112,38.5484,38.474,38.5391,72500.0
2018-01-29 13:00:00,41.4,41.42,41.38,41.4,113408.0,38.5484,38.5671,38.5298,38.5484,113408.0
2018-01-29 13:30:00,41.4,41.4,41.35,41.36,94252.0,38.5484,38.5484,38.5019,38.5112,94252.0
2018-01-29 14:00:00,41.37,41.38,41.33,41.34,92572.0,38.5205,38.5298,38.4833,38.4926,92572.0
2018-01-29 14:30:00,41.33,41.34,41.28,41.32,239828.0,38.4833,38.4926,38.4367,38.474,239828.0
2018-01-29 15:00:00,41.33,41.35,41.27,41.27,180688.0,38.4833,38.5019,38.4274,38.4274,180688.0
2018-01-29 15:30:00,41.27,41.31,41.18,41.22,675984.0,38.4274,38.4646,38.3436,38.3808,675984.0
2018-01-30 09:30:00,40.84,40.94,40.77,40.77,517748.0,38.027,38.1201,37.9618,37.9618,517748.0
2018-01-30 10:00:00,40.79,40.85,40.68,40.85,378116.0,37.9805,38.0363,37.878,38.0363,378116.0
2018-01-30 10:30:00,40.87,40.97,40.83,40.96,155484.0,38.055,38.1481,38.0177,38.1388,155484.0
2018-01-30 11:00:00,40.96,41.01,40.9,40.9,290652.0,38.1388,38.1853,38.0829,38.0829,290652.0
2018-01-30 11:30:00,40.91,40.98,40.85,40.85,201104.0,38.0922,38.1574,38.0363,38.0363,201104.0
2018-01-30 12:00:00,40.86,40.9,40.83,40.85,152524.0,38.0456,38.0829,38.0177,38.0363,152524.0
2018-01-30 12:30:00,40.85,40.87,40.8,40.84,108308.0,38.0363,38.055,37.9898,38.027,108308.0
2018-01-30 13:00:00,40.84,40.84,40.74,40.77,191972.0,38.027,38.027,37.9339,37.9618,191972.0
2018-01-30 13:30:00,40.77,40.89,40.76,40.87,122484.0,37.9618,38.0736,37.9525,38.055,122484.0
2018-01-30 14:00:00,40.87,40.92,40.85,40.87,137116.0,38.055,38.1015,38.0363,38.055,137116.0
2018-01-30 14:30:00,40.87,40.87,40.77,40.8,134920.0,38.055,38.055,37.9618,37.9898,134920.0
2018-01-30 15:00:00,40.78,40.88,40.78,40.88,304208.0,37.9712,38.0643,37.9712,38.0643,304208.0
2018-01-30 15:30:00,40.88,40.93,40.81,40.82,576476.0,38.0643,38.1108,37.9991,38.0084,576476.0
2018-01-31 09:30:00,41.08,41.15,41.04,41.06,291252.0,38.2505,38.3157,38.2132,38.2319,291252.0
2018-01-31 10:00:00,41.07,41.1,41.02,41.05,93880.0,38.2412,38.2691,38.1946,38.2226,93880.0
2018-01-31 10:30:00,41.06,41.08,40.97,40.99,149916.0,38.2319,38.2505,38.1481,38.1667,149916.0
2018-01-31 11:00:00,40.99,41.0,40.94,40.94,97292.0,38.1667,38.176,38.1201,38.1201,97292.0
2018-01-31 11:30:00,40.94,41.0,40.92,40.92,80736.0,38.1201,38.176,38.1015,38.1015,80736.0
2018-01-31 12:00:00,40.91,40.99,40.91,40.99,37104.0,38.0922,38.1667,38.0922,38.1667,37104.0
2018-01-31 12:30:00,40.98,41.01,40.98,40.99,56852.0,38.1574,38.1853,38.1574,38.1667,56852.0
2018-01-31 13:00:00,40.99,41.05,40.99,41.04,81028.0,38.1667,38.2226,38.1667,38.2132,81028.0
2018-01-31 13:30:00,41.04,41.05,40.99,41.01,2709024.0,38.2132,38.2226,38.1667,38.1853,2709024.0
2018-01-31 14:00:00,40.98,41.06,40.87,40.91,291164.0,38.1574,38.2319,38.055,38.0922,291164.0
2018-01-31 14:30:00,40.9,40.92,40.77,40.84,161168.0,38.0829,38.1015,37.9618,38.027,161168.0
2018-01-31 15:00:00,40.83,40.86,40.74,40.85,299532.0,38.0177,38.0456,37.9339,38.0363,299532.0
2018-01-31 15:30:00,40.86,41.01,40.85,40.92,1315260.0,38.0456,38.1853,38.0363,38.1015,1315260.0
2018-02-01 09:30:00,40.77,40.92,40.75,40.88,451648.0,37.9618,38.1015,37.9432,38.0643,451648.0
2018-02-01 10:00:00,40.88,40.93,40.85,40.86,142584.0,38.0643,38.1108,38.0363,38.0456,142584.0
2018-02-01 10:30:00,40.86,40.97,40.84,40.95,320984.0,38.0456,38.1481,38.027,38.1294,320984.0
2018-02-01 11:00:00,40.95,40.98,40.91,40.92,133544.0,38.1294,38.1574,38.0922,38.1015,133544.0
2018-02-01 11:30:00,40.93,41.06,40.87,41.06,2290940.0,38.1108,38.2319,38.055,38.2319,2290940.0
2018-02-01 12:00:00,41.07,41.08,41.02,41.03,123368.0,38.2412,38.2505,38.1946,38.2039,123368.0
2018-02-01 12:30:00,41.05,41.07,41.04,41.06,121240.0,38.2226,38.2412,38.2132,38.2319,121240.0
2018-02-01 13:00:00,41.06,41.11,41.06,41.09,90848.0,38.2319,38.2784,38.2319,38.2598,90848.0
2018-02-01 13:30:00,41.09,41.09,40.91,40.91,357136.0,38.2598,38.2598,38.0922,38.0922,357136.0
2018-02-01 14:00:00,40.92,40.93,40.76,40.84,450196.0,38.1015,38.1108,37.9525,38.027,450196.0
2018-02-01 14:30:00,40.85,40.92,40.81,40.92,281540.0,38.0363,38.1015,37.9991,38.1015,281540.0
2018-02-01 15:00:00,40.92,40.93,40.79,40.79,244420.0,38.1015,38.1108,37.9805,37.9805,244420.0
2018-02-01 15:30:00,40.79,40.83,40.66,40.8,501340.0,37.9805,38.0177,37.8594,37.9898,501340.0
2018-02-02 09:30:00,40.56,40.66,40.47,40.52,396388.0,37.7663,37.8594,37.6825,37.7291,396388.0
2018-02-02 10:00:00,40.51,40.51,40.33,40.51,311352.0,37.7198,37.7198,37.5521,37.7198,311352.0
2018-02-02 10:30:00,40.51,40.58,40.46,40.54,293548.0,37.7198,37.7849,37.6732,37.7477,293548.0
2018-02-02 11:00:00,40.54,40.57,40.45,40.46,120600.0,37.7477,37.7756,37.6639,37.6732,120600.0
2018-02-02 11:30:00,40.47,40.48,40.38,40.38,183464.0,37.6825,37.6918,37.5987,37.5987,183464.0
2018-02-02 12:00:00,40.38,40.54,40.37,40.54,102808.0,37.5987,37.7477,37.5894,37.7477,102808.0
2018-02-02 12:30:00,40.53,40.53,40.44,40.45,61452.0,37.7384,37.7384,37.6546,37.6639,61452.0
2018-02-02 13:00:00,40.43,40.45,40.32,40.37,187420.0,37.6453,37.6639,37.5428,37.5894,187420.0
2018-02-02 13:30:00,40.38,40.4,40.28,40.34,476320.0,37.5987,37.6173,37.5056,37.5615,476320.0
2018-02-02 14:00:00,40.33,40.33,40.14,40.15,534360.0,37.5521,37.5521,37.3752,37.3845,534360.0
2018-02-02 14:30:00,40.16,40.26,40.1,40.13,541048.0,37.3939,37.487,37.338,37.3659,541048.0
2018-02-02 15:00:00,40.13,40.22,40.02,40.15,2261420.0,37.3659,37.4497,37.2635,37.3845,2261420.0
2018-02-02 15:30:00,40.14,40.18,39.95,39.98,1173596.0,37.3752,37.4125,37.1983,37.2263,1173596.0
2018-02-05 09:30:00,39.63,39.85,39.5,39.84,773184.0,36.9004,37.1052,36.7793,37.0959,773184.0
2018-02-05 10:00:00,39.83,40.18,39.77,40.13,405360.0,37.0866,37.4125,37.0307,37.3659,405360.0
2018-02-05 10:30:00,40.14,40.14,40.0,40.05,167744.0,37.3752,37.3752,37.2449,37.2914,167744.0
2018-02-05 11:00:00,40.05,40.1,39.94,39.98,158492.0,37.2914,37.338,37.189,37.2263,158492.0
2018-02-05 11:30:00,39.97,39.97,39.82,39.92,158892.0,37.2169,37.2169,37.0773,37.1704,158892.0
2018-02-05 12:00:00,39.92,39.92,39.7,39.75,175236.0,37.1704,37.1704,36.9655,37.0121,175236.0
2018-02-05 12:30:00,39.75,39.86,39.75,39.77,110564.0,37.0121,37.1145,37.0121,37.0307,110564.0
2018-02-05 13:00:00,39.73,39.73,39.48,39.53,297872.0,36.9935,36.9935,36.7607,36.8073,297872.0
2018-02-05 13:30:00,39.54,39.72,39.49,39.72,209104.0,36.8166,36.9842,36.77,36.9842,209104.0
2018-02-05 14:00:00,39.71,39.71,39.4,39.44,455220.0,36.9749,36.9749,36.6862,36.7235,455220.0
2018-02-05 14:30:00,39.42,39.42,39.05,39.08,801456.0,36.7048,36.7048,36.3603,36.3882,801456.0
2018-02-05 15:00:00,39.09,39.19,38.25,39.18,1061440.0,36.3976,36.4907,35.6154,36.4814,1061440.0
2018-02-05 15:30:00,39.17,39.18,38.36,38.37,1071288.0,36.472,36.4814,35.7178,35.7271,1071288.0
2018-02-06 09:30:00,37.64,38.95,37.54,38.66,1170224.0,35.0474,36.2672,34.9543,35.9972,1170224.0
2018-02-06 10:00:00,38.67,38.95,38.15,38.28,449528.0,36.0065,36.2672,35.5223,35.6433,449528.0
2018-02-06 10:30:00,38.26,38.53,37.96,38.38,463648.0,35.6247,35.8761,35.3454,35.7365,463648.0
2018-02-06 11:00:00,38.35,38.4,38.14,38.23,516004.0,35.7085,35.7551,35.513,35.5968,516004.0
2018-02-06 11:30:00,38.23,38.45,38.05,38.31,401632.0,35.5968,35.8016,35.4292,35.6713,401632.0
2018-02-06 12:00:00,38.33,38.67,38.33,38.65,685968.0,35.6899,36.0065,35.6899,35.9879,685968.0
2018-02-06 12:30:00,38.67,38.8,38.52,38.63,291888.0,36.0065,36.1275,35.8668,35.9692,291888.0
2018-02-06 13:00:00,38.61,38.65,38.4,38.6,201056.0,35.9506,35.9879,35.7551,35.9413,201056.0
2018-02-06 13:30:00,38.6,38.61,38.29,38.33,254876.0,35.9413,35.9506,35.6527,35.6899,254876.0
2018-02-06 14:00:00,38.32,38.44,38.23,38.29,362152.0,35.6806,35.7923,35.5968,35.6527,362152.0
2018-02-06 14:30:00,38.3,38.92,38.24,38.9,264912.0,35.662,36.2393,35.6061,36.2206,264912.0
2018-02-06 15:00:00,38.88,39.17,38.88,39.07,494896.0,36.202,36.472,36.202,36.3789,494896.0
2018-02-06 15:30:00,39.07,39.32,38.95,39.25,2735532.0,36.3789,36.6117,36.2672,36.5465,2735532.0
2018-02-07 09:30:00,39.15,39.33,39.03,39.31,707964.0,36.4534,36.621,36.3417,36.6024,707964.0
2018-02-07 10:00:00,39.3,39.46,39.27,39.32,230912.0,36.5931,36.7421,36.5652,36.6117,230912.0
2018-02-07 10:30:00,39.31,39.49,39.28,39.49,138540.0,36.6024,36.77,36.5745,36.77,138540.0
2018-02-07 11:00:00,39.49,39.66,39.48,39.54,431400.0,36.77,36.9283,36.7607,36.8166,431400.0
2018-02-07 11:30:00,39.52,39.58,39.46,39.57,179236.0,36.7979,36.8538,36.7421,36.8445,179236.0
2018-02-07 12:00:00,39.57,39.58,39.44,39.51,130112.0,36.8445,36.8538,36.7235,36.7886,130112.0
2018-02-07 12:30:00,39.51,39.51,39.29,39.35,243360.0,36.7886,36.7886,36.5838,36.6396,243360.0
2018-02-07 13:00:00,39.32,39.38,39.03,39.18,982896.0,36.6117,36.6676,36.3417,36.4814,982896.0
2018-02-07 13:30:00,39.17,39.35,39.16,39.27,151732.0,36.472,36.6396,36.4627,36.5652,151732.0
2018-02-07 14:00:00,39.27,39.3,39.12,39.3,244816.0,36.5652,36.5931,36.4255,36.5931,244816.0
2018-02-07 14:30:00,39.29,39.32,38.97,39.05,222440.0,36.5838,36.6117,36.2858,36.3603,222440.0
2018-02-07 15:00:00,39.13,39.35,39.1,39.31,244824.0,36.4348,36.6396,36.4069,36.6024,244824.0
2018-02-07 15:30:00,39.32,39.39,38.92,38.94,678152.0,36.6117,36.6769,36.2393,36.2579,678152.0
2018-02-08 09:30:00,39.02,39.07,38.73,38.85,376352.0,36.3324,36.3789,36.0624,36.1741,376352.0
2018-02-08 10:00:00,38.85,38.92,38.69,38.7,197516.0,36.1741,36.2393,36.0251,36.0344,197516.0
2018-02-08 10:30:00,38.69,38.76,38.39,38.51,166708.0,36.0251,36.0903,35.7458,35.8575,166708.0
2018-02-08 11:00:00,38.47,38.63,38.3,38.36,236464.0,35.8203,35.9692,35.662,35.7178,236464.0
2018-02-08 11:30:00,38.33,38.6,38.32,38.5,166572.0,35.6899,35.9413,35.6806,35.8482,166572.0
2018-02-08 12:00:00,38.48,38.51,38.18,38.23,216864.0,35.8296,35.8575,35.5502,35.5968,216864.0
2018-02-08 12:30:00,38.27,38.38,37.92,38.1,302492.0,35.634,35.7365,35.3081,35.4757,302492.0
2018-02-08 13:00:00,38.02,38.31,37.99,38.12,353724.0,35.4013,35.6713,35.3733,35.4944,353724.0
2018-02-08 13:30:00,38.09,38.46,38.08,38.39,167016.0,35.4664,35.811,35.4571,35.7458,167016.0
2018-02-08 14:00:00,38.37,38.41,38.18,38.18,300312.0,35.7271,35.7644,35.5502,35.5502,300312.0
2018-02-08 14:30:00,38.18,38.19,38.0,38.05,196048.0,35.5502,35.5595,35.3826,35.4292,196048.0
2018-02-08 15:00:00,38.08,38.19,37.92,38.03,312956.0,35.4571,35.5595,35.3081,35.4106,312956.0
2018-02-08 15:30:00,38.03,38.05,37.36,37.37,831072.0,35.4106,35.4292,34.7867,34.796,831072.0
2018-02-09 09:30:00,37.85,38.03,37.65,37.88,697280.0,35.243,35.4106,35.0567,35.2709,697280.0
2018-02-09 10:00:00,37.91,37.97,37.68,37.79,395460.0,35.2988,35.3547,35.0847,35.1871,395460.0
2018-02-09 10:30:00,37.79,37.84,37.24,37.53,1154656.0,35.1871,35.2337,34.675,34.945,1154656.0
2018-02-09 11:00:00,37.54,37.73,37.42,37.46,527080.0,34.9543,35.1312,34.8426,34.8798,527080.0
2018-02-09 11:30:00,37.47,37.62,37.27,37.3,418036.0,34.8891,35.0288,34.7029,34.7308,418036.0
2018-02-09 12:00:00,37.29,37.33,36.97,36.99,643500.0,34.7215,34.7588,34.4236,34.4422,643500.0
2018-02-09 12:30:00,36.99,37.2,36.76,37.2,538888.0,34.4422,34.6377,34.228,34.6377,538888.0
2018-02-09 13:00:00,37.15,37.15,36.76,36.84,717348.0,34.5912,34.5912,34.228,34.3025,717348.0
2018-02-09 13:30:00,36.82,37.27,36.68,37.1,549400.0,34.2839,34.7029,34.1536,34.5446,549400.0
2018-02-09 14:00:00,37.1,37.9,37.09,37.59,396680.0,34.5446,35.2895,34.5353,35.0009,396680.0
2018-02-09 14:30:00,37.62,37.77,37.44,37.6,256640.0,35.0288,35.1685,34.8612,35.0102,256640.0
2018-02-09 15:00:00,37.57,37.76,37.28,37.7,469944.0,34.9823,35.1592,34.7122,35.1033,469944.0
2018-02-09 15:30:00,37.69,38.33,37.69,38.04,815836.0,35.094,35.6899,35.094,35.4199,815836.0
2018-02-12 09:30:00,38.42,38.58,38.32,38.34,376692.0,35.7737,35.9227,35.6806,35.6992,376692.0
2018-02-12 10:00:00,38.35,38.51,38.1,38.22,493472.0,35.7085,35.8575,35.4757,35.5875,493472.0
2018-02-12 10:30:00,38.22,38.38,38.13,38.34,410412.0,35.5875,35.7365,35.5037,35.6992,410412.0
2018-02-12 11:00:00,38.36,38.48,38.27,38.44,294336.0,35.7178,35.8296,35.634,35.7923,294336.0
2018-02-12 11:30:00,38.45,38.65,38.38,38.65,274668.0,35.8016,35.9879,35.7365,35.9879,274668.0
2018-02-12 12:00:00,38.65,38.74,38.58,38.68,294560.0,35.9879,36.0717,35.9227,36.0158,294560.0
2018-02-12 12:30:00,38.67,38.68,38.59,38.63,165504.0,36.0065,36.0158,35.932,35.9692,165504.0
2018-02-12 13:00:00,38.64,38.67,38.56,38.61,161408.0,35.9786,36.0065,35.9041,35.9506,161408.0
2018-02-12 13:30:00,38.62,38.81,38.6,38.8,261040.0,35.9599,36.1368,35.9413,36.1275,261040.0
2018-02-12 14:00:00,38.78,38.79,38.66,38.78,180812.0,36.1089,36.1182,35.9972,36.1089,180812.0
2018-02-12 14:30:00,38.78,38.84,38.68,38.74,229724.0,36.1089,36.1648,36.0158,36.0717,229724.0
2018-02-12 15:00:00,38.74,38.91,38.74,38.82,469396.0,36.0717,36.23,36.0717,36.1462,469396.0
2018-02-12 15:30:00,38.83,38.85,38.54,38.66,858992.0,36.1555,36.1741,35.8854,35.9972,858992.0
2018-02-13 09:30:00,38.47,38.56,38.37,38.48,198868.0,35.8203,35.9041,35.7271,35.8296,198868.0
2018-02-13 10:00:00,38.51,38.64,38.48,38.57,219712.0,35.8575,35.9786,35.8296,35.9134,219712.0
2018-02-13 10:30:00,38.57,38.68,38.5,38.64,249616.0,35.9134,36.0158,35.8482,35.9786,249616.0
2018-02-13 11:00:00,38.63,38.63,38.52,38.54,155548.0,35.9692,35.9692,35.8668,35.8854,155548.0
2018-02-13 11:30:00,38.54,38.61,38.49,38.6,111736.0,35.8854,35.9506,35.8389,35.9413,111736.0
2018-02-13 12:00:00,38.59,38.64,38.55,38.56,63672.0,35.932,35.9786,35.8948,35.9041,63672.0
2018-02-13 12:30:00,38.55,38.58,38.5,38.52,68492.0,35.8948,35.9227,35.8482,35.8668,68492.0
2018-02-13 13:00:00,38.53,38.76,38.53,38.72,212188.0,35.8761,36.0903,35.8761,36.053,212188.0
2018-02-13 13:30:00,38.72,38.8,38.71,38.75,101604.0,36.053,36.1275,36.0437,36.081,101604.0
2018-02-13 14:00:00,38.77,38.85,38.74,38.8,93728.0,36.0996,36.1741,36.0717,36.1275,93728.0
2018-02-13 14:30:00,38.78,38.82,38.73,38.82,115564.0,36.1089,36.1462,36.0624,36.1462,115564.0
2018-02-13 15:00:00,38.81,38.85,38.74,38.83,238932.0,36.1368,36.1741,36.0717,36.1555,238932.0
2018-02-13 15:30:00,38.82,38.87,38.76,38.77,405408.0,36.1462,36.1927,36.0903,36.0996,405408.0
2018-02-14 09:30:00,38.58,38.81,38.51,38.65,433832.0,35.9227,36.1368,35.8575,35.9879,433832.0
2018-02-14 10:00:00,38.67,39.03,38.66,38.97,508360.0,36.0065,36.3417,35.9972,36.2858,508360.0
2018-02-14 10:30:00,39.0,39.06,38.89,38.96,290952.0,36.3138,36.3696,36.2113,36.2765,290952.0
2018-02-14 11:00:00,38.97,39.03,38.92,39.02,269828.0,36.2858,36.3417,36.2393,36.3324,269828.0
2018-02-14 11:30:00,39.02,39.1,38.95,38.96,257604.0,36.3324,36.4069,36.2672,36.2765,257604.0
2018-02-14 12:00:00,38.98,39.05,38.92,39.04,137672.0,36.2951,36.3603,36.2393,36.351,137672.0
2018-02-14 12:30:00,39.04,39.15,39.01,39.13,132420.0,36.351,36.4534,36.3231,36.4348,132420.0
2018-02-14 13:00:00,39.13,39.26,39.13,39.19,133980.0,36.4348,36.5558,36.4348,36.4907,133980.0
2018-02-14 13:30:00,39.19,39.28,39.19,39.23,192472.0,36.4907,36.5745,36.4907,36.5279,192472.0
2018-02-14 14:00:00,39.24,39.31,39.19,39.2,239316.0,36.5372,36.6024,36.4907,36.5,239316.0
2018-02-14 14:30:00,39.2,39.3,39.18,39.29,169192.0,36.5,36.5931,36.4814,36.5838,169192.0
2018-02-14 15:00:00,39.3,39.41,39.29,39.36,227116.0,36.5931,36.6955,36.5838,36.649,227116.0
2018-02-14 15:30:00,39.34,39.42,39.32,39.37,397704.0,36.6303,36.7048,36.6117,36.6583,397704.0
2018-02-15 09:30:00,39.66,39.7,39.54,39.7,176556.0,36.9283,36.9655,36.8166,36.9655,176556.0
2018-02-15 10:00:00,39.69,39.69,39.55,39.64,153492.0,36.9562,36.9562,36.8259,36.9097,153492.0
2018-02-15 10:30:00,39.63,39.65,39.32,39.33,308532.0,36.9004,36.919,36.6117,36.621,308532.0
2018-02-15 11:00:00,39.32,39.57,39.27,39.55,378832.0,36.6117,36.8445,36.5652,36.8259,378832.0
2018-02-15 11:30:00,39.56,39.62,39.51,39.59,199928.0,36.8352,36.8911,36.7886,36.8631,199928.0
2018-02-15 12:00:00,39.6,39.65,39.55,39.62,92248.0,36.8724,36.919,36.8259,36.8911,92248.0
2018-02-15 12:30:00,39.65,39.71,39.64,39.7,130064.0,36.919,36.9749,36.9097,36.9655,130064.0
2018-02-15 13:00:00,39.73,39.83,39.73,39.74,179976.0,36.9935,37.0866,36.9935,37.0028,179976.0
2018-02-15 13:30:00,39.74,39.8,39.69,39.77,273808.0,37.0028,37.0587,36.9562,37.0307,273808.0
2018-02-15 14:00:00,39.77,39.85,39.77,39.84,304684.0,37.0307,37.1052,37.0307,37.0959,304684.0
2018-02-15 14:30:00,39.83,39.88,39.81,39.84,212116.0,37.0866,37.1331,37.068,37.0959,212116.0
2018-02-15 15:00:00,39.84,39.92,39.84,39.88,190396.0,37.0959,37.1704,37.0959,37.1331,190396.0
2018-02-15 15:30:00,39.89,39.97,39.81,39.97,440844.0,37.1425,37.2169,37.068,37.2169,440844.0
2018-02-16 09:30:00,39.86,40.08,39.86,39.97,753312.0,37.1145,37.3194,37.1145,37.2169,753312.0
2018-02-16 10:00:00,39.97,40.09,39.91,40.08,178228.0,37.2169,37.3287,37.1611,37.3194,178228.0
2018-02-16 10:30:00,40.09,40.15,40.04,40.06,343912.0,37.3287,37.3845,37.2821,37.3007,343912.0
2018-02-16 11:00:00,40.07,40.18,40.05,40.11,232940.0,37.3101,37.4125,37.2914,37.3473,232940.0
2018-02-16 11:30:00,40.12,40.2,40.11,40.18,170496.0,37.3566,37.4311,37.3473,37.4125,170496.0
2018-02-16 12:00:00,40.19,40.22,40.16,40.21,180304.0,37.4218,37.4497,37.3939,37.4404,180304.0
2018-02-16 12:30:00,40.21,40.3,40.12,40.19,343044.0,37.4404,37.5242,37.3566,37.4218,343044.0
2018-02-16 13:00:00,40.19,40.22,40.01,40.01,710660.0,37.4218,37.4497,37.2542,37.2542,710660.0
2018-02-16 13:30:00,40.02,40.15,39.94,40.05,629188.0,37.2635,37.3845,37.189,37.2914,629188.0
2018-02-16 14:00:00,40.07,40.1,39.87,39.98,394776.0,37.3101,37.338,37.1238,37.2263,394776.0
2018-02-16 14:30:00,39.98,40.07,39.93,40.07,332296.0,37.2263,37.3101,37.1797,37.3101,332296.0
2018-02-16 15:00:00,40.07,40.13,40.03,40.08,264992.0,37.3101,37.3659,37.2728,37.3194,264992.0
2018-02-16 15:30:00,40.08,40.1,39.95,39.95,466364.0,37.3194,37.338,37.1983,37.1983,466364.0
2018-02-20 09:30:00,39.8,40.04,39.76,39.92,207708.0,37.0587,37.2821,37.0214,37.1704,207708.0
2018-02-20 10:00:00,39.93,40.04,39.91,39.98,164284.0,37.1797,37.2821,37.1611,37.2263,164284.0
2018-02-20 10:30:00,39.98,39.98,39.88,39.93,55200.0,37.2263,37.2263,37.1331,37.1797,55200.0
2018-02-20 11:00:00,39.93,40.14,39.92,40.14,146096.0,37.1797,37.3752,37.1704,37.3752,146096.0
2018-02-20 11:30:00,40.15,40.17,40.08,40.17,102112.0,37.3845,37.4032,37.3194,37.4032,102112.0
2018-02-20 12:00:00,40.17,40.2,40.14,40.15,38280.0,37.4032,37.4311,37.3752,37.3845,38280.0
2018-02-20 12:30:00,40.18,40.19,40.12,40.19,64376.0,37.4125,37.4218,37.3566,37.4218,64376.0
2018-02-20 13:00:00,40.18,40.18,40.04,40.04,140876.0,37.4125,37.4125,37.2821,37.2821,140876.0
2018-02-20 13:30:00,40.05,40.15,40.03,40.13,113512.0,37.2914,37.3845,37.2728,37.3659,113512.0
2018-02-20 14:00:00,40.14,40.15,40.0,40.01,180628.0,37.3752,37.3845,37.2449,37.2542,180628.0
2018-02-20 14:30:00,40.01,40.08,39.9,39.92,224260.0,37.2542,37.3194,37.1518,37.1704,224260.0
2018-02-20 15:00:00,39.92,39.95,39.71,39.81,469492.0,37.1704,37.1983,36.9749,37.068,469492.0
2018-02-20 15:30:00,39.79,39.92,39.75,39.85,441456.0,37.0493,37.1704,37.0121,37.1052,441456.0
2018-02-21 09:30:00,39.93,40.13,39.93,40.06,205028.0,37.1797,37.3659,37.1797,37.3007,205028.0
2018-02-21 10:00:00,40.07,40.13,40.01,40.1,48000.0,37.3101,37.3659,37.2542,37.338,48000.0
2018-02-21 10:30:00,40.12,40.19,40.1,40.17,69356.0,37.3566,37.4218,37.338,37.4032,69356.0
2018-02-21 11:00:00,40.18,40.2,40.12,40.19,391136.0,37.4125,37.4311,37.3566,37.4218,391136.0
2018-02-21 11:30:00,40.19,40.25,40.16,40.18,249860.0,37.4218,37.4777,37.3939,37.4125,249860.0
2018-02-21 12:00:00,40.17,40.17,40.08,40.11,188840.0,37.4032,37.4032,37.3194,37.3473,188840.0
2018-02-21 12:30:00,40.11,40.18,40.1,40.18,64032.0,37.3473,37.4125,37.338,37.4125,64032.0
2018-02-21 13:00:00,40.17,40.19,40.16,40.18,45892.0,37.4032,37.4218,37.3939,37.4125,45892.0
2018-02-21 13:30:00,40.19,40.22,40.14,40.21,39084.0,37.4218,37.4497,37.3752,37.4404,39084.0
2018-02-21 14:00:00,40.2,40.41,40.2,40.32,404424.0,37.4311,37.6266,37.4311,37.5428,404424.0
2018-02-21 14:30:00,40.32,40.35,40.13,40.21,1124544.0,37.5428,37.5708,37.3659,37.4404,1124544.0
2018-02-21 15:00:00,40.19,40.19,39.9,40.04,682264.0,37.4218,37.4218,37.1518,37.2821,682264.0
2018-02-21 15:30:00,40.03,40.1,39.7,39.7,417060.0,37.2728,37.338,36.9655,36.9655,417060.0
2018-02-22 09:30:00,39.85,40.01,39.8,39.81,223300.0,37.1052,37.2542,37.0587,37.068,223300.0
2018-02-22 10:00:00,39.87,39.98,39.8,39.97,129052.0,37.1238,37.2263,37.0587,37.2169,129052.0
2018-02-22 10:30:00,39.95,40.04,39.92,39.96,1240608.0,37.1983,37.2821,37.1704,37.2076,1240608.0
2018-02-22 11:00:00,39.96,40.06,39.95,40.06,171828.0,37.2076,37.3007,37.1983,37.3007,171828.0
2018-02-22 11:30:00,40.04,40.1,39.96,40.07,57984.0,37.2821,37.338,37.2076,37.3101,57984.0
2018-02-22 12:00:00,40.07,40.1,40.02,40.02,72096.0,37.3101,37.338,37.2635,37.2635,72096.0
2018-02-22 12:30:00,40.01,40.01,39.86,39.91,262020.0,37.2542,37.2542,37.1145,37.1611,262020.0
2018-02-22 13:00:00,39.9,39.96,39.81,39.88,222064.0,37.1518,37.2076,37.068,37.1331,222064.0
2018-02-22 13:30:00,39.88,39.88,39.74,39.85,102156.0,37.1331,37.1331,37.0028,37.1052,102156.0
2018-02-22 14:00:00,39.83,39.95,39.83,39.95,73760.0,37.0866,37.1983,37.0866,37.1983,73760.0
2018-02-22 14:30:00,39.95,39.97,39.73,39.73,227884.0,37.1983,37.2169,36.9935,36.9935,227884.0
2018-02-22 15:00:00,39.74,39.85,39.7,39.79,129384.0,37.0028,37.1052,36.9655,37.0493,129384.0
2018-02-22 15:30:00,39.8,39.84,39.66,39.76,263024.0,37.0587,37.0959,36.9283,37.0214,263024.0
2018-02-23 09:30:00,39.98,40.05,39.93,39.97,166896.0,37.2263,37.2914,37.1797,37.2169,166896.0
2018-02-23 10:00:00,39.98,40.04,39.91,39.92,69056.0,37.2263,37.2821,37.1611,37.1704,69056.0
2018-02-23 10:30:00,39.91,40.04,39.91,40.02,89688.0,37.1611,37.2821,37.1611,37.2635,89688.0
2018-02-23 11:00:00,40.02,40.1,40.02,40.08,72496.0,37.2635,37.338,37.2635,37.3194,72496.0
2018-02-23 11:30:00,40.1,40.13,40.07,40.13,84048.0,37.338,37.3659,37.3101,37.3659,84048.0
2018-02-23 12:00:00,40.13,40.15,40.07,40.07,87236.0,37.3659,37.3845,37.3101,37.3101,87236.0
2018-02-23 12:30:00,40.08,40.11,40.06,40.1,63752.0,37.3194,37.3473,37.3007,37.338,63752.0
2018-02-23 13:00:00,40.1,40.1,40.04,40.09,54776.0,37.338,37.338,37.2821,37.3287,54776.0
2018-02-23 13:30:00,40.1,40.14,40.1,40.13,93836.0,37.338,37.3752,37.338,37.3659,93836.0
2018-02-23 14:00:00,40.14,40.16,40.09,40.15,279072.0,37.3752,37.3939,37.3287,37.3845,279072.0
2018-02-23 14:30:00,40.15,40.27,40.13,40.24,64176.0,37.3845,37.4963,37.3659,37.4683,64176.0
2018-02-23 15:00:00,40.25,40.38,40.25,40.35,156492.0,37.4777,37.5987,37.4777,37.5708,156492.0
2018-02-23 15:30:00,40.36,40.43,40.31,40.43,511980.0,37.5801,37.6453,37.5335,37.6453,511980.0
2018-02-26 09:30:00,40.61,40.76,40.59,40.72,245464.0,37.8129,37.9525,37.7942,37.9153,245464.0
2018-02-26 10:00:00,40.71,40.74,40.61,40.62,103512.0,37.906,37.9339,37.8129,37.8222,103512.0
2018-02-26 10:30:00,40.63,40.67,40.59,40.62,45052.0,37.8315,37.8687,37.7942,37.8222,45052.0
2018-02-26 11:00:00,40.62,40.74,40.59,40.73,135128.0,37.8222,37.9339,37.7942,37.9246,135128.0
2018-02-26 11:30:00,40.73,40.74,40.69,40.7,53188.0,37.9246,37.9339,37.8874,37.8967,53188.0
2018-02-26 12:00:00,40.7,40.77,40.7,40.77,48704.0,37.8967,37.9618,37.8967,37.9618,48704.0
2018-02-26 12:30:00,40.77,40.82,40.73,40.81,90172.0,37.9618,38.0084,37.9246,37.9991,90172.0
2018-02-26 13:00:00,40.79,40.83,40.79,40.82,75492.0,37.9805,38.0177,37.9805,38.0084,75492.0
2018-02-26 13:30:00,40.84,40.84,40.79,40.82,267996.0,38.027,38.027,37.9805,38.0084,267996.0
2018-02-26 14:00:00,40.82,40.88,40.79,40.83,350188.0,38.0084,38.0643,37.9805,38.0177,350188.0
2018-02-26 14:30:00,40.83,40.85,40.79,40.82,64920.0,38.0177,38.0363,37.9805,38.0084,64920.0
2018-02-26 15:00:00,40.83,40.92,40.82,40.92,165908.0,38.0177,38.1015,38.0084,38.1015,165908.0
2018-02-26 15:30:00,40.91,40.93,40.83,40.92,610004.0,38.0922,38.1108,38.0177,38.1015,610004.0
2018-02-27 09:30:00,40.93,40.98,40.83,40.83,403436.0,38.1108,38.1574,38.0177,38.0177,403436.0
2018-02-27 10:00:00,40.88,41.05,40.85,41.0,87356.0,38.0643,38.2226,38.0363,38.176,87356.0
2018-02-27 10:30:00,41.01,41.02,40.72,40.77,506592.0,38.1853,38.1946,37.9153,37.9618,506592.0
2018-02-27 11:00:00,40.73,40.87,40.72,40.77,160840.0,37.9246,38.055,37.9153,37.9618,160840.0
2018-02-27 11:30:00,40.77,40.83,40.68,40.71,245708.0,37.9618,38.0177,37.878,37.906,245708.0
2018-02-27 12:00:00,40.68,40.75,40.58,40.66,157212.0,37.878,37.9432,37.7849,37.8594,157212.0
2018-02-27 12:30:00,40.66,40.8,40.65,40.8,135584.0,37.8594,37.9898,37.8501,37.9898,135584.0
2018-02-27 13:00:00,40.8,40.82,40.75,40.77,93084.0,37.9898,38.0084,37.9432,37.9618,93084.0
2018-02-27 13:30:00,40.77,40.79,40.67,40.71,84428.0,37.9618,37.9805,37.8687,37.906,84428.0
2018-02-27 14:00:00,40.71,40.71,40.6,40.67,104840.0,37.906,37.906,37.8036,37.8687,104840.0
2018-02-27 14:30:00,40.67,40.75,40.6,40.67,166164.0,37.8687,37.9432,37.8036,37.8687,166164.0
2018-02-27 15:00:00,40.67,40.69,40.52,40.6,245436.0,37.8687,37.8874,37.7291,37.8036,245436.0
2018-02-27 15:30:00,40.61,40.64,40.44,40.44,356588.0,37.8129,37.8408,37.6546,37.6546,356588.0
2018-02-28 09:30:00,40.63,40.72,40.56,40.71,103492.0,37.8315,37.9153,37.7663,37.906,103492.0
2018-02-28 10:00:00,40.72,40.74,40.66,40.72,54656.0,37.9153,37.9339,37.8594,37.9153,54656.0
2018-02-28 10:30:00,40.71,40.74,40.47,40.53,113160.0,37.906,37.9339,37.6825,37.7384,113160.0
2018-02-28 11:00:00,40.52,40.56,40.44,40.53,71164.0,37.7291,37.7663,37.6546,37.7384,71164.0
2018-02-28 11:30:00,40.55,40.56,40.37,40.49,84068.0,37.757,37.7663,37.5894,37.7011,84068.0
2018-02-28 12:00:00,40.49,40.54,40.47,40.48,46444.0,37.7011,37.7477,37.6825,37.6918,46444.0
2018-02-28 12:30:00,40.48,40.62,40.46,40.6,70784.0,37.6918,37.8222,37.6732,37.8036,70784.0
2018-02-28 13:00:00,40.59,40.64,40.55,40.61,31040.0,37.7942,37.8408,37.757,37.8129,31040.0
2018-02-28 13:30:00,40.63,40.69,40.57,40.69,52672.0,37.8315,37.8874,37.7756,37.8874,52672.0
2018-02-28 14:00:00,40.7,40.72,40.67,40.68,75508.0,37.8967,37.9153,37.8687,37.878,75508.0
2018-02-28 14:30:00,40.67,40.67,40.44,40.44,63232.0,37.8687,37.8687,37.6546,37.6546,63232.0
2018-02-28 15:00:00,40.45,40.46,40.29,40.35,504496.0,37.6639,37.6732,37.5149,37.5708,504496.0
2018-02-28 15:30:00,40.36,40.41,40.07,40.07,672188.0,37.5801,37.6266,37.3101,37.3101,672188.0
2018-03-01 09:30:00,40.1,40.18,39.8,39.83,212508.0,37.338,37.4125,37.0587,37.0866,212508.0
2018-03-01 10:00:00,39.82,40.1,39.79,40.1,115856.0,37.0773,37.338,37.0493,37.338,115856.0
2018-03-01 10:30:00,40.12,40.26,39.94,39.95,254636.0,37.3566,37.487,37.189,37.1983,254636.0
2018-03-01 11:00:00,39.96,40.09,39.93,39.94,138592.0,37.2076,37.3287,37.1797,37.189,138592.0
2018-03-01 11:30:00,39.97,40.16,39.96,40.1,78380.0,37.2169,37.3939,37.2076,37.338,78380.0
2018-03-01 12:00:00,40.1,40.1,39.85,39.87,104448.0,37.338,37.338,37.1052,37.1238,104448.0
2018-03-01 12:30:00,39.84,39.9,39.78,39.83,72548.0,37.0959,37.1518,37.04,37.0866,72548.0
2018-03-01 13:00:00,39.8,39.8,39.54,39.69,475624.0,37.0587,37.0587,36.8166,36.9562,475624.0
2018-03-01 13:30:00,39.65,39.67,39.36,39.36,250616.0,36.919,36.9376,36.649,36.649,250616.0
2018-03-01 14:00:00,39.37,39.4,39.16,39.37,625136.0,36.6583,36.6862,36.4627,36.6583,625136.0
2018-03-01 14:30:00,39.39,39.44,39.25,39.41,288492.0,36.6769,36.7235,36.5465,36.6955,288492.0
2018-03-01 15:00:00,39.4,39.67,39.29,39.57,620368.0,36.6862,36.9376,36.5838,36.8445,620368.0
2018-03-01 15:30:00,39.6,39.61,39.34,39.46,495152.0,36.8724,36.8817,36.6303,36.7421,495152.0
2018-03-02 09:30:00,39.09,39.22,38.96,39.12,383596.0,36.3976,36.5186,36.2765,36.4255,383596.0
2018-03-02 10:00:00,39.13,39.19,39.04,39.12,150376.0,36.4348,36.4907,36.351,36.4255,150376.0
2018-03-02 10:30:00,39.09,39.33,39.08,39.2,90292.0,36.3976,36.621,36.3882,36.5,90292.0
2018-03-02 11:00:00,39.24,39.32,39.13,39.3,83204.0,36.5372,36.6117,36.4348,36.5931,83204.0
2018-03-02 11:30:00,39.32,39.47,39.23,39.47,183612.0,36.6117,36.7514,36.5279,36.7514,183612.0
2018-03-02 12:00:00,39.47,39.5,39.38,39.5,100180.0,36.7514,36.7793,36.6676,36.7793,100180.0
2018-03-02 12:30:00,39.51,39.62,39.42,39.61,59720.0,36.7886,36.8911,36.7048,36.8817,59720.0
2018-03-02 13:00:00,39.56,39.6,39.37,39.38,102760.0,36.8352,36.8724,36.6583,36.6676,102760.0
2018-03-02 13:30:00,39.37,39.45,39.28,39.39,136648.0,36.6583,36.7328,36.5745,36.6769,136648.0
2018-03-02 14:00:00,39.46,39.56,39.42,39.48,97456.0,36.7421,36.8352,36.7048,36.7607,97456.0
2018-03-02 14:30:00,39.48,39.6,39.43,39.54,90476.0,36.7607,36.8724,36.7141,36.8166,90476.0
2018-03-02 15:00:00,39.47,39.55,39.42,39.54,151708.0,36.7514,36.8259,36.7048,36.8166,151708.0
2018-03-02 15:30:00,39.53,39.79,39.53,39.71,457548.0,36.8073,37.0493,36.8073,36.9749,457548.0
2018-03-05 09:30:00,39.5,39.6,39.43,39.51,141604.0,36.7793,36.8724,36.7141,36.7886,141604.0
2018-03-05 10:00:00,39.52,39.56,39.43,39.54,121616.0,36.7979,36.8352,36.7141,36.8166,121616.0
2018-03-05 10:30:00,39.53,39.75,39.51,39.75,98148.0,36.8073,37.0121,36.7886,37.0121,98148.0
2018-03-05 11:00:00,39.77,39.93,39.76,39.91,238788.0,37.0307,37.1797,37.0214,37.1611,238788.0
2018-03-05 11:30:00,39.89,40.04,39.89,40.0,67040.0,37.1425,37.2821,37.1425,37.2449,67040.0
2018-03-05 12:00:00,40.02,40.07,39.95,39.96,50708.0,37.2635,37.3101,37.1983,37.2076,50708.0
2018-03-05 12:30:00,40.0,40.08,39.96,40.07,104096.0,37.2449,37.3194,37.2076,37.3101,104096.0
2018-03-05 13:00:00,40.09,40.14,40.08,40.08,117220.0,37.3287,37.3752,37.3194,37.3194,117220.0
2018-03-05 13:30:00,40.08,40.1,40.01,40.07,67008.0,37.3194,37.338,37.2542,37.3101,67008.0
2018-03-05 14:00:00,40.11,40.11,39.97,40.04,56464.0,37.3473,37.3473,37.2169,37.2821,56464.0
2018-03-05 14:30:00,40.04,40.2,40.04,40.2,152860.0,37.2821,37.4311,37.2821,37.4311,152860.0
2018-03-05 15:00:00,40.18,40.24,40.16,40.16,217544.0,37.4125,37.4683,37.3939,37.3939,217544.0
2018-03-05 15:30:00,40.15,40.25,40.14,40.15,539452.0,37.3845,37.4777,37.3752,37.3845,539452.0
2018-03-06 09:30:00,40.33,40.33,40.2,40.28,209656.0,37.5521,37.5521,37.4311,37.5056,209656.0
2018-03-06 10:00:00,40.29,40.32,40.18,40.31,101372.0,37.5149,37.5428,37.4125,37.5335,101372.0
2018-03-06 10:30:00,40.31,40.34,40.09,40.11,177568.0,37.5335,37.5615,37.3287,37.3473,177568.0
2018-03-06 11:00:00,40.12,40.17,40.04,40.04,201460.0,37.3566,37.4032,37.2821,37.2821,201460.0
2018-03-06 11:30:00,40.08,40.16,40.03,40.16,71268.0,37.3194,37.3939,37.2728,37.3939,71268.0
2018-03-06 12:00:00,40.17,40.17,40.09,40.09,62440.0,37.4032,37.4032,37.3287,37.3287,62440.0
2018-03-06 12:30:00,40.09,40.27,40.09,40.27,77348.0,37.3287,37.4963,37.3287,37.4963,77348.0
2018-03-06 13:00:00,40.29,40.32,40.25,40.28,80056.0,37.5149,37.5428,37.4777,37.5056,80056.0
2018-03-06 13:30:00,40.27,40.3,40.16,40.18,63980.0,37.4963,37.5242,37.3939,37.4125,63980.0
2018-03-06 14:00:00,40.19,40.21,40.15,40.17,130548.0,37.4218,37.4404,37.3845,37.4032,130548.0
2018-03-06 14:30:00,40.18,40.3,40.18,40.27,114660.0,37.4125,37.5242,37.4125,37.4963,114660.0
2018-03-06 15:00:00,40.26,40.27,40.17,40.24,232432.0,37.487,37.4963,37.4032,37.4683,232432.0
2018-03-06 15:30:00,40.23,40.27,40.19,40.27,382320.0,37.459,37.4963,37.4218,37.4963,382320.0
2018-03-07 09:30:00,39.88,40.13,39.87,40.05,257416.0,37.1331,37.3659,37.1238,37.2914,257416.0
2018-03-07 10:00:00,40.02,40.16,40.02,40.16,89208.0,37.2635,37.3939,37.2635,37.3939,89208.0
2018-03-07 10:30:00,40.15,40.26,40.11,40.21,52052.0,37.3845,37.487,37.3473,37.4404,52052.0
2018-03-07 11:00:00,40.21,40.21,40.07,40.12,89284.0,37.4404,37.4404,37.3101,37.3566,89284.0
2018-03-07 11:30:00,40.13,40.18,40.02,40.02,64772.0,37.3659,37.4125,37.2635,37.2635,64772.0
2018-03-07 12:00:00,40.02,40.04,39.93,40.04,50528.0,37.2635,37.2821,37.1797,37.2821,50528.0
2018-03-07 12:30:00,40.01,40.11,39.99,40.1,47172.0,37.2542,37.3473,37.2356,37.338,47172.0
2018-03-07 13:00:00,40.09,40.13,39.98,40.13,61204.0,37.3287,37.3659,37.2263,37.3659,61204.0
2018-03-07 13:30:00,40.16,40.18,40.12,40.14,44160.0,37.3939,37.4125,37.3566,37.3752,44160.0
2018-03-07 14:00:00,40.15,40.24,40.13,40.19,131900.0,37.3845,37.4683,37.3659,37.4218,131900.0
2018-03-07 14:30:00,40.21,40.27,40.19,40.21,148220.0,37.4404,37.4963,37.4218,37.4404,148220.0
2018-03-07 15:00:00,40.23,40.35,40.22,40.34,235724.0,37.459,37.5708,37.4497,37.5615,235724.0
2018-03-07 15:30:00,40.35,40.41,40.34,40.37,172292.0,37.5708,37.6266,37.5615,37.5894,172292.0
2018-03-08 09:30:00,40.46,40.55,40.44,40.47,141052.0,37.6732,37.757,37.6546,37.6825,141052.0
2018-03-08 10:00:00,40.49,40.52,40.43,40.49,48944.0,37.7011,37.7291,37.6453,37.7011,48944.0
2018-03-08 10:30:00,40.46,40.5,40.4,40.49,44472.0,37.6732,37.7104,37.6173,37.7011,44472.0
2018-03-08 11:00:00,40.45,40.58,40.45,40.54,90524.0,37.6639,37.7849,37.6639,37.7477,90524.0
2018-03-08 11:30:00,40.54,40.54,40.45,40.52,108528.0,37.7477,37.7477,37.6639,37.7291,108528.0
2018-03-08 12:00:00,40.51,40.53,40.4,40.48,320768.0,37.7198,37.7384,37.6173,37.6918,320768.0
2018-03-08 12:30:00,40.48,40.51,40.43,40.46,46708.0,37.6918,37.7198,37.6453,37.6732,46708.0
2018-03-08 13:00:00,40.46,40.5,40.36,40.38,52220.0,37.6732,37.7104,37.5801,37.5987,52220.0
2018-03-08 13:30:00,40.39,40.44,40.35,40.44,74284.0,37.608,37.6546,37.5708,37.6546,74284.0
2018-03-08 14:00:00,40.44,40.45,40.38,40.45,592188.0,37.6546,37.6639,37.5987,37.6639,592188.0
2018-03-08 14:30:00,40.44,40.55,40.41,40.53,153352.0,37.6546,37.757,37.6266,37.7384,153352.0
2018-03-08 15:00:00,40.56,40.62,40.55,40.58,174500.0,37.7663,37.8222,37.757,37.7849,174500.0
2018-03-08 15:30:00,40.59,40.61,40.43,40.6,442504.0,37.7942,37.8129,37.6453,37.8036,442504.0
2018-03-09 09:30:00,40.86,40.91,40.8,40.88,196168.0,38.0456,38.0922,37.9898,38.0643,196168.0
2018-03-09 10:00:00,40.9,40.99,40.87,40.95,146256.0,38.0829,38.1667,38.055,38.1294,146256.0
2018-03-09 10:30:00,40.95,41.07,40.95,41.02,158292.0,38.1294,38.2412,38.1294,38.1946,158292.0
2018-03-09 11:00:00,41.03,41.07,41.02,41.06,95692.0,38.2039,38.2412,38.1946,38.2319,95692.0
2018-03-09 11:30:00,41.07,41.09,41.06,41.07,50640.0,38.2412,38.2598,38.2319,38.2412,50640.0
2018-03-09 12:00:00,41.09,41.17,41.09,41.14,91692.0,38.2598,38.3343,38.2598,38.3064,91692.0
2018-03-09 12:30:00,41.13,41.18,41.13,41.14,82784.0,38.297,38.3436,38.297,38.3064,82784.0
2018-03-09 13:00:00,41.16,41.21,41.16,41.2,43404.0,38.325,38.3715,38.325,38.3622,43404.0
2018-03-09 13:30:00,41.2,41.22,41.18,41.2,64052.0,38.3622,38.3808,38.3436,38.3622,64052.0
2018-03-09 14:00:00,41.22,41.26,41.18,41.21,141900.0,38.3808,38.4181,38.3436,38.3715,141900.0
2018-03-09 14:30:00,41.21,41.24,41.21,41.23,96052.0,38.3715,38.3995,38.3715,38.3902,96052.0
2018-03-09 15:00:00,41.24,41.25,41.21,41.25,265456.0,38.3995,38.4088,38.3715,38.4088,265456.0
2018-03-09 15:30:00,41.26,41.34,41.24,41.34,334080.0,38.4181,38.4926,38.3995,38.4926,334080.0
2018-03-12 09:30:00,41.4,41.5,41.39,41.44,190060.0,38.5484,38.6416,38.5391,38.5857,190060.0
2018-03-12 10:00:00,41.45,41.48,41.42,41.44,115340.0,38.595,38.6229,38.5671,38.5857,115340.0
2018-03-12 10:30:00,41.43,41.44,41.34,41.35,469192.0,38.5764,38.5857,38.4926,38.5019,469192.0
2018-03-12 11:00:00,41.34,41.38,41.27,41.27,160984.0,38.4926,38.5298,38.4274,38.4274,160984.0
2018-03-12 11:30:00,41.27,41.39,41.27,41.38,150592.0,38.4274,38.5391,38.4274,38.5298,150592.0
2018-03-12 12:00:00,41.38,41.43,41.38,41.41,69324.0,38.5298,38.5764,38.5298,38.5578,69324.0
2018-03-12 12:30:00,41.42,41.42,41.35,41.38,95920.0,38.5671,38.5671,38.5019,38.5298,95920.0
2018-03-12 13:00:00,41.39,41.43,41.39,41.41,94772.0,38.5391,38.5764,38.5391,38.5578,94772.0
2018-03-12 13:30:00,41.4,41.44,41.36,41.36,157168.0,38.5484,38.5857,38.5112,38.5112,157168.0
2018-03-12 14:00:00,41.38,41.41,41.3,41.32,137668.0,38.5298,38.5578,38.4553,38.474,137668.0
2018-03-12 14:30:00,41.31,41.33,41.27,41.31,110884.0,38.4646,38.4833,38.4274,38.4646,110884.0
2018-03-12 15:00:00,41.31,41.38,41.31,41.37,197080.0,38.4646,38.5298,38.4646,38.5205,197080.0
2018-03-12 15:30:00,41.35,41.46,41.32,41.33,354860.0,38.5019,38.6043,38.474,38.4833,354860.0
2018-03-13 09:30:00,41.53,41.63,41.52,41.57,280708.0,38.6695,38.7626,38.6602,38.7067,280708.0
2018-03-13 10:00:00,41.56,41.6,41.5,41.58,47008.0,38.6974,38.7347,38.6416,38.7161,47008.0
2018-03-13 10:30:00,41.52,41.52,41.4,41.41,107832.0,38.6602,38.6602,38.5484,38.5578,107832.0
2018-03-13 11:00:00,41.41,41.42,41.24,41.28,200628.0,38.5578,38.5671,38.3995,38.4367,200628.0
2018-03-13 11:30:00,41.28,41.31,41.22,41.26,200780.0,38.4367,38.4646,38.3808,38.4181,200780.0
2018-03-13 12:00:00,41.26,41.26,41.07,41.17,177548.0,38.4181,38.4181,38.2412,38.3343,177548.0
2018-03-13 12:30:00,41.19,41.29,41.19,41.27,104392.0,38.3529,38.446,38.3529,38.4274,104392.0
2018-03-13 13:00:00,41.29,41.32,41.27,41.29,67020.0,38.446,38.474,38.4274,38.446,67020.0
2018-03-13 13:30:00,41.28,41.33,41.19,41.19,70104.0,38.4367,38.4833,38.3529,38.3529,70104.0
2018-03-13 14:00:00,41.19,41.23,41.12,41.12,173256.0,38.3529,38.3902,38.2877,38.2877,173256.0
2018-03-13 14:30:00,41.14,41.21,41.05,41.1,173708.0,38.3064,38.3715,38.2226,38.2691,173708.0
2018-03-13 15:00:00,41.12,41.14,40.96,41.0,289016.0,38.2877,38.3064,38.1388,38.176,289016.0
2018-03-13 15:30:00,41.01,41.06,40.92,41.02,347520.0,38.1853,38.2319,38.1015,38.1946,347520.0
2018-03-14 09:30:00,41.18,41.23,41.06,41.07,170184.0,38.3436,38.3902,38.2319,38.2412,170184.0
2018-03-14 10:00:00,41.1,41.17,40.98,41.04,286724.0,38.2691,38.3343,38.1574,38.2132,286724.0
2018-03-14 10:30:00,41.06,41.12,41.03,41.07,110280.0,38.2319,38.2877,38.2039,38.2412,110280.0
2018-03-14 11:00:00,41.09,41.09,40.93,40.99,80868.0,38.2598,38.2598,38.1108,38.1667,80868.0
2018-03-14 11:30:00,41.01,41.02,40.79,40.82,427788.0,38.1853,38.1946,37.9805,38.0084,427788.0
2018-03-14 12:00:00,40.84,40.9,40.77,40.87,112308.0,38.027,38.0829,37.9618,38.055,112308.0
2018-03-14 12:30:00,40.88,40.98,40.88,40.9,200896.0,38.0643,38.1574,38.0643,38.0829,200896.0
2018-03-14 13:00:00,40.9,40.93,40.83,40.9,174080.0,38.0829,38.1108,38.0177,38.0829,174080.0
2018-03-14 13:30:00,40.91,41.1,40.91,41.04,176228.0,38.0922,38.2691,38.0922,38.2132,176228.0
2018-03-14 14:00:00,41.05,41.07,40.97,41.0,171500.0,38.2226,38.2412,38.1481,38.176,171500.0
2018-03-14 14:30:00,41.03,41.03,40.81,40.93,170008.0,38.2039,38.2039,37.9991,38.1108,170008.0
2018-03-14 15:00:00,40.94,40.94,40.82,40.85,407248.0,38.1201,38.1201,38.0084,38.0363,407248.0
2018-03-14 15:30:00,40.85,40.91,40.81,40.89,459584.0,38.0363,38.0922,37.9991,38.0736,459584.0
2018-03-15 09:30:00,40.96,40.98,40.78,40.85,69524.0,38.1388,38.1574,37.9712,38.0363,69524.0
2018-03-15 10:00:00,40.89,40.95,40.85,40.95,81620.0,38.0736,38.1294,38.0363,38.1294,81620.0
2018-03-15 10:30:00,40.98,40.98,40.88,40.96,70604.0,38.1574,38.1574,38.0643,38.1388,70604.0
2018-03-15 11:00:00,40.97,41.11,40.97,41.09,80480.0,38.1481,38.2784,38.1481,38.2598,80480.0
2018-03-15 11:30:00,41.1,41.1,40.98,41.02,73656.0,38.2691,38.2691,38.1574,38.1946,73656.0
2018-03-15 12:00:00,41.03,41.04,40.98,40.99,111408.0,38.2039,38.2132,38.1574,38.1667,111408.0
2018-03-15 12:30:00,40.99,41.01,40.94,40.98,72872.0,38.1667,38.1853,38.1201,38.1574,72872.0
2018-03-15 13:00:00,40.97,40.99,40.91,40.96,48820.0,38.1481,38.1667,38.0922,38.1388,48820.0
2018-03-15 13:30:00,40.95,40.96,40.81,40.81,148596.0,38.1294,38.1388,37.9991,37.9991,148596.0
2018-03-15 14:00:00,40.8,40.87,40.77,40.83,86972.0,37.9898,38.055,37.9618,38.0177,86972.0
2018-03-15 14:30:00,40.85,40.9,40.81,40.9,80664.0,38.0363,38.0829,37.9991,38.0829,80664.0
2018-03-15 15:00:00,40.88,40.92,40.84,40.92,167736.0,38.0643,38.1015,38.027,38.1015,167736.0
2018-03-15 15:30:00,40.92,40.94,40.88,40.88,273728.0,38.1015,38.1201,38.0643,38.0643,273728.0
2018-03-16 09:30:00,40.95,41.05,40.94,41.0,204656.0,38.1294,38.2226,38.1201,38.176,204656.0
2018-03-16 10:00:00,41.02,41.05,40.95,41.02,109240.0,38.1946,38.2226,38.1294,38.1946,109240.0
2018-03-16 10:30:00,41.02,41.04,40.98,41.02,111884.0,38.1946,38.2132,38.1574,38.1946,111884.0
2018-03-16 11:00:00,41.01,41.03,40.95,41.0,78120.0,38.1853,38.2039,38.1294,38.176,78120.0
2018-03-16 11:30:00,41.01,41.02,40.88,40.88,115188.0,38.1853,38.1946,38.0643,38.0643,115188.0
2018-03-16 12:00:00,40.87,40.93,40.87,40.91,89316.0,38.055,38.1108,38.055,38.0922,89316.0
2018-03-16 12:30:00,40.92,40.96,40.88,40.95,118064.0,38.1015,38.1388,38.0643,38.1294,118064.0
2018-03-16 13:00:00,40.96,40.97,40.88,40.9,76760.0,38.1388,38.1481,38.0643,38.0829,76760.0
2018-03-16 13:30:00,40.89,40.93,40.86,40.88,161564.0,38.0736,38.1108,38.0456,38.0643,161564.0
2018-03-16 14:00:00,40.89,40.91,40.85,40.91,100172.0,38.0736,38.0922,38.0363,38.0922,100172.0
2018-03-16 14:30:00,40.91,40.94,40.89,40.92,119544.0,38.0922,38.1201,38.0736,38.1015,119544.0
2018-03-16 15:00:00,40.92,40.95,40.89,40.94,144988.0,38.1015,38.1294,38.0736,38.1201,144988.0
2018-03-16 15:30:00,40.95,40.98,40.86,40.87,596960.0,38.1294,38.1574,38.0456,38.055,596960.0
2018-03-19 09:30:00,40.66,40.66,40.5,40.55,253584.0,37.8594,37.8594,37.7104,37.757,253584.0
2018-03-19 10:00:00,40.56,40.59,40.49,40.56,118776.0,37.7663,37.7942,37.7011,37.7663,118776.0
2018-03-19 10:30:00,40.56,40.57,40.37,40.4,106464.0,37.7663,37.7756,37.5894,37.6173,106464.0
2018-03-19 11:00:00,40.39,40.41,40.29,40.33,115772.0,37.608,37.6266,37.5149,37.5521,115772.0
2018-03-19 11:30:00,40.33,40.33,40.11,40.13,118160.0,37.5521,37.5521,37.3473,37.3659,118160.0
2018-03-19 12:00:00,40.14,40.2,40.11,40.19,128848.0,37.3752,37.4311,37.3473,37.4218,128848.0
2018-03-19 12:30:00,40.22,40.22,40.06,40.16,122440.0,37.4497,37.4497,37.3007,37.3939,122440.0
2018-03-19 13:00:00,40.15,40.16,39.95,40.01,152904.0,37.3845,37.3939,37.1983,37.2542,152904.0
2018-03-19 13:30:00,40.02,40.1,39.99,40.1,79724.0,37.2635,37.338,37.2356,37.338,79724.0
2018-03-19 14:00:00,40.12,40.15,40.02,40.07,225772.0,37.3566,37.3845,37.2635,37.3101,225772.0
2018-03-19 14:30:00,40.06,40.09,39.92,40.07,124924.0,37.3007,37.3287,37.1704,37.3101,124924.0
2018-03-19 15:00:00,40.07,40.18,40.0,40.08,215096.0,37.3101,37.4125,37.2449,37.3194,215096.0
2018-03-19 15:30:00,40.08,40.27,40.04,40.23,407420.0,37.3194,37.4963,37.2821,37.459,407420.0
2018-03-20 09:30:00,40.27,40.42,40.26,40.37,199752.0,37.4963,37.6359,37.487,37.5894,199752.0
2018-03-20 10:00:00,40.34,40.41,40.25,40.41,73184.0,37.5615,37.6266,37.4777,37.6266,73184.0
2018-03-20 10:30:00,40.42,40.44,40.35,40.38,215580.0,37.6359,37.6546,37.5708,37.5987,215580.0
2018-03-20 11:00:00,40.41,40.41,40.31,40.34,36000.0,37.6266,37.6266,37.5335,37.5615,36000.0
2018-03-20 11:30:00,40.35,40.35,40.18,40.26,42384.0,37.5708,37.5708,37.4125,37.487,42384.0
2018-03-20 12:00:00,40.25,40.38,40.25,40.38,72852.0,37.4777,37.5987,37.4777,37.5987,72852.0
2018-03-20 12:30:00,40.4,40.41,40.32,40.33,26812.0,37.6173,37.6266,37.5428,37.5521,26812.0
2018-03-20 13:00:00,40.33,40.35,40.26,40.29,85012.0,37.5521,37.5708,37.487,37.5149,85012.0
2018-03-20 13:30:00,40.28,40.3,40.24,40.28,35236.0,37.5056,37.5242,37.4683,37.5056,35236.0
2018-03-20 14:00:00,40.24,40.38,40.24,40.38,69488.0,37.4683,37.5987,37.4683,37.5987,69488.0
2018-03-20 14:30:00,40.38,40.42,40.36,40.42,93668.0,37.5987,37.6359,37.5801,37.6359,93668.0
2018-03-20 15:00:00,40.42,40.47,40.41,40.41,155796.0,37.6359,37.6825,37.6266,37.6266,155796.0
2018-03-20 15:30:00,40.41,40.43,40.35,40.38,274260.0,37.6266,37.6453,37.5708,37.5987,274260.0
2018-03-21 09:30:00,40.34,40.34,40.26,40.3,254884.0,37.5615,37.5615,37.487,37.5242,254884.0
2018-03-21 10:00:00,40.3,40.38,40.3,40.33,102408.0,37.5242,37.5987,37.5242,37.5521,102408.0
2018-03-21 10:30:00,40.32,40.37,40.27,40.33,176220.0,37.5428,37.5894,37.4963,37.5521,176220.0
2018-03-21 11:00:00,40.33,40.38,40.3,40.36,61348.0,37.5521,37.5987,37.5242,37.5801,61348.0
2018-03-21 11:30:00,40.36,40.52,40.36,40.47,80424.0,37.5801,37.7291,37.5801,37.6825,80424.0
2018-03-21 12:00:00,40.47,40.49,40.46,40.48,70224.0,37.6825,37.7011,37.6732,37.6918,70224.0
2018-03-21 12:30:00,40.48,40.51,40.47,40.5,44268.0,37.6918,37.7198,37.6825,37.7104,44268.0
2018-03-21 13:00:00,40.49,40.49,40.41,40.44,53192.0,37.7011,37.7011,37.6266,37.6546,53192.0
2018-03-21 13:30:00,40.44,40.47,40.39,40.45,112924.0,37.6546,37.6825,37.608,37.6639,112924.0
2018-03-21 14:00:00,40.47,40.63,40.37,40.42,670088.0,37.6825,37.8315,37.5894,37.6359,670088.0
2018-03-21 14:30:00,40.42,40.43,40.1,40.23,568588.0,37.6359,37.6453,37.338,37.459,568588.0
2018-03-21 15:00:00,40.21,40.43,40.2,40.3,405412.0,37.4404,37.6453,37.4311,37.5242,405412.0
2018-03-21 15:30:00,40.29,40.38,40.18,40.18,298340.0,37.5149,37.5987,37.4125,37.4125,298340.0
2018-03-22 09:30:00,39.63,39.73,39.51,39.62,302088.0,37.0109,37.1043,36.8988,37.0015,302088.0
2018-03-22 10:00:00,39.61,39.8,39.58,39.66,160748.0,36.9922,37.1696,36.9642,37.0389,160748.0
2018-03-22 10:30:00,39.64,39.65,39.38,39.43,286772.0,37.0202,37.0296,36.7774,36.8241,286772.0
2018-03-22 11:00:00,39.46,39.51,39.32,39.37,240300.0,36.8521,36.8988,36.7214,36.7681,240300.0
2018-03-22 11:30:00,39.39,39.4,39.23,39.31,177008.0,36.7867,36.7961,36.6373,36.712,177008.0
2018-03-22 12:00:00,39.28,39.55,39.24,39.55,233420.0,36.684,36.9362,36.6467,36.9362,233420.0
2018-03-22 12:30:00,39.53,39.57,39.44,39.49,138860.0,36.9175,36.9548,36.8334,36.8801,138860.0
2018-03-22 13:00:00,39.45,39.63,39.36,39.62,327696.0,36.8428,37.0109,36.7587,37.0015,327696.0
2018-03-22 13:30:00,39.66,39.69,39.59,39.62,237256.0,37.0389,37.0669,36.9735,37.0015,237256.0
2018-03-22 14:00:00,39.62,39.65,39.41,39.41,327224.0,37.0015,37.0296,36.8054,36.8054,327224.0
2018-03-22 14:30:00,39.4,39.49,39.32,39.36,166224.0,36.7961,36.8801,36.7214,36.7587,166224.0
2018-03-22 15:00:00,39.34,39.43,39.21,39.24,507040.0,36.74,36.8241,36.6186,36.6467,507040.0
2018-03-22 15:30:00,39.24,39.25,38.99,39.01,1084756.0,36.6467,36.656,36.4132,36.4319,1084756.0
2018-03-23 09:30:00,39.03,39.17,38.89,39.04,214348.0,36.4505,36.5813,36.3198,36.4599,214348.0
2018-03-23 10:00:00,39.06,39.13,38.92,39.02,252764.0,36.4786,36.5439,36.3478,36.4412,252764.0
2018-03-23 10:30:00,39.03,39.14,39.01,39.14,107292.0,36.4505,36.5533,36.4319,36.5533,107292.0
2018-03-23 11:00:00,39.16,39.17,38.96,38.96,64324.0,36.5719,36.5813,36.3852,36.3852,64324.0
2018-03-23 11:30:00,38.97,38.99,38.72,38.73,197680.0,36.3945,36.4132,36.161,36.1704,197680.0
2018-03-23 12:00:00,38.71,38.9,38.71,38.89,191372.0,36.1517,36.3291,36.1517,36.3198,191372.0
2018-03-23 12:30:00,38.9,38.9,38.71,38.72,51216.0,36.3291,36.3291,36.1517,36.161,51216.0
2018-03-23 13:00:00,38.72,38.97,38.69,38.93,63620.0,36.161,36.3945,36.133,36.3571,63620.0
2018-03-23 13:30:00,38.94,39.08,38.85,39.02,137408.0,36.3665,36.4972,36.2824,36.4412,137408.0
2018-03-23 14:00:00,39.06,39.08,38.75,38.79,155388.0,36.4786,36.4972,36.189,36.2264,155388.0
2018-03-23 14:30:00,38.77,38.81,38.46,38.49,398812.0,36.2077,36.2451,35.9182,35.9462,398812.0
2018-03-23 15:00:00,38.48,38.56,38.35,38.43,688688.0,35.9369,36.0116,35.8155,35.8902,688688.0
2018-03-23 15:30:00,38.41,38.41,38.12,38.12,1542472.0,35.8715,35.8715,35.6007,35.6007,1542472.0
2018-03-26 09:30:00,38.83,38.95,38.79,38.88,596180.0,36.2638,36.3758,36.2264,36.3104,596180.0
2018-03-26 10:00:00,38.9,38.92,38.69,38.69,167284.0,36.3291,36.3478,36.133,36.133,167284.0
2018-03-26 10:30:00,38.69,38.73,38.58,38.61,148528.0,36.133,36.1704,36.0303,36.0583,148528.0
2018-03-26 11:00:00,38.61,38.64,38.32,38.46,285720.0,36.0583,36.0863,35.7875,35.9182,285720.0
2018-03-26 11:30:00,38.43,38.65,38.43,38.6,177748.0,35.8902,36.0956,35.8902,36.049,177748.0
2018-03-26 12:00:00,38.6,38.77,38.52,38.72,136520.0,36.049,36.2077,35.9742,36.161,136520.0
2018-03-26 12:30:00,38.73,38.82,38.65,38.67,177824.0,36.1704,36.2544,36.0956,36.1143,177824.0
2018-03-26 13:00:00,38.7,38.87,38.7,38.78,148060.0,36.1423,36.3011,36.1423,36.2171,148060.0
2018-03-26 13:30:00,38.79,38.85,38.71,38.76,150952.0,36.2264,36.2824,36.1517,36.1984,150952.0
2018-03-26 14:00:00,38.77,39.03,38.77,39.02,546864.0,36.2077,36.4505,36.2077,36.4412,546864.0
2018-03-26 14:30:00,39.04,39.13,39.01,39.05,382512.0,36.4599,36.5439,36.4319,36.4692,382512.0
2018-03-26 15:00:00,39.03,39.19,39.03,39.19,304624.0,36.4505,36.6,36.4505,36.6,304624.0
2018-03-26 15:30:00,39.19,39.37,39.17,39.32,627568.0,36.6,36.7681,36.5813,36.7214,627568.0
2018-03-27 09:30:00,39.5,39.5,39.28,39.39,388652.0,36.8895,36.8895,36.684,36.7867,388652.0
2018-03-27 10:00:00,39.4,39.46,39.22,39.32,287508.0,36.7961,36.8521,36.628,36.7214,287508.0
2018-03-27 10:30:00,39.32,39.41,39.23,39.31,111744.0,36.7214,36.8054,36.6373,36.712,111744.0
2018-03-27 11:00:00,39.3,39.32,39.23,39.3,119420.0,36.7027,36.7214,36.6373,36.7027,119420.0
2018-03-27 11:30:00,39.32,39.54,39.32,39.49,413284.0,36.7214,36.9268,36.7214,36.8801,413284.0
2018-03-27 12:00:00,39.49,39.52,39.3,39.32,215804.0,36.8801,36.9081,36.7027,36.7214,215804.0
2018-03-27 12:30:00,39.31,39.37,39.22,39.32,357456.0,36.712,36.7681,36.628,36.7214,357456.0
2018-03-27 13:00:00,39.33,39.4,39.26,39.26,392188.0,36.7307,36.7961,36.6653,36.6653,392188.0
2018-03-27 13:30:00,39.26,39.29,39.01,39.12,541552.0,36.6653,36.6933,36.4319,36.5346,541552.0
2018-03-27 14:00:00,39.09,39.13,38.93,38.94,319332.0,36.5066,36.5439,36.3571,36.3665,319332.0
2018-03-27 14:30:00,38.94,39.06,38.77,38.78,498496.0,36.3665,36.4786,36.2077,36.2171,498496.0
2018-03-27 15:00:00,38.78,38.8,38.41,38.42,1389684.0,36.2171,36.2357,35.8715,35.8808,1389684.0
2018-03-27 15:30:00,38.41,38.44,38.09,38.37,1136872.0,35.8715,35.8995,35.5727,35.8342,1136872.0
2018-03-28 09:30:00,38.33,38.46,38.09,38.42,349732.0,35.7968,35.9182,35.5727,35.8808,349732.0
2018-03-28 10:00:00,38.42,38.53,38.18,38.24,337592.0,35.8808,35.9836,35.6567,35.7127,337592.0
2018-03-28 10:30:00,38.28,38.33,37.93,38.14,489924.0,35.7501,35.7968,35.4232,35.6194,489924.0
2018-03-28 11:00:00,38.16,38.3,38.06,38.14,194808.0,35.638,35.7688,35.5446,35.6194,194808.0
2018-03-28 11:30:00,38.08,38.34,37.99,38.26,240508.0,35.5633,35.8061,35.4793,35.7314,240508.0
2018-03-28 12:00:00,38.27,38.63,38.21,38.43,340776.0,35.7408,36.077,35.6847,35.8902,340776.0
2018-03-28 12:30:00,38.4,38.53,38.24,38.24,182912.0,35.8622,35.9836,35.7127,35.7127,182912.0
2018-03-28 13:00:00,38.17,38.4,38.12,38.35,404472.0,35.6474,35.8622,35.6007,35.8155,404472.0
2018-03-28 13:30:00,38.34,38.49,38.23,38.37,187104.0,35.8061,35.9462,35.7034,35.8342,187104.0
2018-03-28 14:00:00,38.42,38.43,38.23,38.24,346428.0,35.8808,35.8902,35.7034,35.7127,346428.0
2018-03-28 14:30:00,38.21,38.45,38.2,38.23,162468.0,35.6847,35.9089,35.6754,35.7034,162468.0
2018-03-28 15:00:00,38.26,38.27,38.03,38.23,373232.0,35.7314,35.7408,35.5166,35.7034,373232.0
2018-03-28 15:30:00,38.25,38.39,38.15,38.15,544320.0,35.7221,35.8528,35.6287,35.6287,544320.0
2018-03-29 09:30:00,38.38,38.43,38.15,38.17,199236.0,35.8435,35.8902,35.6287,35.6474,199236.0
2018-03-29 10:00:00,38.2,38.35,38.17,38.33,304156.0,35.6754,35.8155,35.6474,35.7968,304156.0
2018-03-29 10:30:00,38.32,38.64,38.29,38.64,238400.0,35.7875,36.0863,35.7594,36.0863,238400.0
2018-03-29 11:00:00,38.66,38.75,38.59,38.62,174668.0,36.105,36.189,36.0396,36.0676,174668.0
2018-03-29 11:30:00,38.59,38.66,38.53,38.66,221800.0,36.0396,36.105,35.9836,36.105,221800.0
2018-03-29 12:00:00,38.65,38.66,38.5,38.66,159516.0,36.0956,36.105,35.9556,36.105,159516.0
2018-03-29 12:30:00,38.66,38.69,38.6,38.66,41788.0,36.105,36.133,36.049,36.105,41788.0
2018-03-29 13:00:00,38.67,38.69,38.57,38.67,199640.0,36.1143,36.133,36.0209,36.1143,199640.0
2018-03-29 13:30:00,38.67,38.89,38.67,38.88,150304.0,36.1143,36.3198,36.1143,36.3104,150304.0
2018-03-29 14:00:00,38.85,38.94,38.79,38.9,212304.0,36.2824,36.3665,36.2264,36.3291,212304.0
2018-03-29 14:30:00,38.93,39.05,38.9,39.01,188368.0,36.3571,36.4692,36.3291,36.4319,188368.0
2018-03-29 15:00:00,38.99,39.1,38.87,38.88,523088.0,36.4132,36.5159,36.3011,36.3104,523088.0
2018-03-29 15:30:00,38.92,38.98,38.77,38.78,557204.0,36.3478,36.4038,36.2077,36.2171,557204.0
2018-04-02 09:30:00,38.59,38.73,38.4,38.44,599756.0,36.0396,36.1704,35.8622,35.8995,599756.0
2018-04-02 10:00:00,38.44,38.47,38.24,38.24,224012.0,35.8995,35.9275,35.7127,35.7127,224012.0
2018-04-02 10:30:00,38.25,38.28,38.1,38.12,234104.0,35.7221,35.7501,35.582,35.6007,234104.0
2018-04-02 11:00:00,38.11,38.11,37.96,38.09,485976.0,35.5913,35.5913,35.4512,35.5727,485976.0
2018-04-02 11:30:00,38.08,38.09,37.69,37.82,597328.0,35.5633,35.5727,35.1991,35.3205,597328.0
2018-04-02 12:00:00,37.8,37.86,37.68,37.86,657820.0,35.3018,35.3579,35.1898,35.3579,657820.0
2018-04-02 12:30:00,37.84,37.99,37.84,37.87,262672.0,35.3392,35.4793,35.3392,35.3672,262672.0
2018-04-02 13:00:00,37.87,37.91,37.63,37.66,451612.0,35.3672,35.4046,35.1431,35.1711,451612.0
2018-04-02 13:30:00,37.66,37.77,37.56,37.57,285540.0,35.1711,35.2738,35.0777,35.087,285540.0
2018-04-02 14:00:00,37.55,37.67,37.44,37.55,886492.0,35.0683,35.1804,34.9656,35.0683,886492.0
2018-04-02 14:30:00,37.53,37.67,37.45,37.63,723916.0,35.0497,35.1804,34.975,35.1431,723916.0
2018-04-02 15:00:00,37.65,37.77,37.57,37.61,720616.0,35.1617,35.2738,35.087,35.1244,720616.0
2018-04-02 15:30:00,37.6,37.92,37.52,37.83,1232488.0,35.115,35.4139,35.0403,35.3298,1232488.0
2018-04-03 09:30:00,38.09,38.16,37.95,37.97,300964.0,35.5727,35.638,35.4419,35.4606,300964.0
2018-04-03 10:00:00,37.97,37.97,37.71,37.85,291628.0,35.4606,35.4606,35.2178,35.3485,291628.0
2018-04-03 10:30:00,37.85,38.1,37.85,38.09,309168.0,35.3485,35.582,35.3485,35.5727,309168.0
2018-04-03 11:00:00,38.12,38.26,38.1,38.13,164024.0,35.6007,35.7314,35.582,35.61,164024.0
2018-04-03 11:30:00,38.13,38.13,37.9,37.92,140320.0,35.61,35.61,35.3952,35.4139,140320.0
2018-04-03 12:00:00,37.9,38.0,37.84,37.87,209220.0,35.3952,35.4886,35.3392,35.3672,209220.0
2018-04-03 12:30:00,37.85,38.0,37.85,37.92,123044.0,35.3485,35.4886,35.3485,35.4139,123044.0
2018-04-03 13:00:00,37.92,38.09,37.87,38.05,260236.0,35.4139,35.5727,35.3672,35.5353,260236.0
2018-04-03 13:30:00,38.06,38.07,37.95,38.05,255212.0,35.5446,35.554,35.4419,35.5353,255212.0
2018-04-03 14:00:00,38.07,38.07,37.85,37.88,555468.0,35.554,35.554,35.3485,35.3765,555468.0
2018-04-03 14:30:00,37.84,38.15,37.76,38.11,631188.0,35.3392,35.6287,35.2645,35.5913,631188.0
2018-04-03 15:00:00,38.09,38.4,38.09,38.34,1262568.0,35.5727,35.8622,35.5727,35.8061,1262568.0
2018-04-03 15:30:00,38.33,38.35,38.13,38.29,899912.0,35.7968,35.8155,35.61,35.7594,899912.0
2018-04-04 09:30:00,37.64,37.88,37.56,37.85,354556.0,35.1524,35.3765,35.0777,35.3485,354556.0
2018-04-04 10:00:00,37.85,37.95,37.74,37.82,800004.0,35.3485,35.4419,35.2458,35.3205,800004.0
2018-04-04 10:30:00,37.83,38.04,37.75,38.02,296428.0,35.3298,35.526,35.2551,35.5073,296428.0
2018-04-04 11:00:00,38.02,38.16,37.91,38.12,115456.0,35.5073,35.638,35.4046,35.6007,115456.0
2018-04-04 11:30:00,38.12,38.23,38.08,38.17,243976.0,35.6007,35.7034,35.5633,35.6474,243976.0
2018-04-04 12:00:00,38.18,38.33,38.13,38.31,317616.0,35.6567,35.7968,35.61,35.7781,317616.0
2018-04-04 12:30:00,38.31,38.36,38.25,38.29,369808.0,35.7781,35.8248,35.7221,35.7594,369808.0
2018-04-04 13:00:00,38.28,38.29,38.07,38.16,451204.0,35.7501,35.7594,35.554,35.638,451204.0
2018-04-04 13:30:00,38.15,38.25,38.11,38.2,180944.0,35.6287,35.7221,35.5913,35.6754,180944.0
2018-04-04 14:00:00,38.24,38.53,38.2,38.53,484860.0,35.7127,35.9836,35.6754,35.9836,484860.0
2018-04-04 14:30:00,38.52,38.59,38.42,38.58,517104.0,35.9742,36.0396,35.8808,36.0303,517104.0
2018-04-04 15:00:00,38.57,38.73,38.54,38.71,432680.0,36.0209,36.1704,35.9929,36.1517,432680.0
2018-04-04 15:30:00,38.73,38.88,38.71,38.79,1035592.0,36.1704,36.3104,36.1517,36.2264,1035592.0
2018-04-05 09:30:00,39.09,39.11,38.92,39.03,231980.0,36.5066,36.5252,36.3478,36.4505,231980.0
2018-04-05 10:00:00,39.05,39.07,38.93,38.97,232548.0,36.4692,36.4879,36.3571,36.3945,232548.0
2018-04-05 10:30:00,38.96,39.02,38.94,39.0,206608.0,36.3852,36.4412,36.3665,36.4225,206608.0
2018-04-05 11:00:00,38.99,39.17,38.99,39.16,191564.0,36.4132,36.5813,36.4132,36.5719,191564.0
2018-04-05 11:30:00,39.16,39.22,39.13,39.21,176196.0,36.5719,36.628,36.5439,36.6186,176196.0
2018-04-05 12:00:00,39.19,39.21,39.03,39.07,150332.0,36.6,36.6186,36.4505,36.4879,150332.0
2018-04-05 12:30:00,39.07,39.1,39.02,39.1,193136.0,36.4879,36.5159,36.4412,36.5159,193136.0
2018-04-05 13:00:00,39.1,39.14,38.88,38.91,108412.0,36.5159,36.5533,36.3104,36.3385,108412.0
2018-04-05 13:30:00,38.93,38.97,38.8,38.93,384144.0,36.3571,36.3945,36.2357,36.3571,384144.0
2018-04-05 14:00:00,38.95,39.0,38.89,38.96,119640.0,36.3758,36.4225,36.3198,36.3852,119640.0
2018-04-05 14:30:00,38.95,39.11,38.95,39.1,225416.0,36.3758,36.5252,36.3758,36.5159,225416.0
2018-04-05 15:00:00,39.08,39.17,39.06,39.1,173512.0,36.4972,36.5813,36.4786,36.5159,173512.0
2018-04-05 15:30:00,39.11,39.13,38.96,39.03,307536.0,36.5252,36.5439,36.3852,36.4505,307536.0
2018-04-06 09:30:00,38.68,38.95,38.61,38.88,379352.0,36.1237,36.3758,36.0583,36.3104,379352.0
2018-04-06 10:00:00,38.89,38.9,38.77,38.8,123312.0,36.3198,36.3291,36.2077,36.2357,123312.0
2018-04-06 10:30:00,38.78,38.82,38.55,38.6,273628.0,36.2171,36.2544,36.0023,36.049,273628.0
2018-04-06 11:00:00,38.58,38.6,38.48,38.56,342956.0,36.0303,36.049,35.9369,36.0116,342956.0
2018-04-06 11:30:00,38.57,38.68,38.53,38.65,126584.0,36.0209,36.1237,35.9836,36.0956,126584.0
2018-04-06 12:00:00,38.65,38.66,38.45,38.46,173412.0,36.0956,36.105,35.9089,35.9182,173412.0
2018-04-06 12:30:00,38.44,38.68,38.43,38.68,169708.0,35.8995,36.1237,35.8902,36.1237,169708.0
2018-04-06 13:00:00,38.66,38.67,38.48,38.58,274780.0,36.105,36.1143,35.9369,36.0303,274780.0
2018-04-06 13:30:00,38.57,38.61,38.21,38.21,349976.0,36.0209,36.0583,35.6847,35.6847,349976.0
2018-04-06 14:00:00,38.19,38.25,38.09,38.11,622016.0,35.666,35.7221,35.5727,35.5913,622016.0
2018-04-06 14:30:00,38.1,38.17,37.88,37.94,959404.0,35.582,35.6474,35.3765,35.4326,959404.0
2018-04-06 15:00:00,37.94,38.09,37.86,37.99,663852.0,35.4326,35.5727,35.3579,35.4793,663852.0
2018-04-06 15:30:00,37.97,38.24,37.96,38.09,947732.0,35.4606,35.7127,35.4512,35.5727,947732.0
2018-04-09 09:30:00,38.38,38.59,38.31,38.55,239560.0,35.8435,36.0396,35.7781,36.0023,239560.0
2018-04-09 10:00:00,38.54,38.59,38.46,38.58,135244.0,35.9929,36.0396,35.9182,36.0303,135244.0
2018-04-09 10:30:00,38.59,38.68,38.59,38.65,142972.0,36.0396,36.1237,36.0396,36.0956,142972.0
2018-04-09 11:00:00,38.65,38.73,38.59,38.7,139932.0,36.0956,36.1704,36.0396,36.1423,139932.0
2018-04-09 11:30:00,38.7,38.83,38.7,38.8,216024.0,36.1423,36.2638,36.1423,36.2357,216024.0
2018-04-09 12:00:00,38.82,38.89,38.8,38.83,118720.0,36.2544,36.3198,36.2357,36.2638,118720.0
2018-04-09 12:30:00,38.82,38.85,38.77,38.81,199312.0,36.2544,36.2824,36.2077,36.2451,199312.0
2018-04-09 13:00:00,38.83,38.9,38.81,38.85,236572.0,36.2638,36.3291,36.2451,36.2824,236572.0
2018-04-09 13:30:00,38.85,38.9,38.8,38.89,173916.0,36.2824,36.3291,36.2357,36.3198,173916.0
2018-04-09 14:00:00,38.9,38.9,38.73,38.76,358156.0,36.3291,36.3291,36.1704,36.1984,358156.0
2018-04-09 14:30:00,38.74,38.77,38.65,38.75,282468.0,36.1797,36.2077,36.0956,36.189,282468.0
2018-04-09 15:00:00,38.75,38.75,38.51,38.56,212820.0,36.189,36.189,35.9649,36.0116,212820.0
2018-04-09 15:30:00,38.56,38.59,38.24,38.28,675384.0,36.0116,36.0396,35.7127,35.7501,675384.0
2018-04-10 09:30:00,38.81,38.86,38.63,38.66,192112.0,36.2451,36.2918,36.077,36.105,192112.0
2018-04-10 10:00:00,38.69,38.88,38.68,38.86,357352.0,36.133,36.3104,36.1237,36.2918,357352.0
2018-04-10 10:30:00,38.86,38.98,38.86,38.91,184892.0,36.2918,36.4038,36.2918,36.3385,184892.0
2018-04-10 11:00:00,38.93,38.98,38.87,38.93,94796.0,36.3571,36.4038,36.3011,36.3571,94796.0
2018-04-10 11:30:00,38.94,39.02,38.78,38.93,266156.0,36.3665,36.4412,36.2171,36.3571,266156.0
2018-04-10 12:00:00,38.93,38.93,38.59,38.7,595400.0,36.3571,36.3571,36.0396,36.1423,595400.0
2018-04-10 12:30:00,38.72,38.83,38.71,38.75,196256.0,36.161,36.2638,36.1517,36.189,196256.0
2018-04-10 13:00:00,38.78,38.85,38.76,38.84,221704.0,36.2171,36.2824,36.1984,36.2731,221704.0
2018-04-10 13:30:00,38.81,38.9,38.74,38.9,116592.0,36.2451,36.3291,36.1797,36.3291,116592.0
2018-04-10 14:00:00,38.9,38.99,38.86,38.87,155668.0,36.3291,36.4132,36.2918,36.3011,155668.0
2018-04-10 14:30:00,38.87,38.97,38.77,38.97,502252.0,36.3011,36.3945,36.2077,36.3945,502252.0
2018-04-10 15:00:00,38.98,39.09,38.92,39.02,549752.0,36.4038,36.5066,36.3478,36.4412,549752.0
2018-04-10 15:30:00,39.02,39.04,38.93,38.96,589540.0,36.4412,36.4599,36.3571,36.3852,589540.0
2018-04-11 09:30:00,38.76,38.88,38.69,38.88,170032.0,36.1984,36.3104,36.133,36.3104,170032.0
2018-04-11 10:00:00,38.89,38.97,38.79,38.97,114272.0,36.3198,36.3945,36.2264,36.3945,114272.0
2018-04-11 10:30:00,38.97,38.98,38.8,38.8,172808.0,36.3945,36.4038,36.2357,36.2357,172808.0
2018-04-11 11:00:00,38.78,38.87,38.74,38.86,241216.0,36.2171,36.3011,36.1797,36.2918,241216.0
2018-04-11 11:30:00,38.86,39.0,38.84,38.94,153548.0,36.2918,36.4225,36.2731,36.3665,153548.0
2018-04-11 12:00:00,38.95,39.06,38.95,38.98,120548.0,36.3758,36.4786,36.3758,36.4038,120548.0
2018-04-11 12:30:00,39.0,39.0,38.86,38.89,144928.0,36.4225,36.4225,36.2918,36.3198,144928.0
2018-04-11 13:00:00,38.91,38.95,38.85,38.9,295328.0,36.3385,36.3758,36.2824,36.3291,295328.0
2018-04-11 13:30:00,38.9,38.93,38.81,38.93,86464.0,36.3291,36.3571,36.2451,36.3571,86464.0
2018-04-11 14:00:00,38.95,38.97,38.8,38.88,261632.0,36.3758,36.3945,36.2357,36.3104,261632.0
2018-04-11 14:30:00,38.87,38.94,38.82,38.85,104768.0,36.3011,36.3665,36.2544,36.2824,104768.0
2018-04-11 15:00:00,38.86,38.88,38.7,38.71,259488.0,36.2918,36.3104,36.1423,36.1517,259488.0
2018-04-11 15:30:00,38.75,38.82,38.7,38.74,238612.0,36.189,36.2544,36.1423,36.1797,238612.0
2018-04-12 09:30:00,38.99,39.16,38.94,39.16,161716.0,36.4132,36.5719,36.3665,36.5719,161716.0
2018-04-12 10:00:00,39.17,39.21,39.12,39.16,110168.0,36.5813,36.6186,36.5346,36.5719,110168.0
2018-04-12 10:30:00,39.16,39.17,39.08,39.1,133288.0,36.5719,36.5813,36.4972,36.5159,133288.0
2018-04-12 11:00:00,39.12,39.21,39.09,39.18,120500.0,36.5346,36.6186,36.5066,36.5906,120500.0
2018-04-12 11:30:00,39.18,39.2,39.05,39.1,105492.0,36.5906,36.6093,36.4692,36.5159,105492.0
2018-04-12 12:00:00,39.12,39.17,39.1,39.17,140468.0,36.5346,36.5813,36.5159,36.5813,140468.0
2018-04-12 12:30:00,39.16,39.23,39.15,39.21,113660.0,36.5719,36.6373,36.5626,36.6186,113660.0
2018-04-12 13:00:00,39.22,39.23,38.99,39.02,278152.0,36.628,36.6373,36.4132,36.4412,278152.0
2018-04-12 13:30:00,38.99,39.12,38.99,39.05,100688.0,36.4132,36.5346,36.4132,36.4692,100688.0
2018-04-12 14:00:00,39.05,39.19,39.05,39.16,101988.0,36.4692,36.6,36.4692,36.5719,101988.0
2018-04-12 14:30:00,39.17,39.18,39.1,39.18,73264.0,36.5813,36.5906,36.5159,36.5906,73264.0
2018-04-12 15:00:00,39.18,39.25,39.14,39.24,207032.0,36.5906,36.656,36.5533,36.6467,207032.0
2018-04-12 15:30:00,39.23,39.25,39.09,39.1,664992.0,36.6373,36.656,36.5066,36.5159,664992.0
2018-04-13 09:30:00,39.34,39.35,39.19,39.21,207276.0,36.74,36.7494,36.6,36.6186,207276.0
2018-04-13 10:00:00,39.2,39.22,39.0,39.0,263328.0,36.6093,36.628,36.4225,36.4225,263328.0
2018-04-13 10:30:00,39.03,39.11,38.97,39.02,258024.0,36.4505,36.5252,36.3945,36.4412,258024.0
2018-04-13 11:00:00,39.0,39.09,38.93,39.08,196440.0,36.4225,36.5066,36.3571,36.4972,196440.0
2018-04-13 11:30:00,39.07,39.1,39.01,39.08,65176.0,36.4879,36.5159,36.4319,36.4972,65176.0
2018-04-13 12:00:00,39.07,39.13,39.01,39.11,141020.0,36.4879,36.5439,36.4319,36.5252,141020.0
2018-04-13 12:30:00,39.11,39.11,39.02,39.07,164768.0,36.5252,36.5252,36.4412,36.4879,164768.0
2018-04-13 13:00:00,39.07,39.17,39.07,39.16,115376.0,36.4879,36.5813,36.4879,36.5719,115376.0
2018-04-13 13:30:00,39.14,39.16,39.1,39.14,94228.0,36.5533,36.5719,36.5159,36.5533,94228.0
2018-04-13 14:00:00,39.14,39.16,39.07,39.1,139708.0,36.5533,36.5719,36.4879,36.5159,139708.0
2018-04-13 14:30:00,39.09,39.15,39.01,39.02,277408.0,36.5066,36.5626,36.4319,36.4412,277408.0
2018-04-13 15:00:00,39.01,39.01,38.81,38.86,534740.0,36.4319,36.4319,36.2451,36.2918,534740.0
2018-04-13 15:30:00,38.84,39.03,38.82,38.99,356876.0,36.2731,36.4505,36.2544,36.4132,356876.0
2018-04-16 09:30:00,39.27,39.27,39.12,39.15,101720.0,36.6747,36.6747,36.5346,36.5626,101720.0
2018-04-16 10:00:00,39.16,39.26,39.16,39.26,142380.0,36.5719,36.6653,36.5719,36.6653,142380.0
2018-04-16 10:30:00,39.27,39.27,39.15,39.2,70808.0,36.6747,36.6747,36.5626,36.6093,70808.0
2018-04-16 11:00:00,39.21,39.24,39.13,39.22,73320.0,36.6186,36.6467,36.5439,36.628,73320.0
2018-04-16 11:30:00,39.19,39.24,39.17,39.24,101552.0,36.6,36.6467,36.5813,36.6467,101552.0
2018-04-16 12:00:00,39.24,39.31,39.24,39.26,91960.0,36.6467,36.712,36.6467,36.6653,91960.0
2018-04-16 12:30:00,39.29,39.39,39.24,39.38,98440.0,36.6933,36.7867,36.6467,36.7774,98440.0
2018-04-16 13:00:00,39.37,39.42,39.35,39.35,64212.0,36.7681,36.8148,36.7494,36.7494,64212.0
2018-04-16 13:30:00,39.37,39.39,39.35,39.38,84048.0,36.7681,36.7867,36.7494,36.7774,84048.0
2018-04-16 14:00:00,39.38,39.39,39.28,39.3,517756.0,36.7774,36.7867,36.684,36.7027,517756.0
2018-04-16 14:30:00,39.3,39.36,39.29,39.32,40268.0,36.7027,36.7587,36.6933,36.7214,40268.0
2018-04-16 15:00:00,39.33,39.35,39.24,39.3,176084.0,36.7307,36.7494,36.6467,36.7027,176084.0
2018-04-16 15:30:00,39.28,39.36,39.27,39.29,202104.0,36.684,36.7587,36.6747,36.6933,202104.0
2018-04-17 09:30:00,39.63,39.7,39.6,39.69,259536.0,37.0109,37.0763,36.9829,37.0669,259536.0
2018-04-17 10:00:00,39.7,39.76,39.7,39.73,326792.0,37.0763,37.1323,37.0763,37.1043,326792.0
2018-04-17 10:30:00,39.72,39.82,39.72,39.82,69668.0,37.0949,37.1883,37.0949,37.1883,69668.0
2018-04-17 11:00:00,39.85,39.89,39.82,39.87,67840.0,37.2163,37.2537,37.1883,37.235,67840.0
2018-04-17 11:30:00,39.87,39.87,39.83,39.85,51692.0,37.235,37.235,37.1977,37.2163,51692.0
2018-04-17 12:00:00,39.85,39.91,39.85,39.9,156292.0,37.2163,37.2724,37.2163,37.263,156292.0
2018-04-17 12:30:00,39.9,39.9,39.83,39.87,99848.0,37.263,37.263,37.1977,37.235,99848.0
2018-04-17 13:00:00,39.87,39.9,39.81,39.88,99724.0,37.235,37.263,37.179,37.2444,99724.0
2018-04-17 13:30:00,39.9,39.91,39.84,39.88,122512.0,37.263,37.2724,37.207,37.2444,122512.0
2018-04-17 14:00:00,39.9,39.93,39.84,39.87,239548.0,37.263,37.2911,37.207,37.235,239548.0
2018-04-17 14:30:00,39.87,39.94,39.87,39.93,135792.0,37.235,37.3004,37.235,37.2911,135792.0
2018-04-17 15:00:00,39.92,40.0,39.91,39.99,315540.0,37.2817,37.3564,37.2724,37.3471,315540.0
2018-04-17 15:30:00,39.98,40.02,39.91,39.92,386080.0,37.3377,37.3751,37.2724,37.2817,386080.0
2018-04-18 09:30:00,39.97,40.02,39.89,39.93,263092.0,37.3284,37.3751,37.2537,37.2911,263092.0
2018-04-18 10:00:00,39.93,39.93,39.8,39.91,92172.0,37.2911,37.2911,37.1696,37.2724,92172.0
2018-04-18 10:30:00,39.93,39.98,39.92,39.98,99108.0,37.2911,37.3377,37.2817,37.3377,99108.0
2018-04-18 11:00:00,39.99,40.06,39.99,40.05,96612.0,37.3471,37.4125,37.3471,37.4031,96612.0
2018-04-18 11:30:00,40.03,40.05,39.99,39.99,68952.0,37.3844,37.4031,37.3471,37.3471,68952.0
2018-04-18 12:00:00,40.01,40.07,40.01,40.06,63568.0,37.3658,37.4218,37.3658,37.4125,63568.0
2018-04-18 12:30:00,40.06,40.06,40.01,40.06,81132.0,37.4125,37.4125,37.3658,37.4125,81132.0
2018-04-18 13:00:00,40.05,40.08,40.03,40.05,267280.0,37.4031,37.4311,37.3844,37.4031,267280.0
2018-04-18 13:30:00,40.04,40.06,39.99,39.99,105256.0,37.3938,37.4125,37.3471,37.3471,105256.0
2018-04-18 14:00:00,39.98,40.08,39.95,40.07,107740.0,37.3377,37.4311,37.3097,37.4218,107740.0
2018-04-18 14:30:00,40.08,40.09,40.04,40.04,68512.0,37.4311,37.4405,37.3938,37.3938,68512.0
2018-04-18 15:00:00,40.04,40.08,40.04,40.05,126096.0,37.3938,37.4311,37.3938,37.4031,126096.0
2018-04-18 15:30:00,40.05,40.05,39.98,39.98,187516.0,37.4031,37.4031,37.3377,37.3377,187516.0
2018-04-19 09:30:00,39.82,39.82,39.67,39.77,119080.0,37.1883,37.1883,37.0482,37.1416,119080.0
2018-04-19 10:00:00,39.77,39.83,39.7,39.76,91588.0,37.1416,37.1977,37.0763,37.1323,91588.0
2018-04-19 10:30:00,39.77,39.82,39.64,39.69,81128.0,37.1416,37.1883,37.0202,37.0669,81128.0
2018-04-19 11:00:00,39.68,39.68,39.6,39.68,74412.0,37.0576,37.0576,36.9829,37.0576,74412.0
2018-04-19 11:30:00,39.68,39.68,39.56,39.56,82032.0,37.0576,37.0576,36.9455,36.9455,82032.0
2018-04-19 12:00:00,39.54,39.59,39.51,39.55,128356.0,36.9268,36.9735,36.8988,36.9362,128356.0
2018-04-19 12:30:00,39.56,39.63,39.55,39.57,92072.0,36.9455,37.0109,36.9362,36.9548,92072.0
2018-04-19 13:00:00,39.55,39.56,39.49,39.52,44080.0,36.9362,36.9455,36.8801,36.9081,44080.0
2018-04-19 13:30:00,39.51,39.61,39.5,39.58,107960.0,36.8988,36.9922,36.8895,36.9642,107960.0
2018-04-19 14:00:00,39.57,39.61,39.51,39.54,170728.0,36.9548,36.9922,36.8988,36.9268,170728.0
2018-04-19 14:30:00,39.54,39.6,39.53,39.59,138128.0,36.9268,36.9829,36.9175,36.9735,138128.0
2018-04-19 15:00:00,39.58,39.63,39.57,39.57,94296.0,36.9642,37.0109,36.9548,36.9548,94296.0
2018-04-19 15:30:00,39.56,39.74,39.56,39.65,578476.0,36.9455,37.1136,36.9455,37.0296,578476.0
2018-04-20 09:30:00,39.63,39.63,39.46,39.49,86324.0,37.0109,37.0109,36.8521,36.8801,86324.0
2018-04-20 10:00:00,39.49,39.52,39.45,39.52,85936.0,36.8801,36.9081,36.8428,36.9081,85936.0
2018-04-20 10:30:00,39.52,39.56,39.35,39.39,112588.0,36.9081,36.9455,36.7494,36.7867,112588.0
2018-04-20 11:00:00,39.38,39.38,39.22,39.22,300696.0,36.7774,36.7774,36.628,36.628,300696.0
2018-04-20 11:30:00,39.23,39.35,39.22,39.3,66928.0,36.6373,36.7494,36.628,36.7027,66928.0
2018-04-20 12:00:00,39.27,39.3,39.19,39.23,64128.0,36.6747,36.7027,36.6,36.6373,64128.0
2018-04-20 12:30:00,39.19,39.26,39.16,39.2,84372.0,36.6,36.6653,36.5719,36.6093,84372.0
2018-04-20 13:00:00,39.2,39.29,39.18,39.28,146820.0,36.6093,36.6933,36.5906,36.684,146820.0
2018-04-20 13:30:00,39.29,39.34,39.28,39.29,94200.0,36.6933,36.74,36.684,36.6933,94200.0
2018-04-20 14:00:00,39.29,39.31,39.23,39.26,90648.0,36.6933,36.712,36.6373,36.6653,90648.0
2018-04-20 14:30:00,39.26,39.27,39.17,39.22,290720.0,36.6653,36.6747,36.5813,36.628,290720.0
2018-04-20 15:00:00,39.2,39.2,39.08,39.13,192680.0,36.6093,36.6093,36.4972,36.5439,192680.0
2018-04-20 15:30:00,39.13,39.22,39.1,39.22,500772.0,36.5439,36.628,36.5159,36.628,500772.0
2018-04-23 09:30:00,39.35,39.35,39.2,39.28,102540.0,36.7494,36.7494,36.6093,36.684,102540.0
2018-04-23 10:00:00,39.29,39.33,39.22,39.29,168128.0,36.6933,36.7307,36.628,36.6933,168128.0
2018-04-23 10:30:00,39.29,39.35,39.22,39.34,188644.0,36.6933,36.7494,36.628,36.74,188644.0
2018-04-23 11:00:00,39.31,39.45,39.31,39.43,293380.0,36.712,36.8428,36.712,36.8241,293380.0
2018-04-23 11:30:00,39.43,39.44,39.33,39.36,127776.0,36.8241,36.8334,36.7307,36.7587,127776.0
2018-04-23 12:00:00,39.38,39.38,39.27,39.29,817040.0,36.7774,36.7774,36.6747,36.6933,817040.0
2018-04-23 12:30:00,39.28,39.31,39.18,39.18,46076.0,36.684,36.712,36.5906,36.5906,46076.0
2018-04-23 13:00:00,39.21,39.24,39.2,39.21,63252.0,36.6186,36.6467,36.6093,36.6186,63252.0
2018-04-23 13:30:00,39.22,39.26,39.18,39.24,66692.0,36.628,36.6653,36.5906,36.6467,66692.0
2018-04-23 14:00:00,39.23,39.23,39.03,39.06,1043664.0,36.6373,36.6373,36.4505,36.4786,1043664.0
2018-04-23 14:30:00,39.04,39.1,38.96,39.01,92044.0,36.4599,36.5159,36.3852,36.4319,92044.0
2018-04-23 15:00:00,38.99,39.13,38.99,39.12,154844.0,36.4132,36.5439,36.4132,36.5346,154844.0
2018-04-23 15:30:00,39.12,39.17,39.08,39.15,309324.0,36.5346,36.5813,36.4972,36.5626,309324.0
2018-04-24 09:30:00,39.33,39.33,39.13,39.19,146444.0,36.7307,36.7307,36.5439,36.6,146444.0
2018-04-24 10:00:00,39.2,39.24,38.97,39.03,137356.0,36.6093,36.6467,36.3945,36.4505,137356.0
2018-04-24 10:30:00,38.99,39.07,38.93,38.98,77328.0,36.4132,36.4879,36.3571,36.4038,77328.0
2018-04-24 11:00:00,38.95,38.97,38.82,38.94,550428.0,36.3758,36.3945,36.2544,36.3665,550428.0
2018-04-24 11:30:00,38.96,39.01,38.82,38.82,148484.0,36.3852,36.4319,36.2544,36.2544,148484.0
2018-04-24 12:00:00,38.81,38.86,38.62,38.63,384940.0,36.2451,36.2918,36.0676,36.077,384940.0
2018-04-24 12:30:00,38.63,38.64,38.48,38.48,744712.0,36.077,36.0863,35.9369,35.9369,744712.0
2018-04-24 13:00:00,38.48,38.56,38.43,38.45,377760.0,35.9369,36.0116,35.8902,35.9089,377760.0
2018-04-24 13:30:00,38.45,38.46,38.28,38.3,4309620.0,35.9089,35.9182,35.7501,35.7688,4309620.0
2018-04-24 14:00:00,38.3,38.35,38.13,38.2,303764.0,35.7688,35.8155,35.61,35.6754,303764.0
2018-04-24 14:30:00,38.21,38.35,38.15,38.3,368740.0,35.6847,35.8155,35.6287,35.7688,368740.0
2018-04-24 15:00:00,38.35,38.47,38.31,38.38,275768.0,35.8155,35.9275,35.7781,35.8435,275768.0
2018-04-24 15:30:00,38.37,38.45,38.21,38.41,586356.0,35.8342,35.9089,35.6847,35.8715,586356.0
2018-04-25 09:30:00,38.45,38.47,38.06,38.07,304124.0,35.9089,35.9275,35.5446,35.554,304124.0
2018-04-25 10:00:00,38.06,38.26,38.03,38.23,233860.0,35.5446,35.7314,35.5166,35.7034,233860.0
2018-04-25 10:30:00,38.23,38.41,38.23,38.34,116388.0,35.7034,35.8715,35.7034,35.8061,116388.0
2018-04-25 11:00:00,38.34,38.48,38.34,38.48,57240.0,35.8061,35.9369,35.8061,35.9369,57240.0
2018-04-25 11:30:00,38.47,38.48,38.26,38.26,148268.0,35.9275,35.9369,35.7314,35.7314,148268.0
2018-04-25 12:00:00,38.26,38.37,38.21,38.35,83120.0,35.7314,35.8342,35.6847,35.8155,83120.0
2018-04-25 12:30:00,38.33,38.43,38.32,38.35,156156.0,35.7968,35.8902,35.7875,35.8155,156156.0
2018-04-25 13:00:00,38.35,38.43,38.3,38.34,299936.0,35.8155,35.8902,35.7688,35.8061,299936.0
2018-04-25 13:30:00,38.36,38.48,38.35,38.44,149736.0,35.8248,35.9369,35.8155,35.8995,149736.0
2018-04-25 14:00:00,38.41,38.43,38.3,38.33,217280.0,35.8715,35.8902,35.7688,35.7968,217280.0
2018-04-25 14:30:00,38.33,38.54,38.31,38.54,369060.0,35.7968,35.9929,35.7781,35.9929,369060.0
2018-04-25 15:00:00,38.56,38.57,38.45,38.47,348920.0,36.0116,36.0209,35.9089,35.9275,348920.0
2018-04-25 15:30:00,38.46,38.51,38.33,38.47,403948.0,35.9182,35.9649,35.7968,35.9275,403948.0
2018-04-26 09:30:00,38.78,38.85,38.71,38.83,334176.0,36.2171,36.2824,36.1517,36.2638,334176.0
2018-04-26 10:00:00,38.83,38.98,38.81,38.94,124324.0,36.2638,36.4038,36.2451,36.3665,124324.0
2018-04-26 10:30:00,38.95,39.04,38.92,39.03,151432.0,36.3758,36.4599,36.3478,36.4505,151432.0
2018-04-26 11:00:00,39.03,39.03,38.95,38.98,137880.0,36.4505,36.4505,36.3758,36.4038,137880.0
2018-04-26 11:30:00,38.98,39.01,38.9,38.93,56512.0,36.4038,36.4319,36.3291,36.3571,56512.0
2018-04-26 12:00:00,38.96,39.05,38.95,39.05,102160.0,36.3852,36.4692,36.3758,36.4692,102160.0
2018-04-26 12:30:00,39.03,39.05,38.99,39.02,55048.0,36.4505,36.4692,36.4132,36.4412,55048.0
2018-04-26 13:00:00,39.02,39.16,39.02,39.14,135164.0,36.4412,36.5719,36.4412,36.5533,135164.0
2018-04-26 13:30:00,39.13,39.17,39.12,39.16,89168.0,36.5439,36.5813,36.5346,36.5719,89168.0
2018-04-26 14:00:00,39.16,39.19,39.12,39.15,139576.0,36.5719,36.6,36.5346,36.5626,139576.0
2018-04-26 14:30:00,39.16,39.22,39.13,39.2,241816.0,36.5719,36.628,36.5439,36.6093,241816.0
2018-04-26 15:00:00,39.22,39.24,39.12,39.12,207968.0,36.628,36.6467,36.5346,36.5346,207968.0
2018-04-26 15:30:00,39.13,39.15,39.06,39.1,264532.0,36.5439,36.5626,36.4786,36.5159,264532.0
2018-04-27 09:30:00,39.38,39.39,39.12,39.14,189668.0,36.7774,36.7867,36.5346,36.5533,189668.0
2018-04-27 10:00:00,39.13,39.23,39.07,39.07,108060.0,36.5439,36.6373,36.4879,36.4879,108060.0
2018-04-27 10:30:00,39.05,39.06,38.93,39.0,230304.0,36.4692,36.4786,36.3571,36.4225,230304.0
2018-04-27 11:00:00,39.0,39.17,39.0,39.17,87972.0,36.4225,36.5813,36.4225,36.5813,87972.0
2018-04-27 11:30:00,39.17,39.17,39.04,39.09,52992.0,36.5813,36.5813,36.4599,36.5066,52992.0
2018-04-27 12:00:00,39.09,39.15,39.09,39.1,43632.0,36.5066,36.5626,36.5066,36.5159,43632.0
2018-04-27 12:30:00,39.08,39.17,39.02,39.16,145524.0,36.4972,36.5813,36.4412,36.5719,145524.0
2018-04-27 13:00:00,39.17,39.2,39.12,39.13,54744.0,36.5813,36.6093,36.5346,36.5439,54744.0
2018-04-27 13:30:00,39.11,39.14,39.08,39.09,26880.0,36.5252,36.5533,36.4972,36.5066,26880.0
2018-04-27 14:00:00,39.1,39.13,39.06,39.13,74668.0,36.5159,36.5439,36.4786,36.5439,74668.0
2018-04-27 14:30:00,39.13,39.17,39.09,39.13,67216.0,36.5439,36.5813,36.5066,36.5439,67216.0
2018-04-27 15:00:00,39.13,39.17,39.07,39.09,134084.0,36.5439,36.5813,36.4879,36.5066,134084.0
2018-04-27 15:30:00,39.08,39.18,39.08,39.13,303136.0,36.4972,36.5906,36.4972,36.5439,303136.0
2018-04-30 09:30:00,39.26,39.35,39.22,39.32,112972.0,36.6653,36.7494,36.628,36.7214,112972.0
2018-04-30 10:00:00,39.31,39.4,39.24,39.31,110916.0,36.712,36.7961,36.6467,36.712,110916.0
2018-04-30 10:30:00,39.31,39.34,39.28,39.3,87980.0,36.712,36.74,36.684,36.7027,87980.0
2018-04-30 11:00:00,39.3,39.32,39.24,39.26,64468.0,36.7027,36.7214,36.6467,36.6653,64468.0
2018-04-30 11:30:00,39.26,39.27,39.05,39.09,68060.0,36.6653,36.6747,36.4692,36.5066,68060.0
2018-04-30 12:00:00,39.07,39.09,38.94,39.01,103604.0,36.4879,36.5066,36.3665,36.4319,103604.0
2018-04-30 12:30:00,39.02,39.03,38.92,39.0,111748.0,36.4412,36.4505,36.3478,36.4225,111748.0
2018-04-30 13:00:00,39.01,39.02,38.95,39.0,52000.0,36.4319,36.4412,36.3758,36.4225,52000.0
2018-04-30 13:30:00,38.99,39.07,38.99,39.06,62848.0,36.4132,36.4879,36.4132,36.4786,62848.0
2018-04-30 14:00:00,39.06,39.06,38.89,39.02,117224.0,36.4786,36.4786,36.3198,36.4412,117224.0
2018-04-30 14:30:00,38.98,39.01,38.92,38.95,122704.0,36.4038,36.4319,36.3478,36.3758,122704.0
2018-04-30 15:00:00,38.95,39.02,38.91,38.94,284124.0,36.3758,36.4412,36.3385,36.3665,284124.0
2018-04-30 15:30:00,38.94,39.05,38.86,38.87,261172.0,36.3665,36.4692,36.2918,36.3011,261172.0
2018-05-01 09:30:00,38.84,38.88,38.74,38.87,146008.0,36.2731,36.3104,36.1797,36.3011,146008.0
2018-05-01 10:00:00,38.86,38.89,38.76,38.86,128684.0,36.2918,36.3198,36.1984,36.2918,128684.0
2018-05-01 10:30:00,38.85,38.88,38.77,38.78,171024.0,36.2824,36.3104,36.2077,36.2171,171024.0
2018-05-01 11:00:00,38.76,38.81,38.68,38.79,160664.0,36.1984,36.2451,36.1237,36.2264,160664.0
2018-05-01 11:30:00,38.78,38.81,38.71,38.71,148500.0,36.2171,36.2451,36.1517,36.1517,148500.0
2018-05-01 12:00:00,38.73,38.8,38.72,38.79,229444.0,36.1704,36.2357,36.161,36.2264,229444.0
2018-05-01 12:30:00,38.81,38.81,38.72,38.74,171896.0,36.2451,36.2451,36.161,36.1797,171896.0
2018-05-01 13:00:00,38.74,38.74,38.64,38.68,150176.0,36.1797,36.1797,36.0863,36.1237,150176.0
2018-05-01 13:30:00,38.68,38.88,38.68,38.88,189136.0,36.1237,36.3104,36.1237,36.3104,189136.0
2018-05-01 14:00:00,38.88,38.98,38.88,38.96,213216.0,36.3104,36.4038,36.3104,36.3852,213216.0
2018-05-01 14:30:00,38.96,39.02,38.93,38.98,152268.0,36.3852,36.4412,36.3571,36.4038,152268.0
2018-05-01 15:00:00,38.99,39.03,38.93,38.97,211716.0,36.4132,36.4505,36.3571,36.3945,211716.0
2018-05-01 15:30:00,38.97,39.13,38.95,39.11,301772.0,36.3945,36.5439,36.3758,36.5252,301772.0
2018-05-02 09:30:00,39.16,39.18,39.02,39.09,285356.0,36.5719,36.5906,36.4412,36.5066,285356.0
2018-05-02 10:00:00,39.09,39.19,39.08,39.09,105404.0,36.5066,36.6,36.4972,36.5066,105404.0
2018-05-02 10:30:00,39.09,39.15,39.08,39.11,45992.0,36.5066,36.5626,36.4972,36.5252,45992.0
2018-05-02 11:00:00,39.11,39.17,39.09,39.12,78196.0,36.5252,36.5813,36.5066,36.5346,78196.0
2018-05-02 11:30:00,39.12,39.12,38.98,39.06,146808.0,36.5346,36.5346,36.4038,36.4786,146808.0
2018-05-02 12:00:00,39.04,39.11,39.01,39.1,121920.0,36.4599,36.5252,36.4319,36.5159,121920.0
2018-05-02 12:30:00,39.1,39.12,39.07,39.12,51784.0,36.5159,36.5346,36.4879,36.5346,51784.0
2018-05-02 13:00:00,39.11,39.2,39.11,39.2,80968.0,36.5252,36.6093,36.5252,36.6093,80968.0
2018-05-02 13:30:00,39.19,39.19,39.13,39.16,60188.0,36.6,36.6,36.5439,36.5719,60188.0
2018-05-02 14:00:00,39.16,39.31,39.16,39.26,188732.0,36.5719,36.712,36.5719,36.6653,188732.0
2018-05-02 14:30:00,39.25,39.27,39.1,39.14,145764.0,36.656,36.6747,36.5159,36.5533,145764.0
2018-05-02 15:00:00,39.13,39.18,38.97,39.02,209432.0,36.5439,36.5906,36.3945,36.4412,209432.0
2018-05-02 15:30:00,39.02,39.03,38.86,38.92,487196.0,36.4412,36.4505,36.2918,36.3478,487196.0
2018-05-03 09:30:00,38.77,38.83,38.66,38.8,99912.0,36.2077,36.2638,36.105,36.2357,99912.0
2018-05-03 10:00:00,38.81,38.81,38.54,38.58,114652.0,36.2451,36.2451,35.9929,36.0303,114652.0
2018-05-03 10:30:00,38.59,38.59,38.34,38.41,408316.0,36.0396,36.0396,35.8061,35.8715,408316.0
2018-05-03 11:00:00,38.42,38.57,38.4,38.44,174440.0,35.8808,36.0209,35.8622,35.8995,174440.0
2018-05-03 11:30:00,38.45,38.62,38.4,38.6,229152.0,35.9089,36.0676,35.8622,36.049,229152.0
2018-05-03 12:00:00,38.59,38.65,38.51,38.51,111360.0,36.0396,36.0956,35.9649,35.9649,111360.0
2018-05-03 12:30:00,38.53,38.94,38.52,38.94,138536.0,35.9836,36.3665,35.9742,36.3665,138536.0
2018-05-03 13:00:00,38.91,38.94,38.81,38.83,198388.0,36.3385,36.3665,36.2451,36.2638,198388.0
2018-05-03 13:30:00,38.85,39.0,38.85,38.92,198904.0,36.2824,36.4225,36.2824,36.3478,198904.0
2018-05-03 14:00:00,38.93,38.95,38.85,38.9,83368.0,36.3571,36.3758,36.2824,36.3291,83368.0
2018-05-03 14:30:00,38.92,39.05,38.88,38.89,193716.0,36.3478,36.4692,36.3104,36.3198,193716.0
2018-05-03 15:00:00,38.91,38.99,38.9,38.99,256044.0,36.3385,36.4132,36.3291,36.4132,256044.0
2018-05-03 15:30:00,39.0,39.03,38.85,38.94,403744.0,36.4225,36.4505,36.2824,36.3665,403744.0
2018-05-04 09:30:00,38.77,38.95,38.74,38.94,127084.0,36.2077,36.3758,36.1797,36.3665,127084.0
2018-05-04 10:00:00,38.91,39.16,38.89,39.15,110372.0,36.3385,36.5719,36.3198,36.5626,110372.0
2018-05-04 10:30:00,39.15,39.31,39.14,39.26,130248.0,36.5626,36.712,36.5533,36.6653,130248.0
2018-05-04 11:00:00,39.27,39.35,39.27,39.35,103952.0,36.6747,36.7494,36.6747,36.7494,103952.0
2018-05-04 11:30:00,39.35,39.4,39.31,39.35,133664.0,36.7494,36.7961,36.712,36.7494,133664.0
2018-05-04 12:00:00,39.35,39.4,39.33,39.39,87204.0,36.7494,36.7961,36.7307,36.7867,87204.0
2018-05-04 12:30:00,39.39,39.42,39.36,39.38,88000.0,36.7867,36.8148,36.7587,36.7774,88000.0
2018-05-04 13:00:00,39.38,39.42,39.37,39.4,118324.0,36.7774,36.8148,36.7681,36.7961,118324.0
2018-05-04 13:30:00,39.4,39.49,39.39,39.49,95144.0,36.7961,36.8801,36.7867,36.8801,95144.0
2018-05-04 14:00:00,39.48,39.57,39.48,39.57,220520.0,36.8708,36.9548,36.8708,36.9548,220520.0
2018-05-04 14:30:00,39.58,39.6,39.54,39.54,103816.0,36.9642,36.9829,36.9268,36.9268,103816.0
2018-05-04 15:00:00,39.54,39.59,39.51,39.56,294288.0,36.9268,36.9735,36.8988,36.9455,294288.0
2018-05-04 15:30:00,39.56,39.57,39.43,39.5,235096.0,36.9455,36.9548,36.8241,36.8895,235096.0
2018-05-07 09:30:00,39.65,39.81,39.63,39.81,102884.0,37.0296,37.179,37.0109,37.179,102884.0
2018-05-07 10:00:00,39.81,39.81,39.74,39.78,74500.0,37.179,37.179,37.1136,37.151,74500.0
2018-05-07 10:30:00,39.78,39.79,39.68,39.78,62944.0,37.151,37.1603,37.0576,37.151,62944.0
2018-05-07 11:00:00,39.77,39.82,39.73,39.82,115404.0,37.1416,37.1883,37.1043,37.1883,115404.0
2018-05-07 11:30:00,39.81,39.82,39.76,39.81,159512.0,37.179,37.1883,37.1323,37.179,159512.0
2018-05-07 12:00:00,39.81,39.83,39.77,39.8,171952.0,37.179,37.1977,37.1416,37.1696,171952.0
2018-05-07 12:30:00,39.79,39.81,39.72,39.74,35060.0,37.1603,37.179,37.0949,37.1136,35060.0
2018-05-07 13:00:00,39.76,39.76,39.71,39.76,25264.0,37.1323,37.1323,37.0856,37.1323,25264.0
2018-05-07 13:30:00,39.76,39.79,39.75,39.79,78092.0,37.1323,37.1603,37.1229,37.1603,78092.0
2018-05-07 14:00:00,39.79,39.83,39.77,39.83,76736.0,37.1603,37.1977,37.1416,37.1977,76736.0
2018-05-07 14:30:00,39.82,39.85,39.69,39.71,146460.0,37.1883,37.2163,37.0669,37.0856,146460.0
2018-05-07 15:00:00,39.71,39.76,39.57,39.63,211296.0,37.0856,37.1323,36.9548,37.0109,211296.0
2018-05-07 15:30:00,39.64,39.72,39.63,39.71,258928.0,37.0202,37.0949,37.0109,37.0856,258928.0
2018-05-08 09:30:00,39.65,39.67,39.54,39.58,189100.0,37.0296,37.0482,36.9268,36.9642,189100.0
2018-05-08 10:00:00,39.59,39.64,39.56,39.57,55792.0,36.9735,37.0202,36.9455,36.9548,55792.0
2018-05-08 10:30:00,39.6,39.7,39.6,39.63,54136.0,36.9829,37.0763,36.9829,37.0109,54136.0
2018-05-08 11:00:00,39.63,39.77,39.59,39.7,167600.0,37.0109,37.1416,36.9735,37.0763,167600.0
2018-05-08 11:30:00,39.7,39.71,39.62,39.66,90704.0,37.0763,37.0856,37.0015,37.0389,90704.0
2018-05-08 12:00:00,39.62,39.64,39.6,39.61,69516.0,37.0015,37.0202,36.9829,36.9922,69516.0
2018-05-08 12:30:00,39.62,39.64,39.52,39.57,126628.0,37.0015,37.0202,36.9081,36.9548,126628.0
2018-05-08 13:00:00,39.58,39.64,39.58,39.64,68252.0,36.9642,37.0202,36.9642,37.0202,68252.0
2018-05-08 13:30:00,39.64,39.65,39.57,39.58,64480.0,37.0202,37.0296,36.9548,36.9642,64480.0
2018-05-08 14:00:00,39.6,39.71,39.56,39.6,216788.0,36.9829,37.0856,36.9455,36.9829,216788.0
2018-05-08 14:30:00,39.62,39.63,39.46,39.54,183004.0,37.0015,37.0109,36.8521,36.9268,183004.0
2018-05-08 15:00:00,39.54,39.66,39.5,39.65,195680.0,36.9268,37.0389,36.8895,37.0296,195680.0
2018-05-08 15:30:00,39.65,39.72,39.63,39.72,276572.0,37.0296,37.0949,37.0109,37.0949,276572.0
2018-05-09 09:30:00,39.83,39.85,39.75,39.76,135728.0,37.1977,37.2163,37.1229,37.1323,135728.0
2018-05-09 10:00:00,39.73,39.83,39.72,39.8,68696.0,37.1043,37.1977,37.0949,37.1696,68696.0
2018-05-09 10:30:00,39.78,39.81,39.71,39.71,71604.0,37.151,37.179,37.0856,37.0856,71604.0
2018-05-09 11:00:00,39.72,39.8,39.7,39.78,87768.0,37.0949,37.1696,37.0763,37.151,87768.0
2018-05-09 11:30:00,39.77,39.82,39.77,39.81,183556.0,37.1416,37.1883,37.1416,37.179,183556.0
2018-05-09 12:00:00,39.83,39.94,39.81,39.93,127332.0,37.1977,37.3004,37.179,37.2911,127332.0
2018-05-09 12:30:00,39.94,40.04,39.92,40.01,126052.0,37.3004,37.3938,37.2817,37.3658,126052.0
2018-05-09 13:00:00,40.02,40.08,39.99,40.07,239336.0,37.3751,37.4311,37.3471,37.4218,239336.0
2018-05-09 13:30:00,40.08,40.13,40.08,40.11,284648.0,37.4311,37.4778,37.4311,37.4592,284648.0
2018-05-09 14:00:00,40.1,40.15,40.07,40.09,147400.0,37.4498,37.4965,37.4218,37.4405,147400.0
2018-05-09 14:30:00,40.1,40.16,40.09,40.13,141372.0,37.4498,37.5059,37.4405,37.4778,141372.0
2018-05-09 15:00:00,40.12,40.15,40.07,40.1,149824.0,37.4685,37.4965,37.4218,37.4498,149824.0
2018-05-09 15:30:00,40.1,40.12,40.05,40.12,190076.0,37.4498,37.4685,37.4031,37.4685,190076.0
2018-05-10 09:30:00,40.24,40.33,40.22,40.32,153768.0,37.5806,37.6646,37.5619,37.6553,153768.0
2018-05-10 10:00:00,40.3,40.35,40.28,40.35,118372.0,37.6366,37.6833,37.6179,37.6833,118372.0
2018-05-10 10:30:00,40.35,40.39,40.33,40.38,107476.0,37.6833,37.7207,37.6646,37.7113,107476.0
2018-05-10 11:00:00,40.37,40.44,40.37,40.43,95688.0,37.702,37.7673,37.702,37.758,95688.0
2018-05-10 11:30:00,40.41,40.44,40.4,40.43,37016.0,37.7393,37.7673,37.73,37.758,37016.0
2018-05-10 12:00:00,40.43,40.51,40.42,40.5,72480.0,37.758,37.8327,37.7487,37.8234,72480.0
2018-05-10 12:30:00,40.48,40.52,40.48,40.49,406744.0,37.8047,37.8421,37.8047,37.814,406744.0
2018-05-10 13:00:00,40.51,40.55,40.5,40.5,62572.0,37.8327,37.8701,37.8234,37.8234,62572.0
2018-05-10 13:30:00,40.49,40.51,40.41,40.44,158372.0,37.814,37.8327,37.7393,37.7673,158372.0
2018-05-10 14:00:00,40.43,40.48,40.39,40.47,136344.0,37.758,37.8047,37.7207,37.7954,136344.0
2018-05-10 14:30:00,40.48,40.48,40.36,40.47,182908.0,37.8047,37.8047,37.6926,37.7954,182908.0
2018-05-10 15:00:00,40.48,40.49,40.42,40.46,152432.0,37.8047,37.814,37.7487,37.786,152432.0
2018-05-10 15:30:00,40.46,40.53,40.43,40.5,333772.0,37.786,37.8514,37.758,37.8234,333772.0
2018-05-11 09:30:00,40.5,40.58,40.46,40.57,186808.0,37.8234,37.8981,37.786,37.8888,186808.0
2018-05-11 10:00:00,40.56,40.61,40.56,40.58,163148.0,37.8794,37.9261,37.8794,37.8981,163148.0
2018-05-11 10:30:00,40.55,40.63,40.55,40.63,48448.0,37.8701,37.9448,37.8701,37.9448,48448.0
2018-05-11 11:00:00,40.63,40.63,40.55,40.57,127776.0,37.9448,37.9448,37.8701,37.8888,127776.0
2018-05-11 11:30:00,40.57,40.57,40.54,40.56,60692.0,37.8888,37.8888,37.8607,37.8794,60692.0
2018-05-11 12:00:00,40.56,40.59,40.45,40.46,54276.0,37.8794,37.9074,37.7767,37.786,54276.0
2018-05-11 12:30:00,40.45,40.51,40.45,40.51,50612.0,37.7767,37.8327,37.7767,37.8327,50612.0
2018-05-11 13:00:00,40.5,40.52,40.49,40.52,159960.0,37.8234,37.8421,37.814,37.8421,159960.0
2018-05-11 13:30:00,40.51,40.51,40.45,40.49,94072.0,37.8327,37.8327,37.7767,37.814,94072.0
2018-05-11 14:00:00,40.48,40.51,40.4,40.5,82212.0,37.8047,37.8327,37.73,37.8234,82212.0
2018-05-11 14:30:00,40.49,40.51,40.47,40.5,82892.0,37.814,37.8327,37.7954,37.8234,82892.0
2018-05-11 15:00:00,40.5,40.55,40.49,40.53,266172.0,37.8234,37.8701,37.814,37.8514,266172.0
2018-05-11 15:30:00,40.54,40.59,40.53,40.58,245372.0,37.8607,37.9074,37.8514,37.8981,245372.0
2018-05-14 09:30:00,40.7,40.77,40.7,40.74,122172.0,38.0102,38.0755,38.0102,38.0475,122172.0
2018-05-14 10:00:00,40.74,40.77,40.7,40.77,35412.0,38.0475,38.0755,38.0102,38.0755,35412.0
2018-05-14 10:30:00,40.79,40.81,40.74,40.74,93128.0,38.0942,38.1129,38.0475,38.0475,93128.0
2018-05-14 11:00:00,40.74,40.79,40.72,40.72,57020.0,38.0475,38.0942,38.0288,38.0288,57020.0
2018-05-14 11:30:00,40.74,40.74,40.67,40.71,88840.0,38.0475,38.0475,37.9821,38.0195,88840.0
2018-05-14 12:00:00,40.7,40.75,40.68,40.7,147304.0,38.0102,38.0569,37.9915,38.0102,147304.0
2018-05-14 12:30:00,40.7,40.72,40.63,40.63,99096.0,38.0102,38.0288,37.9448,37.9448,99096.0
2018-05-14 13:00:00,40.63,40.63,40.55,40.58,157768.0,37.9448,37.9448,37.8701,37.8981,157768.0
2018-05-14 13:30:00,40.58,40.63,40.56,40.6,40492.0,37.8981,37.9448,37.8794,37.9168,40492.0
2018-05-14 14:00:00,40.62,40.62,40.52,40.58,91408.0,37.9355,37.9355,37.8421,37.8981,91408.0
2018-05-14 14:30:00,40.58,40.63,40.57,40.63,140428.0,37.8981,37.9448,37.8888,37.9448,140428.0
2018-05-14 15:00:00,40.63,40.65,40.59,40.62,103872.0,37.9448,37.9635,37.9074,37.9355,103872.0
2018-05-14 15:30:00,40.63,40.63,40.54,40.6,218808.0,37.9448,37.9448,37.8607,37.9168,218808.0
2018-05-15 09:30:00,40.37,40.37,40.1,40.1,339920.0,37.702,37.702,37.4498,37.4498,339920.0
2018-05-15 10:00:00,40.1,40.24,40.1,40.21,136112.0,37.4498,37.5806,37.4498,37.5525,136112.0
2018-05-15 10:30:00,40.19,40.31,40.15,40.19,197676.0,37.5339,37.6459,37.4965,37.5339,197676.0
2018-05-15 11:00:00,40.21,40.23,40.14,40.16,80500.0,37.5525,37.5712,37.4872,37.5059,80500.0
2018-05-15 11:30:00,40.16,40.23,40.16,40.18,147760.0,37.5059,37.5712,37.5059,37.5245,147760.0
2018-05-15 12:00:00,40.16,40.16,40.09,40.14,102568.0,37.5059,37.5059,37.4405,37.4872,102568.0
2018-05-15 12:30:00,40.14,40.25,40.14,40.19,144348.0,37.4872,37.5899,37.4872,37.5339,144348.0
2018-05-15 13:00:00,40.19,40.2,40.14,40.15,203536.0,37.5339,37.5432,37.4872,37.4965,203536.0
2018-05-15 13:30:00,40.14,40.18,40.06,40.07,260580.0,37.4872,37.5245,37.4125,37.4218,260580.0
2018-05-15 14:00:00,40.06,40.16,40.06,40.14,307888.0,37.4125,37.5059,37.4125,37.4872,307888.0
2018-05-15 14:30:00,40.16,40.22,40.11,40.13,190020.0,37.5059,37.5619,37.4592,37.4778,190020.0
2018-05-15 15:00:00,40.16,40.16,40.06,40.09,175536.0,37.5059,37.5059,37.4125,37.4405,175536.0
2018-05-15 15:30:00,40.09,40.22,40.08,40.21,300556.0,37.4405,37.5619,37.4311,37.5525,300556.0
2018-05-16 09:30:00,40.23,40.35,40.23,40.34,56824.0,37.5712,37.6833,37.5712,37.674,56824.0
2018-05-16 10:00:00,40.35,40.35,40.27,40.31,73612.0,37.6833,37.6833,37.6086,37.6459,73612.0
2018-05-16 10:30:00,40.33,40.38,40.31,40.34,23508.0,37.6646,37.7113,37.6459,37.674,23508.0
2018-05-16 11:00:00,40.32,40.35,40.25,40.27,107756.0,37.6553,37.6833,37.5899,37.6086,107756.0
2018-05-16 11:30:00,40.27,40.35,40.27,40.35,62204.0,37.6086,37.6833,37.6086,37.6833,62204.0
2018-05-16 12:00:00,40.35,40.43,40.35,40.42,79456.0,37.6833,37.758,37.6833,37.7487,79456.0
2018-05-16 12:30:00,40.45,40.47,40.41,40.43,50408.0,37.7767,37.7954,37.7393,37.758,50408.0
2018-05-16 13:00:00,40.43,40.45,40.39,40.4,49676.0,37.758,37.7767,37.7207,37.73,49676.0
2018-05-16 13:30:00,40.4,40.43,40.38,40.42,41636.0,37.73,37.758,37.7113,37.7487,41636.0
2018-05-16 14:00:00,40.41,40.44,40.4,40.42,101476.0,37.7393,37.7673,37.73,37.7487,101476.0
2018-05-16 14:30:00,40.41,40.46,40.41,40.45,34808.0,37.7393,37.786,37.7393,37.7767,34808.0
2018-05-16 15:00:00,40.44,40.44,40.36,40.38,110352.0,37.7673,37.7673,37.6926,37.7113,110352.0
2018-05-16 15:30:00,40.38,40.38,40.3,40.38,199948.0,37.7113,37.7113,37.6366,37.7113,199948.0
2018-05-17 09:30:00,40.32,40.33,40.24,40.3,76668.0,37.6553,37.6646,37.5806,37.6366,76668.0
2018-05-17 10:00:00,40.3,40.42,40.29,40.41,80708.0,37.6366,37.7487,37.6273,37.7393,80708.0
2018-05-17 10:30:00,40.41,40.5,40.4,40.49,85924.0,37.7393,37.8234,37.73,37.814,85924.0
2018-05-17 11:00:00,40.49,40.5,40.44,40.45,54056.0,37.814,37.8234,37.7673,37.7767,54056.0
2018-05-17 11:30:00,40.46,40.46,40.4,40.4,64736.0,37.786,37.786,37.73,37.73,64736.0
2018-05-17 12:00:00,40.4,40.44,40.38,40.43,41580.0,37.73,37.7673,37.7113,37.758,41580.0
2018-05-17 12:30:00,40.42,40.44,40.32,40.34,95036.0,37.7487,37.7673,37.6553,37.674,95036.0
2018-05-17 13:00:00,40.34,40.37,40.31,40.34,37492.0,37.674,37.702,37.6459,37.674,37492.0
2018-05-17 13:30:00,40.35,40.35,40.21,40.22,129512.0,37.6833,37.6833,37.5525,37.5619,129512.0
2018-05-17 14:00:00,40.21,40.27,40.14,40.26,92452.0,37.5525,37.6086,37.4872,37.5992,92452.0
2018-05-17 14:30:00,40.27,40.33,40.26,40.33,79244.0,37.6086,37.6646,37.5992,37.6646,79244.0
2018-05-17 15:00:00,40.33,40.35,40.27,40.27,78692.0,37.6646,37.6833,37.6086,37.6086,78692.0
2018-05-17 15:30:00,40.27,40.33,40.26,40.29,345872.0,37.6086,37.6646,37.5992,37.6273,345872.0
2018-05-18 09:30:00,40.24,40.33,40.21,40.26,85680.0,37.5806,37.6646,37.5525,37.5992,85680.0
2018-05-18 10:00:00,40.25,40.34,40.22,40.3,90892.0,37.5899,37.674,37.5619,37.6366,90892.0
2018-05-18 10:30:00,40.3,40.3,40.18,40.26,89736.0,37.6366,37.6366,37.5245,37.5992,89736.0
2018-05-18 11:00:00,40.28,40.36,40.27,40.32,87832.0,37.6179,37.6926,37.6086,37.6553,87832.0
2018-05-18 11:30:00,40.31,40.38,40.31,40.37,60900.0,37.6459,37.7113,37.6459,37.702,60900.0
2018-05-18 12:00:00,40.35,40.35,40.3,40.3,90704.0,37.6833,37.6833,37.6366,37.6366,90704.0
2018-05-18 12:30:00,40.29,40.33,40.28,40.32,77876.0,37.6273,37.6646,37.6179,37.6553,77876.0
2018-05-18 13:00:00,40.32,40.35,40.3,40.33,68984.0,37.6553,37.6833,37.6366,37.6646,68984.0
2018-05-18 13:30:00,40.33,40.33,40.27,40.29,80880.0,37.6646,37.6646,37.6086,37.6273,80880.0
2018-05-18 14:00:00,40.29,40.32,40.27,40.32,53652.0,37.6273,37.6553,37.6086,37.6553,53652.0
2018-05-18 14:30:00,40.31,40.33,40.3,40.32,120768.0,37.6459,37.6646,37.6366,37.6553,120768.0
2018-05-18 15:00:00,40.32,40.32,40.28,40.29,102624.0,37.6553,37.6553,37.6179,37.6273,102624.0
2018-05-18 15:30:00,40.29,40.31,40.26,40.27,186764.0,37.6273,37.6459,37.5992,37.6086,186764.0
2018-05-21 09:30:00,40.53,40.69,40.53,40.62,182376.0,37.8514,38.0008,37.8514,37.9355,182376.0
2018-05-21 10:00:00,40.62,40.65,40.6,40.63,94444.0,37.9355,37.9635,37.9168,37.9448,94444.0
2018-05-21 10:30:00,40.66,40.69,40.66,40.67,47640.0,37.9728,38.0008,37.9728,37.9821,47640.0
2018-05-21 11:00:00,40.69,40.69,40.47,40.49,173624.0,38.0008,38.0008,37.7954,37.814,173624.0
2018-05-21 11:30:00,40.49,40.53,40.42,40.53,67804.0,37.814,37.8514,37.7487,37.8514,67804.0
2018-05-21 12:00:00,40.53,40.61,40.51,40.58,49836.0,37.8514,37.9261,37.8327,37.8981,49836.0
2018-05-21 12:30:00,40.59,40.6,40.57,40.59,68252.0,37.9074,37.9168,37.8888,37.9074,68252.0
2018-05-21 13:00:00,40.59,40.63,40.58,40.6,56984.0,37.9074,37.9448,37.8981,37.9168,56984.0
2018-05-21 13:30:00,40.6,40.62,40.58,40.61,101512.0,37.9168,37.9355,37.8981,37.9261,101512.0
2018-05-21 14:00:00,40.58,40.59,40.53,40.53,81708.0,37.8981,37.9074,37.8514,37.8514,81708.0
2018-05-21 14:30:00,40.52,40.55,40.48,40.55,106256.0,37.8421,37.8701,37.8047,37.8701,106256.0
2018-05-21 15:00:00,40.53,40.57,40.49,40.51,69552.0,37.8514,37.8888,37.814,37.8327,69552.0
2018-05-21 15:30:00,40.52,40.58,40.49,40.57,239260.0,37.8421,37.8981,37.814,37.8888,239260.0
2018-05-22 09:30:00,40.68,40.72,40.62,40.63,87292.0,37.9915,38.0288,37.9355,37.9448,87292.0
2018-05-22 10:00:00,40.63,40.64,40.51,40.51,101864.0,37.9448,37.9541,37.8327,37.8327,101864.0
2018-05-22 10:30:00,40.5,40.56,40.49,40.53,45732.0,37.8234,37.8794,37.814,37.8514,45732.0
2018-05-22 11:00:00,40.53,40.58,40.53,40.56,72028.0,37.8514,37.8981,37.8514,37.8794,72028.0
2018-05-22 11:30:00,40.56,40.56,40.5,40.53,101304.0,37.8794,37.8794,37.8234,37.8514,101304.0
2018-05-22 12:00:00,40.53,40.57,40.49,40.5,100228.0,37.8514,37.8888,37.814,37.8234,100228.0
2018-05-22 12:30:00,40.51,40.51,40.48,40.51,52808.0,37.8327,37.8327,37.8047,37.8327,52808.0
2018-05-22 13:00:00,40.49,40.52,40.49,40.51,37700.0,37.814,37.8421,37.814,37.8327,37700.0
2018-05-22 13:30:00,40.52,40.52,40.48,40.51,63448.0,37.8421,37.8421,37.8047,37.8327,63448.0
2018-05-22 14:00:00,40.51,40.55,40.51,40.55,71360.0,37.8327,37.8701,37.8327,37.8701,71360.0
2018-05-22 14:30:00,40.55,40.57,40.49,40.49,58944.0,37.8701,37.8888,37.814,37.814,58944.0
2018-05-22 15:00:00,40.48,40.51,40.47,40.48,75780.0,37.8047,37.8327,37.7954,37.8047,75780.0
2018-05-22 15:30:00,40.48,40.48,40.35,40.41,381024.0,37.8047,37.8047,37.6833,37.7393,381024.0
2018-05-23 09:30:00,40.19,40.33,40.19,40.3,231960.0,37.5339,37.6646,37.5339,37.6366,231960.0
2018-05-23 10:00:00,40.31,40.43,40.29,40.37,118820.0,37.6459,37.758,37.6273,37.702,118820.0
2018-05-23 10:30:00,40.37,40.38,40.26,40.3,88192.0,37.702,37.7113,37.5992,37.6366,88192.0
2018-05-23 11:00:00,40.28,40.37,40.28,40.36,312084.0,37.6179,37.702,37.6179,37.6926,312084.0
2018-05-23 11:30:00,40.35,40.43,40.34,40.34,109884.0,37.6833,37.758,37.674,37.674,109884.0
2018-05-23 12:00:00,40.32,40.39,40.3,40.3,154924.0,37.6553,37.7207,37.6366,37.6366,154924.0
2018-05-23 12:30:00,40.31,40.45,40.31,40.43,116872.0,37.6459,37.7767,37.6459,37.758,116872.0
2018-05-23 13:00:00,40.43,40.43,40.35,40.36,172912.0,37.758,37.758,37.6833,37.6926,172912.0
2018-05-23 13:30:00,40.38,40.41,40.35,40.4,277520.0,37.7113,37.7393,37.6833,37.73,277520.0
2018-05-23 14:00:00,40.4,40.58,40.38,40.53,217808.0,37.73,37.8981,37.7113,37.8514,217808.0
2018-05-23 14:30:00,40.53,40.58,40.49,40.58,146060.0,37.8514,37.8981,37.814,37.8981,146060.0
2018-05-23 15:00:00,40.57,40.62,40.57,40.62,179912.0,37.8888,37.9355,37.8888,37.9355,179912.0
2018-05-23 15:30:00,40.61,40.69,40.58,40.69,364792.0,37.9261,38.0008,37.8981,38.0008,364792.0
2018-05-24 09:30:00,40.63,40.71,40.44,40.48,556624.0,37.9448,38.0195,37.7673,37.8047,556624.0
2018-05-24 10:00:00,40.47,40.55,40.45,40.47,271468.0,37.7954,37.8701,37.7767,37.7954,271468.0
2018-05-24 10:30:00,40.46,40.49,40.34,40.34,109012.0,37.786,37.814,37.674,37.674,109012.0
2018-05-24 11:00:00,40.33,40.51,40.32,40.47,223188.0,37.6646,37.8327,37.6553,37.7954,223188.0
2018-05-24 11:30:00,40.49,40.56,40.46,40.56,120880.0,37.814,37.8794,37.786,37.8794,120880.0
2018-05-24 12:00:00,40.56,40.61,40.54,40.61,97960.0,37.8794,37.9261,37.8607,37.9261,97960.0
2018-05-24 12:30:00,40.64,40.64,40.57,40.61,113456.0,37.9541,37.9541,37.8888,37.9261,113456.0
2018-05-24 13:00:00,40.62,40.68,40.61,40.67,106948.0,37.9355,37.9915,37.9261,37.9821,106948.0
2018-05-24 13:30:00,40.67,40.67,40.63,40.67,117744.0,37.9821,37.9821,37.9448,37.9821,117744.0
2018-05-24 14:00:00,40.65,40.71,40.63,40.69,95704.0,37.9635,38.0195,37.9448,38.0008,95704.0
2018-05-24 14:30:00,40.69,40.7,40.64,40.67,125476.0,38.0008,38.0102,37.9541,37.9821,125476.0
2018-05-24 15:00:00,40.67,40.72,40.63,40.7,152756.0,37.9821,38.0288,37.9448,38.0102,152756.0
2018-05-24 15:30:00,40.7,40.72,40.62,40.67,203524.0,38.0102,38.0288,37.9355,37.9821,203524.0
2018-05-25 09:30:00,40.61,40.7,40.59,40.7,172956.0,37.9261,38.0102,37.9074,38.0102,172956.0
2018-05-25 10:00:00,40.68,40.77,40.66,40.77,306104.0,37.9915,38.0755,37.9728,38.0755,306104.0
2018-05-25 10:30:00,40.77,40.78,40.68,40.71,119004.0,38.0755,38.0849,37.9915,38.0195,119004.0
2018-05-25 11:00:00,40.71,40.74,40.68,40.7,79856.0,38.0195,38.0475,37.9915,38.0102,79856.0
2018-05-25 11:30:00,40.71,40.74,40.71,40.71,102516.0,38.0195,38.0475,38.0195,38.0195,102516.0
2018-05-25 12:00:00,40.71,40.72,40.63,40.69,116412.0,38.0195,38.0288,37.9448,38.0008,116412.0
2018-05-25 12:30:00,40.69,40.71,40.66,40.67,165484.0,38.0008,38.0195,37.9728,37.9821,165484.0
2018-05-25 13:00:00,40.68,40.7,40.66,40.67,87660.0,37.9915,38.0102,37.9728,37.9821,87660.0
2018-05-25 13:30:00,40.66,40.66,40.6,40.61,100156.0,37.9728,37.9728,37.9168,37.9261,100156.0
2018-05-25 14:00:00,40.63,40.67,40.63,40.67,52736.0,37.9448,37.9821,37.9448,37.9821,52736.0
2018-05-25 14:30:00,40.67,40.67,40.58,40.6,85188.0,37.9821,37.9821,37.8981,37.9168,85188.0
2018-05-25 15:00:00,40.59,40.66,40.59,40.66,115896.0,37.9074,37.9728,37.9074,37.9728,115896.0
2018-05-25 15:30:00,40.66,40.68,40.61,40.65,394744.0,37.9728,37.9915,37.9261,37.9635,394744.0
2018-05-29 09:30:00,40.42,40.56,40.35,40.55,280400.0,37.7487,37.8794,37.6833,37.8701,280400.0
2018-05-29 10:00:00,40.54,40.57,40.46,40.51,80652.0,37.8607,37.8888,37.786,37.8327,80652.0
2018-05-29 10:30:00,40.48,40.52,40.43,40.45,98608.0,37.8047,37.8421,37.758,37.7767,98608.0
2018-05-29 11:00:00,40.43,40.49,40.38,40.44,133732.0,37.758,37.814,37.7113,37.7673,133732.0
2018-05-29 11:30:00,40.44,40.44,40.24,40.27,108200.0,37.7673,37.7673,37.5806,37.6086,108200.0
2018-05-29 12:00:00,40.24,40.24,40.12,40.22,123068.0,37.5806,37.5806,37.4685,37.5619,123068.0
2018-05-29 12:30:00,40.22,40.34,40.21,40.34,194480.0,37.5619,37.674,37.5525,37.674,194480.0
2018-05-29 13:00:00,40.32,40.32,40.22,40.25,120772.0,37.6553,37.6553,37.5619,37.5899,120772.0
2018-05-29 13:30:00,40.25,40.3,40.19,40.27,175532.0,37.5899,37.6366,37.5339,37.6086,175532.0
2018-05-29 14:00:00,40.24,40.25,40.14,40.25,325972.0,37.5806,37.5899,37.4872,37.5899,325972.0
2018-05-29 14:30:00,40.24,40.27,40.12,40.13,659404.0,37.5806,37.6086,37.4685,37.4778,659404.0
2018-05-29 15:00:00,40.13,40.18,40.12,40.16,247104.0,37.4778,37.5245,37.4685,37.5059,247104.0
2018-05-29 15:30:00,40.17,40.35,40.15,40.32,468156.0,37.5152,37.6833,37.4965,37.6553,468156.0
2018-05-30 09:30:00,40.5,40.58,40.47,40.48,217756.0,37.8234,37.8981,37.7954,37.8047,217756.0
2018-05-30 10:00:00,40.49,40.55,40.45,40.52,82584.0,37.814,37.8701,37.7767,37.8421,82584.0
2018-05-30 10:30:00,40.53,40.66,40.53,40.66,168216.0,37.8514,37.9728,37.8514,37.9728,168216.0
2018-05-30 11:00:00,40.66,40.68,40.63,40.67,87724.0,37.9728,37.9915,37.9448,37.9821,87724.0
2018-05-30 11:30:00,40.66,40.74,40.65,40.74,157868.0,37.9728,38.0475,37.9635,38.0475,157868.0
2018-05-30 12:00:00,40.76,40.77,40.73,40.76,76472.0,38.0662,38.0755,38.0382,38.0662,76472.0
2018-05-30 12:30:00,40.76,40.76,40.68,40.71,55804.0,38.0662,38.0662,37.9915,38.0195,55804.0
2018-05-30 13:00:00,40.72,40.79,40.68,40.77,159420.0,38.0288,38.0942,37.9915,38.0755,159420.0
2018-05-30 13:30:00,40.76,40.79,40.74,40.74,109052.0,38.0662,38.0942,38.0475,38.0475,109052.0
2018-05-30 14:00:00,40.75,40.78,40.74,40.76,187876.0,38.0569,38.0849,38.0475,38.0662,187876.0
2018-05-30 14:30:00,40.75,40.8,40.74,40.77,99420.0,38.0569,38.1036,38.0475,38.0755,99420.0
2018-05-30 15:00:00,40.78,40.8,40.74,40.74,97320.0,38.0849,38.1036,38.0475,38.0475,97320.0
2018-05-30 15:30:00,40.73,40.76,40.7,40.73,372208.0,38.0382,38.0662,38.0102,38.0382,372208.0
2018-05-31 09:30:00,40.68,40.74,40.64,40.72,359320.0,37.9915,38.0475,37.9541,38.0288,359320.0
2018-05-31 10:00:00,40.72,40.75,40.67,40.69,202112.0,38.0288,38.0569,37.9821,38.0008,202112.0
2018-05-31 10:30:00,40.7,40.73,40.55,40.62,109108.0,38.0102,38.0382,37.8701,37.9355,109108.0
2018-05-31 11:00:00,40.6,40.71,40.58,40.71,236584.0,37.9168,38.0195,37.8981,38.0195,236584.0
2018-05-31 11:30:00,40.71,40.82,40.66,40.76,340688.0,38.0195,38.1222,37.9728,38.0662,340688.0
2018-05-31 12:00:00,40.75,40.75,40.66,40.67,91736.0,38.0569,38.0569,37.9728,37.9821,91736.0
2018-05-31 12:30:00,40.67,40.71,40.64,40.71,54100.0,37.9821,38.0195,37.9541,38.0195,54100.0
2018-05-31 13:00:00,40.71,40.71,40.64,40.66,106640.0,38.0195,38.0195,37.9541,37.9728,106640.0
2018-05-31 13:30:00,40.67,40.67,40.54,40.55,143640.0,37.9821,37.9821,37.8607,37.8701,143640.0
2018-05-31 14:00:00,40.54,40.6,40.5,40.56,153392.0,37.8607,37.9168,37.8234,37.8794,153392.0
2018-05-31 14:30:00,40.57,40.58,40.52,40.58,183424.0,37.8888,37.8981,37.8421,37.8981,183424.0
2018-05-31 15:00:00,40.58,40.63,40.55,40.6,185980.0,37.8981,37.9448,37.8701,37.9168,185980.0
2018-05-31 15:30:00,40.6,40.62,40.52,40.54,411184.0,37.9168,37.9355,37.8421,37.8607,411184.0
2018-06-01 09:30:00,40.78,40.88,40.78,40.87,132332.0,38.0849,38.1783,38.0849,38.1689,132332.0
2018-06-01 10:00:00,40.89,40.98,40.79,40.91,235100.0,38.1876,38.2717,38.0942,38.2063,235100.0
2018-06-01 10:30:00,40.91,41.0,40.88,40.98,271924.0,38.2063,38.2903,38.1783,38.2717,271924.0
2018-06-01 11:00:00,40.98,41.02,40.97,40.98,183620.0,38.2717,38.309,38.2623,38.2717,183620.0
2018-06-01 11:30:00,40.97,41.04,40.97,41.03,270668.0,38.2623,38.3277,38.2623,38.3184,270668.0
2018-06-01 12:00:00,41.03,41.07,41.03,41.04,168368.0,38.3184,38.3557,38.3184,38.3277,168368.0
2018-06-01 12:30:00,41.04,41.08,41.04,41.06,119508.0,38.3277,38.365,38.3277,38.3464,119508.0
2018-06-01 13:00:00,41.06,41.11,41.06,41.1,147864.0,38.3464,38.3931,38.3464,38.3837,147864.0
2018-06-01 13:30:00,41.1,41.1,41.07,41.07,114772.0,38.3837,38.3837,38.3557,38.3557,114772.0
2018-06-01 14:00:00,41.07,41.07,41.01,41.06,103612.0,38.3557,38.3557,38.2997,38.3464,103612.0
2018-06-01 14:30:00,41.07,41.08,41.02,41.06,132104.0,38.3557,38.365,38.309,38.3464,132104.0
2018-06-01 15:00:00,41.06,41.06,40.99,41.02,146744.0,38.3464,38.3464,38.281,38.309,146744.0
2018-06-01 15:30:00,41.02,41.09,41.02,41.08,351804.0,38.309,38.3744,38.309,38.365,351804.0
2018-06-04 09:30:00,41.17,41.29,41.17,41.26,170072.0,38.4491,38.5612,38.4491,38.5332,170072.0
2018-06-04 10:00:00,41.28,41.28,41.18,41.23,62156.0,38.5518,38.5518,38.4584,38.5051,62156.0
2018-06-04 10:30:00,41.22,41.27,41.19,41.27,83420.0,38.4958,38.5425,38.4678,38.5425,83420.0
2018-06-04 11:00:00,41.27,41.3,41.23,41.26,57236.0,38.5425,38.5705,38.5051,38.5332,57236.0
2018-06-04 11:30:00,41.27,41.3,41.26,41.3,120200.0,38.5425,38.5705,38.5332,38.5705,120200.0
2018-06-04 12:00:00,41.29,41.37,41.27,41.37,351260.0,38.5612,38.6359,38.5425,38.6359,351260.0
2018-06-04 12:30:00,41.35,41.37,41.35,41.35,17112.0,38.6172,38.6359,38.6172,38.6172,17112.0
2018-06-04 13:00:00,41.36,41.38,41.35,41.36,70368.0,38.6265,38.6452,38.6172,38.6265,70368.0
2018-06-04 13:30:00,41.37,41.37,41.31,41.33,57088.0,38.6359,38.6359,38.5798,38.5985,57088.0
2018-06-04 14:00:00,41.33,41.36,41.32,41.34,128712.0,38.5985,38.6265,38.5892,38.6079,128712.0
2018-06-04 14:30:00,41.35,41.37,41.34,41.37,41640.0,38.6172,38.6359,38.6079,38.6359,41640.0
2018-06-04 15:00:00,41.37,41.38,41.35,41.36,70700.0,38.6359,38.6452,38.6172,38.6265,70700.0
2018-06-04 15:30:00,41.36,41.39,41.35,41.37,286312.0,38.6265,38.6546,38.6172,38.6359,286312.0
2018-06-05 09:30:00,41.4,41.48,41.39,41.48,128824.0,38.6639,38.7386,38.6546,38.7386,128824.0
2018-06-05 10:00:00,41.48,41.52,41.48,41.49,117648.0,38.7386,38.776,38.7386,38.748,117648.0
2018-06-05 10:30:00,41.52,41.53,41.43,41.48,142196.0,38.776,38.7853,38.6919,38.7386,142196.0
2018-06-05 11:00:00,41.48,41.48,41.37,41.39,113980.0,38.7386,38.7386,38.6359,38.6546,113980.0
2018-06-05 11:30:00,41.39,41.4,41.31,41.37,79184.0,38.6546,38.6639,38.5798,38.6359,79184.0
2018-06-05 12:00:00,41.37,41.38,41.31,41.35,235780.0,38.6359,38.6452,38.5798,38.6172,235780.0
2018-06-05 12:30:00,41.35,41.39,41.32,41.38,174824.0,38.6172,38.6546,38.5892,38.6452,174824.0
2018-06-05 13:00:00,41.38,41.42,41.37,41.41,58328.0,38.6452,38.6826,38.6359,38.6732,58328.0
2018-06-05 13:30:00,41.41,41.43,41.4,41.41,104736.0,38.6732,38.6919,38.6639,38.6732,104736.0
2018-06-05 14:00:00,41.42,41.45,41.39,41.44,91696.0,38.6826,38.7106,38.6546,38.7013,91696.0
2018-06-05 14:30:00,41.44,41.49,41.44,41.48,85292.0,38.7013,38.748,38.7013,38.7386,85292.0
2018-06-05 15:00:00,41.48,41.49,41.42,41.44,107632.0,38.7386,38.748,38.6826,38.7013,107632.0
2018-06-05 15:30:00,41.44,41.49,41.43,41.48,234464.0,38.7013,38.748,38.6919,38.7386,234464.0
2018-06-06 09:30:00,41.57,41.57,41.46,41.46,119736.0,38.8227,38.8227,38.7199,38.7199,119736.0
2018-06-06 10:00:00,41.46,41.49,41.42,41.47,68120.0,38.7199,38.748,38.6826,38.7293,68120.0
2018-06-06 10:30:00,41.46,41.5,41.41,41.5,146688.0,38.7199,38.7573,38.6732,38.7573,146688.0
2018-06-06 11:00:00,41.5,41.6,41.49,41.6,72400.0,38.7573,38.8507,38.748,38.8507,72400.0
2018-06-06 11:30:00,41.6,41.63,41.59,41.63,82492.0,38.8507,38.8787,38.8413,38.8787,82492.0
2018-06-06 12:00:00,41.63,41.65,41.59,41.61,195524.0,38.8787,38.8974,38.8413,38.86,195524.0
2018-06-06 12:30:00,41.61,41.63,41.59,41.62,72212.0,38.86,38.8787,38.8413,38.8694,72212.0
2018-06-06 13:00:00,41.62,41.63,41.55,41.59,71664.0,38.8694,38.8787,38.804,38.8413,71664.0
2018-06-06 13:30:00,41.6,41.61,41.57,41.59,177064.0,38.8507,38.86,38.8227,38.8413,177064.0
2018-06-06 14:00:00,41.59,41.65,41.59,41.64,83352.0,38.8413,38.8974,38.8413,38.888,83352.0
2018-06-06 14:30:00,41.65,41.72,41.65,41.71,83536.0,38.8974,38.9628,38.8974,38.9534,83536.0
2018-06-06 15:00:00,41.71,41.73,41.69,41.71,87764.0,38.9534,38.9721,38.9347,38.9534,87764.0
2018-06-06 15:30:00,41.71,41.8,41.7,41.8,410360.0,38.9534,39.0375,38.9441,39.0375,410360.0
2018-06-07 09:30:00,41.84,41.84,41.74,41.77,126640.0,39.0748,39.0748,38.9814,39.0094,126640.0
2018-06-07 10:00:00,41.76,41.78,41.62,41.64,111120.0,39.0001,39.0188,38.8694,38.888,111120.0
2018-06-07 10:30:00,41.62,41.62,41.52,41.62,114540.0,38.8694,38.8694,38.776,38.8694,114540.0
2018-06-07 11:00:00,41.6,41.68,41.55,41.65,56688.0,38.8507,38.9254,38.804,38.8974,56688.0
2018-06-07 11:30:00,41.64,41.66,41.56,41.61,109532.0,38.888,38.9067,38.8133,38.86,109532.0
2018-06-07 12:00:00,41.6,41.65,41.59,41.64,49580.0,38.8507,38.8974,38.8413,38.888,49580.0
2018-06-07 12:30:00,41.63,41.63,41.51,41.54,161048.0,38.8787,38.8787,38.7666,38.7946,161048.0
2018-06-07 13:00:00,41.54,41.56,41.47,41.48,228504.0,38.7946,38.8133,38.7293,38.7386,228504.0
2018-06-07 13:30:00,41.48,41.52,41.41,41.44,141824.0,38.7386,38.776,38.6732,38.7013,141824.0
2018-06-07 14:00:00,41.45,41.53,41.42,41.5,225468.0,38.7106,38.7853,38.6826,38.7573,225468.0
2018-06-07 14:30:00,41.52,41.61,41.52,41.57,106076.0,38.776,38.86,38.776,38.8227,106076.0
2018-06-07 15:00:00,41.58,41.62,41.52,41.6,127288.0,38.832,38.8694,38.776,38.8507,127288.0
2018-06-07 15:30:00,41.59,41.63,41.55,41.59,232956.0,38.8413,38.8787,38.804,38.8413,232956.0
2018-06-08 09:30:00,41.5,41.55,41.45,41.55,78856.0,38.7573,38.804,38.7106,38.804,78856.0
2018-06-08 10:00:00,41.54,41.59,41.52,41.52,71488.0,38.7946,38.8413,38.776,38.776,71488.0
2018-06-08 10:30:00,41.51,41.56,41.45,41.55,77772.0,38.7666,38.8133,38.7106,38.804,77772.0
2018-06-08 11:00:00,41.55,41.61,41.53,41.57,64020.0,38.804,38.86,38.7853,38.8227,64020.0
2018-06-08 11:30:00,41.56,41.58,41.51,41.57,124364.0,38.8133,38.832,38.7666,38.8227,124364.0
2018-06-08 12:00:00,41.58,41.67,41.58,41.67,76776.0,38.832,38.9161,38.832,38.9161,76776.0
2018-06-08 12:30:00,41.67,41.7,41.66,41.68,49024.0,38.9161,38.9441,38.9067,38.9254,49024.0
2018-06-08 13:00:00,41.68,41.68,41.64,41.65,52224.0,38.9254,38.9254,38.888,38.8974,52224.0
2018-06-08 13:30:00,41.66,41.68,41.61,41.65,492740.0,38.9067,38.9254,38.86,38.8974,492740.0
2018-06-08 14:00:00,41.65,41.71,41.65,41.68,104216.0,38.8974,38.9534,38.8974,38.9254,104216.0
2018-06-08 14:30:00,41.69,41.72,41.68,41.69,95592.0,38.9347,38.9628,38.9254,38.9347,95592.0
2018-06-08 15:00:00,41.68,41.7,41.65,41.69,106200.0,38.9254,38.9441,38.8974,38.9347,106200.0
2018-06-08 15:30:00,41.7,41.74,41.69,41.71,384016.0,38.9441,38.9814,38.9347,38.9534,384016.0
2018-06-11 09:30:00,41.73,41.78,41.72,41.74,69180.0,38.9721,39.0188,38.9628,38.9814,69180.0
2018-06-11 10:00:00,41.75,41.77,41.71,41.75,91340.0,38.9908,39.0094,38.9534,38.9908,91340.0
2018-06-11 10:30:00,41.72,41.74,41.7,41.74,82364.0,38.9628,38.9814,38.9441,38.9814,82364.0
2018-06-11 11:00:00,41.74,41.77,41.72,41.77,45708.0,38.9814,39.0094,38.9628,39.0094,45708.0
2018-06-11 11:30:00,41.77,41.85,41.76,41.83,165888.0,39.0094,39.0842,39.0001,39.0655,165888.0
2018-06-11 12:00:00,41.84,41.88,41.83,41.87,63352.0,39.0748,39.1122,39.0655,39.1028,63352.0
2018-06-11 12:30:00,41.88,41.88,41.85,41.86,56344.0,39.1122,39.1122,39.0842,39.0935,56344.0
2018-06-11 13:00:00,41.86,41.88,41.84,41.86,24436.0,39.0935,39.1122,39.0748,39.0935,24436.0
2018-06-11 13:30:00,41.86,41.87,41.83,41.84,56360.0,39.0935,39.1028,39.0655,39.0748,56360.0
2018-06-11 14:00:00,41.84,41.85,41.81,41.83,96820.0,39.0748,39.0842,39.0468,39.0655,96820.0
2018-06-11 14:30:00,41.83,41.84,41.81,41.83,84696.0,39.0655,39.0748,39.0468,39.0655,84696.0
2018-06-11 15:00:00,41.84,41.85,41.82,41.84,121548.0,39.0748,39.0842,39.0561,39.0748,121548.0
2018-06-11 15:30:00,41.84,41.85,41.73,41.76,408148.0,39.0748,39.0842,38.9721,39.0001,408148.0
2018-06-12 09:30:00,41.84,41.85,41.76,41.76,139472.0,39.0748,39.0842,39.0001,39.0001,139472.0
2018-06-12 10:00:00,41.79,41.83,41.77,41.77,56388.0,39.0281,39.0655,39.0094,39.0094,56388.0
2018-06-12 10:30:00,41.78,41.82,41.77,41.82,218436.0,39.0188,39.0561,39.0094,39.0561,218436.0
2018-06-12 11:00:00,41.82,41.84,41.78,41.83,56664.0,39.0561,39.0748,39.0188,39.0655,56664.0
2018-06-12 11:30:00,41.83,41.9,41.82,41.89,40016.0,39.0655,39.1309,39.0561,39.1215,40016.0
2018-06-12 12:00:00,41.9,41.91,41.88,41.88,87728.0,39.1309,39.1402,39.1122,39.1122,87728.0
2018-06-12 12:30:00,41.89,41.9,41.87,41.89,55228.0,39.1215,39.1309,39.1028,39.1215,55228.0
2018-06-12 13:00:00,41.89,41.92,41.88,41.9,136908.0,39.1215,39.1495,39.1122,39.1309,136908.0
2018-06-12 13:30:00,41.91,41.94,41.89,41.94,386180.0,39.1402,39.1682,39.1215,39.1682,386180.0
2018-06-12 14:00:00,41.94,41.94,41.81,41.81,338772.0,39.1682,39.1682,39.0468,39.0468,338772.0
2018-06-12 14:30:00,41.81,41.82,41.78,41.78,87564.0,39.0468,39.0561,39.0188,39.0188,87564.0
2018-06-12 15:00:00,41.79,41.87,41.77,41.86,138360.0,39.0281,39.1028,39.0094,39.0935,138360.0
2018-06-12 15:30:00,41.87,41.92,41.85,41.91,247108.0,39.1028,39.1495,39.0842,39.1402,247108.0
2018-06-13 09:30:00,41.95,41.98,41.93,41.95,152400.0,39.1776,39.2056,39.1589,39.1776,152400.0
2018-06-13 10:00:00,41.96,42.01,41.95,42.01,37236.0,39.1869,39.2336,39.1776,39.2336,37236.0
2018-06-13 10:30:00,42.0,42.01,41.97,41.99,195756.0,39.2242,39.2336,39.1962,39.2149,195756.0
2018-06-13 11:00:00,41.99,42.06,41.99,42.06,160512.0,39.2149,39.2803,39.2149,39.2803,160512.0
2018-06-13 11:30:00,42.06,42.07,42.04,42.05,47552.0,39.2803,39.2896,39.2616,39.2709,47552.0
2018-06-13 12:00:00,42.04,42.04,41.97,42.0,589796.0,39.2616,39.2616,39.1962,39.2242,589796.0
2018-06-13 12:30:00,41.99,42.0,41.97,41.98,43640.0,39.2149,39.2242,39.1962,39.2056,43640.0
2018-06-13 13:00:00,41.96,41.97,41.94,41.95,77696.0,39.1869,39.1962,39.1682,39.1776,77696.0
2018-06-13 13:30:00,41.95,41.99,41.95,41.98,44888.0,39.1776,39.2149,39.1776,39.2056,44888.0
2018-06-13 14:00:00,41.97,41.97,41.8,41.81,176688.0,39.1962,39.1962,39.0375,39.0468,176688.0
2018-06-13 14:30:00,41.78,41.91,41.75,41.91,227436.0,39.0188,39.1402,38.9908,39.1402,227436.0
2018-06-13 15:00:00,41.91,41.98,41.86,41.88,342476.0,39.1402,39.2056,39.0935,39.1122,342476.0
2018-06-13 15:30:00,41.88,41.88,41.76,41.77,249588.0,39.1122,39.1122,39.0001,39.0094,249588.0
2018-06-14 09:30:00,41.95,42.02,41.92,41.94,287276.0,39.1776,39.2429,39.1495,39.1682,287276.0
2018-06-14 10:00:00,41.98,42.07,41.98,42.05,88824.0,39.2056,39.2896,39.2056,39.2709,88824.0
2018-06-14 10:30:00,42.05,42.05,41.93,41.93,53972.0,39.2709,39.2709,39.1589,39.1589,53972.0
2018-06-14 11:00:00,41.91,41.99,41.88,41.98,236028.0,39.1402,39.2149,39.1122,39.2056,236028.0
2018-06-14 11:30:00,41.99,42.03,41.99,42.01,50620.0,39.2149,39.2523,39.2149,39.2336,50620.0
2018-06-14 12:00:00,42.02,42.02,41.98,41.98,50952.0,39.2429,39.2429,39.2056,39.2056,50952.0
2018-06-14 12:30:00,41.98,41.99,41.96,41.96,54320.0,39.2056,39.2149,39.1869,39.1869,54320.0
2018-06-14 13:00:00,41.96,42.03,41.96,42.03,77800.0,39.1869,39.2523,39.1869,39.2523,77800.0
2018-06-14 13:30:00,42.02,42.06,42.01,42.01,82524.0,39.2429,39.2803,39.2336,39.2336,82524.0
2018-06-14 14:00:00,42.01,42.02,41.97,41.99,90824.0,39.2336,39.2429,39.1962,39.2149,90824.0
2018-06-14 14:30:00,41.99,41.99,41.93,41.93,87556.0,39.2149,39.2149,39.1589,39.1589,87556.0
2018-06-14 15:00:00,41.94,42.0,41.92,42.0,48888.0,39.1682,39.2242,39.1495,39.2242,48888.0
2018-06-14 15:30:00,42.0,42.04,41.98,42.02,528248.0,39.2242,39.2616,39.2056,39.2429,528248.0
2018-06-15 09:30:00,41.87,41.9,41.77,41.86,629568.0,39.1028,39.1309,39.0094,39.0935,629568.0
2018-06-15 10:00:00,41.88,41.89,41.83,41.85,101572.0,39.1122,39.1215,39.0655,39.0842,101572.0
2018-06-15 10:30:00,41.85,41.88,41.73,41.86,265988.0,39.0842,39.1122,38.9721,39.0935,265988.0
2018-06-15 11:00:00,41.85,41.89,41.81,41.81,144596.0,39.0842,39.1215,39.0468,39.0468,144596.0
2018-06-15 11:30:00,41.81,41.86,41.79,41.86,133396.0,39.0468,39.0935,39.0281,39.0935,133396.0
2018-06-15 12:00:00,41.86,41.86,41.82,41.84,59992.0,39.0935,39.0935,39.0561,39.0748,59992.0
2018-06-15 12:30:00,41.85,41.9,41.84,41.9,44892.0,39.0842,39.1309,39.0748,39.1309,44892.0
2018-06-15 13:00:00,41.88,41.9,41.87,41.88,89324.0,39.1122,39.1309,39.1028,39.1122,89324.0
2018-06-15 13:30:00,41.88,41.88,41.83,41.83,182264.0,39.1122,39.1122,39.0655,39.0655,182264.0
2018-06-15 14:00:00,41.84,41.98,41.82,41.98,182812.0,39.0748,39.2056,39.0561,39.2056,182812.0
2018-06-15 14:30:00,41.98,42.0,41.95,41.97,232044.0,39.2056,39.2242,39.1776,39.1962,232044.0
2018-06-15 15:00:00,41.97,41.97,41.91,41.96,313720.0,39.1962,39.1962,39.1402,39.1869,313720.0
2018-06-15 15:30:00,41.96,41.97,41.9,41.96,480528.0,39.1869,39.1962,39.1309,39.1869,480528.0
2018-06-18 09:30:00,41.66,41.72,41.58,41.71,170800.0,38.9067,38.9628,38.832,38.9534,170800.0
2018-06-18 10:00:00,41.68,41.73,41.65,41.72,95512.0,38.9254,38.9721,38.8974,38.9628,95512.0
2018-06-18 10:30:00,41.7,41.84,41.7,41.82,85484.0,38.9441,39.0748,38.9441,39.0561,85484.0
2018-06-18 11:00:00,41.83,41.88,41.83,41.85,98660.0,39.0655,39.1122,39.0655,39.0842,98660.0
2018-06-18 11:30:00,41.85,41.85,41.8,41.81,83320.0,39.0842,39.0842,39.0375,39.0468,83320.0
2018-06-18 12:00:00,41.82,41.85,41.79,41.79,129240.0,39.0561,39.0842,39.0281,39.0281,129240.0
2018-06-18 12:30:00,41.81,41.82,41.8,41.82,173108.0,39.0468,39.0561,39.0375,39.0561,173108.0
2018-06-18 13:00:00,41.84,41.88,41.83,41.86,80808.0,39.0748,39.1122,39.0655,39.0935,80808.0
2018-06-18 13:30:00,41.86,41.88,41.85,41.87,69856.0,39.0935,39.1122,39.0842,39.1028,69856.0
2018-06-18 14:00:00,41.87,41.91,41.84,41.89,140808.0,39.1028,39.1402,39.0748,39.1215,140808.0
2018-06-18 14:30:00,41.9,41.91,41.85,41.86,246672.0,39.1309,39.1402,39.0842,39.0935,246672.0
2018-06-18 15:00:00,41.85,41.91,41.85,41.9,85688.0,39.0842,39.1402,39.0842,39.1309,85688.0
2018-06-18 15:30:00,41.89,41.93,41.86,41.91,264296.0,39.1215,39.1589,39.0935,39.1402,264296.0
2018-06-19 09:30:00,41.48,41.6,41.45,41.47,211372.0,38.7386,38.8507,38.7106,38.7293,211372.0
2018-06-19 10:00:00,41.42,41.45,41.34,41.34,674756.0,38.6826,38.7106,38.6079,38.6079,674756.0
2018-06-19 10:30:00,41.33,41.52,41.31,41.48,241464.0,38.5985,38.776,38.5798,38.7386,241464.0
2018-06-19 11:00:00,41.47,41.57,41.47,41.56,113532.0,38.7293,38.8227,38.7293,38.8133,113532.0
2018-06-19 11:30:00,41.56,41.61,41.51,41.58,127368.0,38.8133,38.86,38.7666,38.832,127368.0
2018-06-19 12:00:00,41.58,41.59,41.52,41.54,92116.0,38.832,38.8413,38.776,38.7946,92116.0
2018-06-19 12:30:00,41.55,41.56,41.5,41.52,83444.0,38.804,38.8133,38.7573,38.776,83444.0
2018-06-19 13:00:00,41.54,41.55,41.51,41.51,52140.0,38.7946,38.804,38.7666,38.7666,52140.0
2018-06-19 13:30:00,41.52,41.61,41.49,41.59,127132.0,38.776,38.86,38.748,38.8413,127132.0
2018-06-19 14:00:00,41.6,41.67,41.6,41.63,127612.0,38.8507,38.9161,38.8507,38.8787,127612.0
2018-06-19 14:30:00,41.63,41.71,41.63,41.69,357600.0,38.8787,38.9534,38.8787,38.9347,357600.0
2018-06-19 15:00:00,41.69,41.69,41.6,41.6,198036.0,38.9347,38.9347,38.8507,38.8507,198036.0
2018-06-19 15:30:00,41.6,41.7,41.6,41.69,260376.0,38.8507,38.9441,38.8507,38.9347,260376.0
2018-06-20 09:30:00,41.81,41.9,41.81,41.88,367468.0,39.0468,39.1309,39.0468,39.1122,367468.0
2018-06-20 10:00:00,41.9,41.91,41.79,41.8,178532.0,39.1309,39.1402,39.0281,39.0375,178532.0
2018-06-20 10:30:00,41.8,41.86,41.77,41.86,915772.0,39.0375,39.0935,39.0094,39.0935,915772.0
2018-06-20 11:00:00,41.84,41.87,41.81,41.85,156028.0,39.0748,39.1028,39.0468,39.0842,156028.0
2018-06-20 11:30:00,41.85,41.89,41.81,41.89,80260.0,39.0842,39.1215,39.0468,39.1215,80260.0
2018-06-20 12:00:00,41.9,41.93,41.9,41.91,70452.0,39.1309,39.1589,39.1309,39.1402,70452.0
2018-06-20 12:30:00,41.92,41.98,41.91,41.96,37164.0,39.1495,39.2056,39.1402,39.1869,37164.0
2018-06-20 13:00:00,41.96,41.96,41.9,41.9,36516.0,39.1869,39.1869,39.1309,39.1309,36516.0
2018-06-20 13:30:00,41.91,41.94,41.9,41.94,81816.0,39.1402,39.1682,39.1309,39.1682,81816.0
2018-06-20 14:00:00,41.94,41.96,41.91,41.92,115708.0,39.1682,39.1869,39.1402,39.1495,115708.0
2018-06-20 14:30:00,41.93,41.93,41.83,41.84,161316.0,39.1589,39.1589,39.0655,39.0748,161316.0
2018-06-20 15:00:00,41.84,41.88,41.82,41.87,165608.0,39.0748,39.1122,39.0561,39.1028,165608.0
2018-06-20 15:30:00,41.87,41.89,41.81,41.83,397920.0,39.1028,39.1215,39.0468,39.0655,397920.0
2018-06-21 09:30:00,41.87,41.87,41.78,41.83,93224.0,39.1028,39.1028,39.0188,39.0655,93224.0
2018-06-21 10:00:00,41.81,41.82,41.49,41.55,156116.0,39.0468,39.0561,38.748,38.804,156116.0
2018-06-21 10:30:00,41.57,41.63,41.48,41.61,89164.0,38.8227,38.8787,38.7386,38.86,89164.0
2018-06-21 11:00:00,41.59,41.66,41.59,41.65,67788.0,38.8413,38.9067,38.8413,38.8974,67788.0
2018-06-21 11:30:00,41.67,41.75,41.66,41.7,39400.0,38.9161,38.9908,38.9067,38.9441,39400.0
2018-06-21 12:00:00,41.69,41.69,41.6,41.61,47632.0,38.9347,38.9347,38.8507,38.86,47632.0
2018-06-21 12:30:00,41.61,41.61,41.54,41.54,85792.0,38.86,38.86,38.7946,38.7946,85792.0
2018-06-21 13:00:00,41.53,41.64,41.52,41.63,49452.0,38.7853,38.888,38.776,38.8787,49452.0
2018-06-21 13:30:00,41.61,41.63,41.59,41.61,67480.0,38.86,38.8787,38.8413,38.86,67480.0
2018-06-21 14:00:00,41.62,41.66,41.59,41.6,161312.0,38.8694,38.9067,38.8413,38.8507,161312.0
2018-06-21 14:30:00,41.6,41.64,41.56,41.56,99844.0,38.8507,38.888,38.8133,38.8133,99844.0
2018-06-21 15:00:00,41.55,41.6,41.47,41.56,379164.0,38.804,38.8507,38.7293,38.8133,379164.0
2018-06-21 15:30:00,41.54,41.56,41.45,41.53,289836.0,38.7946,38.8133,38.7106,38.7853,289836.0
2018-06-22 09:30:00,41.7,41.7,41.47,41.51,188112.0,38.9441,38.9441,38.7293,38.7666,188112.0
2018-06-22 10:00:00,41.49,41.58,41.43,41.46,108900.0,38.748,38.832,38.6919,38.7199,108900.0
2018-06-22 10:30:00,41.44,41.51,41.42,41.5,439968.0,38.7013,38.7666,38.6826,38.7573,439968.0
2018-06-22 11:00:00,41.49,41.52,41.46,41.52,90848.0,38.748,38.776,38.7199,38.776,90848.0
2018-06-22 11:30:00,41.52,41.56,41.51,41.53,43260.0,38.776,38.8133,38.7666,38.7853,43260.0
2018-06-22 12:00:00,41.54,41.59,41.52,41.55,39132.0,38.7946,38.8413,38.776,38.804,39132.0
2018-06-22 12:30:00,41.55,41.57,41.53,41.57,38816.0,38.804,38.8227,38.7853,38.8227,38816.0
2018-06-22 13:00:00,41.57,41.6,41.57,41.6,43228.0,38.8227,38.8507,38.8227,38.8507,43228.0
2018-06-22 13:30:00,41.6,41.62,41.58,41.6,103660.0,38.8507,38.8694,38.832,38.8507,103660.0
2018-06-22 14:00:00,41.61,41.62,41.56,41.57,125972.0,38.86,38.8694,38.8133,38.8227,125972.0
2018-06-22 14:30:00,41.57,41.62,41.55,41.6,95856.0,38.8227,38.8694,38.804,38.8507,95856.0
2018-06-22 15:00:00,41.6,41.61,41.58,41.59,50412.0,38.8507,38.86,38.832,38.8413,50412.0
2018-06-22 15:30:00,41.58,41.6,41.45,41.48,257452.0,38.832,38.8507,38.7106,38.7386,257452.0
2018-06-25 09:30:00,41.22,41.26,40.96,40.99,346960.0,38.4958,38.5332,38.253,38.281,346960.0
2018-06-25 10:00:00,40.98,41.02,40.81,40.91,566520.0,38.2717,38.309,38.1129,38.2063,566520.0
2018-06-25 10:30:00,40.91,41.0,40.85,40.88,327472.0,38.2063,38.2903,38.1503,38.1783,327472.0
2018-06-25 11:00:00,40.88,40.9,40.72,40.72,223660.0,38.1783,38.1969,38.0288,38.0288,223660.0
2018-06-25 11:30:00,40.72,40.77,40.66,40.72,292572.0,38.0288,38.0755,37.9728,38.0288,292572.0
2018-06-25 12:00:00,40.72,40.72,40.49,40.65,530676.0,38.0288,38.0288,37.814,37.9635,530676.0
2018-06-25 12:30:00,40.65,40.69,40.57,40.69,246528.0,37.9635,38.0008,37.8888,38.0008,246528.0
2018-06-25 13:00:00,40.69,40.69,40.55,40.61,187528.0,38.0008,38.0008,37.8701,37.9261,187528.0
2018-06-25 13:30:00,40.63,40.77,40.63,40.68,138416.0,37.9448,38.0755,37.9448,37.9915,138416.0
2018-06-25 14:00:00,40.68,40.71,40.62,40.64,78520.0,37.9915,38.0195,37.9355,37.9541,78520.0
2018-06-25 14:30:00,40.63,40.63,40.44,40.51,269972.0,37.9448,37.9448,37.7673,37.8327,269972.0
2018-06-25 15:00:00,40.52,40.59,40.48,40.56,392188.0,37.8421,37.9074,37.8047,37.8794,392188.0
2018-06-25 15:30:00,40.56,40.83,40.52,40.75,751112.0,37.8794,38.1316,37.8421,38.0569,751112.0
2018-06-26 09:30:00,40.75,40.86,40.67,40.81,261716.0,38.169,38.272,38.094,38.2252,261716.0
2018-06-26 10:00:00,40.8,40.91,40.79,40.79,152404.0,38.2158,38.3188,38.2064,38.2064,152404.0
2018-06-26 10:30:00,40.8,40.81,40.67,40.76,68800.0,38.2158,38.2252,38.094,38.1783,68800.0
2018-06-26 11:00:00,40.75,40.81,40.75,40.75,51544.0,38.169,38.2252,38.169,38.169,51544.0
2018-06-26 11:30:00,40.75,40.8,40.72,40.8,63096.0,38.169,38.2158,38.1409,38.2158,63096.0
2018-06-26 12:00:00,40.8,40.89,40.8,40.85,237956.0,38.2158,38.3001,38.2158,38.2626,237956.0
2018-06-26 12:30:00,40.88,40.9,40.83,40.89,47836.0,38.2907,38.3095,38.2439,38.3001,47836.0
2018-06-26 13:00:00,40.88,40.98,40.88,40.96,90192.0,38.2907,38.3844,38.2907,38.3657,90192.0
2018-06-26 13:30:00,40.96,40.98,40.92,40.93,41668.0,38.3657,38.3844,38.3282,38.3376,41668.0
2018-06-26 14:00:00,40.94,40.94,40.87,40.88,75108.0,38.3469,38.3469,38.2814,38.2907,75108.0
2018-06-26 14:30:00,40.87,40.93,40.87,40.87,68208.0,38.2814,38.3376,38.2814,38.2814,68208.0
2018-06-26 15:00:00,40.87,40.88,40.79,40.8,299908.0,38.2814,38.2907,38.2064,38.2158,299908.0
2018-06-26 15:30:00,40.81,40.88,40.74,40.77,350608.0,38.2252,38.2907,38.1596,38.1877,350608.0
2018-06-27 09:30:00,40.88,41.01,40.85,41.01,305100.0,38.2907,38.4125,38.2626,38.4125,305100.0
2018-06-27 10:00:00,41.0,41.04,40.94,41.01,74432.0,38.4031,38.4406,38.3469,38.4125,74432.0
2018-06-27 10:30:00,41.02,41.1,40.99,40.99,182216.0,38.4219,38.4968,38.3938,38.3938,182216.0
2018-06-27 11:00:00,40.98,41.02,40.82,40.82,606612.0,38.3844,38.4219,38.2345,38.2345,606612.0
2018-06-27 11:30:00,40.81,40.92,40.78,40.91,339144.0,38.2252,38.3282,38.1971,38.3188,339144.0
2018-06-27 12:00:00,40.9,40.96,40.86,40.86,84428.0,38.3095,38.3657,38.272,38.272,84428.0
2018-06-27 12:30:00,40.86,40.86,40.71,40.71,167288.0,38.272,38.272,38.1315,38.1315,167288.0
2018-06-27 13:00:00,40.71,40.74,40.51,40.58,325880.0,38.1315,38.1596,37.9442,38.0097,325880.0
2018-06-27 13:30:00,40.57,40.63,40.48,40.54,150280.0,38.0004,38.0566,37.9161,37.9723,150280.0
2018-06-27 14:00:00,40.55,40.6,40.47,40.51,172872.0,37.9816,38.0285,37.9067,37.9442,172872.0
2018-06-27 14:30:00,40.49,40.59,40.43,40.44,283172.0,37.9254,38.0191,37.8692,37.8786,283172.0
2018-06-27 15:00:00,40.45,40.52,40.33,40.51,354176.0,37.888,37.9535,37.7756,37.9442,354176.0
2018-06-27 15:30:00,40.5,40.54,40.27,40.27,627840.0,37.9348,37.9723,37.7194,37.7194,627840.0
2018-06-28 09:30:00,40.26,40.42,40.2,40.37,305124.0,37.71,37.8599,37.6538,37.813,305124.0
2018-06-28 10:00:00,40.37,40.42,40.24,40.3,406176.0,37.813,37.8599,37.6913,37.7475,406176.0
2018-06-28 10:30:00,40.29,40.45,40.19,40.43,347060.0,37.7381,37.888,37.6444,37.8692,347060.0
2018-06-28 11:00:00,40.44,40.5,40.35,40.47,187556.0,37.8786,37.9348,37.7943,37.9067,187556.0
2018-06-28 11:30:00,40.48,40.53,40.44,40.47,84628.0,37.9161,37.9629,37.8786,37.9067,84628.0
2018-06-28 12:00:00,40.5,40.5,40.31,40.35,179572.0,37.9348,37.9348,37.7568,37.7943,179572.0
2018-06-28 12:30:00,40.35,40.44,40.31,40.44,102820.0,37.7943,37.8786,37.7568,37.8786,102820.0
2018-06-28 13:00:00,40.42,40.47,40.4,40.46,80140.0,37.8599,37.9067,37.8411,37.8973,80140.0
2018-06-28 13:30:00,40.46,40.5,40.45,40.49,126520.0,37.8973,37.9348,37.888,37.9254,126520.0
2018-06-28 14:00:00,40.5,40.58,40.47,40.58,209784.0,37.9348,38.0097,37.9067,38.0097,209784.0
2018-06-28 14:30:00,40.58,40.68,40.57,40.68,212800.0,38.0097,38.1034,38.0004,38.1034,212800.0
2018-06-28 15:00:00,40.67,40.74,40.64,40.69,190588.0,38.094,38.1596,38.0659,38.1128,190588.0
2018-06-28 15:30:00,40.67,40.68,40.58,40.61,429764.0,38.094,38.1034,38.0097,38.0378,429764.0
2018-06-29 09:30:00,40.8,40.93,40.8,40.9,149540.0,38.2158,38.3376,38.2158,38.3095,149540.0
2018-06-29 10:00:00,40.91,40.96,40.85,40.89,106588.0,38.3188,38.3657,38.2626,38.3001,106588.0
2018-06-29 10:30:00,40.9,41.01,40.88,40.98,161636.0,38.3095,38.4125,38.2907,38.3844,161636.0
2018-06-29 11:00:00,40.97,41.0,40.95,40.96,34972.0,38.375,38.4031,38.3563,38.3657,34972.0
2018-06-29 11:30:00,40.94,40.95,40.85,40.87,97608.0,38.3469,38.3563,38.2626,38.2814,97608.0
2018-06-29 12:00:00,40.88,40.95,40.88,40.92,117284.0,38.2907,38.3563,38.2907,38.3282,117284.0
2018-06-29 12:30:00,40.9,40.91,40.82,40.86,57940.0,38.3095,38.3188,38.2345,38.272,57940.0
2018-06-29 13:00:00,40.86,40.92,40.86,40.9,59280.0,38.272,38.3282,38.272,38.3095,59280.0
2018-06-29 13:30:00,40.89,40.94,40.87,40.91,55932.0,38.3001,38.3469,38.2814,38.3188,55932.0
2018-06-29 14:00:00,40.93,40.93,40.87,40.9,123500.0,38.3376,38.3376,38.2814,38.3095,123500.0
2018-06-29 14:30:00,40.9,40.92,40.84,40.91,95428.0,38.3095,38.3282,38.2533,38.3188,95428.0
2018-06-29 15:00:00,40.92,40.95,40.82,40.86,56740.0,38.3282,38.3563,38.2345,38.272,56740.0
2018-06-29 15:30:00,40.84,40.85,40.65,40.65,512712.0,38.2533,38.2626,38.0753,38.0753,512712.0
2018-07-02 09:30:00,40.36,40.52,40.32,40.52,341004.0,37.8037,37.9535,37.7662,37.9535,341004.0
2018-07-02 10:00:00,40.51,40.58,40.46,40.58,419120.0,37.9442,38.0097,37.8973,38.0097,419120.0
2018-07-02 10:30:00,40.6,40.65,40.56,40.6,288564.0,38.0285,38.0753,37.991,38.0285,288564.0
2018-07-02 11:00:00,40.61,40.69,40.55,40.59,243752.0,38.0378,38.1128,37.9816,38.0191,243752.0
2018-07-02 11:30:00,40.58,40.58,40.51,40.55,289180.0,38.0097,38.0097,37.9442,37.9816,289180.0
2018-07-02 12:00:00,40.55,40.55,40.49,40.54,683152.0,37.9816,37.9816,37.9254,37.9723,683152.0
2018-07-02 12:30:00,40.54,40.58,40.53,40.56,291296.0,37.9723,38.0097,37.9629,37.991,291296.0
2018-07-02 13:00:00,40.55,40.57,40.47,40.48,286032.0,37.9816,38.0004,37.9067,37.9161,286032.0
2018-07-02 13:30:00,40.48,40.67,40.48,40.66,163036.0,37.9161,38.094,37.9161,38.0847,163036.0
2018-07-02 14:00:00,40.66,40.77,40.65,40.77,534292.0,38.0847,38.1877,38.0753,38.1877,534292.0
2018-07-02 14:30:00,40.78,40.81,40.69,40.7,272184.0,38.1971,38.2252,38.1128,38.1221,272184.0
2018-07-02 15:00:00,40.7,40.78,40.68,40.77,445376.0,38.1221,38.1971,38.1034,38.1877,445376.0
2018-07-02 15:30:00,40.77,40.91,40.74,40.89,542008.0,38.1877,38.3188,38.1596,38.3001,542008.0
2018-07-03 09:30:00,41.02,41.05,40.83,40.89,168344.0,38.4219,38.45,38.2439,38.3001,168344.0
2018-07-03 10:00:00,40.9,40.93,40.87,40.93,158180.0,38.3095,38.3376,38.2814,38.3376,158180.0
2018-07-03 10:30:00,40.92,40.96,40.85,40.86,235244.0,38.3282,38.3657,38.2626,38.272,235244.0
2018-07-03 11:00:00,40.85,40.88,40.83,40.85,119748.0,38.2626,38.2907,38.2439,38.2626,119748.0
2018-07-03 11:30:00,40.86,40.88,40.8,40.84,203536.0,38.272,38.2907,38.2158,38.2533,203536.0
2018-07-03 12:00:00,40.85,40.85,40.72,40.74,229992.0,38.2626,38.2626,38.1409,38.1596,229992.0
2018-07-03 12:30:00,40.73,40.74,40.54,40.58,356488.0,38.1502,38.1596,37.9723,38.0097,356488.0
2018-07-05 09:30:00,40.83,40.88,40.76,40.77,214480.0,38.2439,38.2907,38.1783,38.1877,214480.0
2018-07-05 10:00:00,40.78,40.82,40.71,40.72,176516.0,38.1971,38.2345,38.1315,38.1409,176516.0
2018-07-05 10:30:00,40.74,40.75,40.63,40.67,170112.0,38.1596,38.169,38.0566,38.094,170112.0
2018-07-05 11:00:00,40.66,40.81,40.64,40.79,158424.0,38.0847,38.2252,38.0659,38.2064,158424.0
2018-07-05 11:30:00,40.79,40.87,40.78,40.85,103628.0,38.2064,38.2814,38.1971,38.2626,103628.0
2018-07-05 12:00:00,40.84,40.95,40.84,40.92,88428.0,38.2533,38.3563,38.2533,38.3282,88428.0
2018-07-05 12:30:00,40.92,40.94,40.89,40.93,96076.0,38.3282,38.3469,38.3001,38.3376,96076.0
2018-07-05 13:00:00,40.93,40.97,40.93,40.96,84636.0,38.3376,38.375,38.3376,38.3657,84636.0
2018-07-05 13:30:00,40.96,40.96,40.89,40.91,153312.0,38.3657,38.3657,38.3001,38.3188,153312.0
2018-07-05 14:00:00,40.95,40.98,40.8,40.9,167768.0,38.3563,38.3844,38.2158,38.3095,167768.0
2018-07-05 14:30:00,40.9,40.94,40.88,40.94,164152.0,38.3095,38.3469,38.2907,38.3469,164152.0
2018-07-05 15:00:00,40.94,41.0,40.93,40.96,184660.0,38.3469,38.4031,38.3376,38.3657,184660.0
2018-07-05 15:30:00,40.96,41.02,40.94,41.01,374684.0,38.3657,38.4219,38.3469,38.4125,374684.0
2018-07-06 09:30:00,41.05,41.16,41.0,41.15,137952.0,38.45,38.553,38.4031,38.5436,137952.0
2018-07-06 10:00:00,41.14,41.18,41.12,41.17,63792.0,38.5343,38.5717,38.5155,38.5624,63792.0
2018-07-06 10:30:00,41.17,41.25,41.13,41.23,103524.0,38.5624,38.6373,38.5249,38.6186,103524.0
2018-07-06 11:00:00,41.23,41.35,41.23,41.35,176972.0,38.6186,38.731,38.6186,38.731,176972.0
2018-07-06 11:30:00,41.35,41.43,41.34,41.39,93764.0,38.731,38.8059,38.7216,38.7684,93764.0
2018-07-06 12:00:00,41.41,41.46,41.4,41.45,216696.0,38.7872,38.834,38.7778,38.8246,216696.0
2018-07-06 12:30:00,41.44,41.45,41.39,41.41,140296.0,38.8153,38.8246,38.7684,38.7872,140296.0
2018-07-06 13:00:00,41.41,41.44,41.41,41.43,117588.0,38.7872,38.8153,38.7872,38.8059,117588.0
2018-07-06 13:30:00,41.43,41.45,41.41,41.43,105796.0,38.8059,38.8246,38.7872,38.8059,105796.0
2018-07-06 14:00:00,41.42,41.43,41.4,41.43,128104.0,38.7965,38.8059,38.7778,38.8059,128104.0
2018-07-06 14:30:00,41.42,41.45,41.38,41.44,172584.0,38.7965,38.8246,38.7591,38.8153,172584.0
2018-07-06 15:00:00,41.44,41.49,41.44,41.49,157588.0,38.8153,38.8621,38.8153,38.8621,157588.0
2018-07-06 15:30:00,41.48,41.49,41.35,41.43,353656.0,38.8527,38.8621,38.731,38.8059,353656.0
2018-07-09 09:30:00,41.67,41.7,41.59,41.64,110968.0,39.0307,39.0588,38.9558,39.0026,110968.0
2018-07-09 10:00:00,41.65,41.65,41.55,41.61,44076.0,39.012,39.012,38.9183,38.9745,44076.0
2018-07-09 10:30:00,41.59,41.65,41.59,41.65,47116.0,38.9558,39.012,38.9558,39.012,47116.0
2018-07-09 11:00:00,41.66,41.71,41.65,41.68,158776.0,39.0213,39.0682,39.012,39.0401,158776.0
2018-07-09 11:30:00,41.67,41.72,41.65,41.71,94016.0,39.0307,39.0775,39.012,39.0682,94016.0
2018-07-09 12:00:00,41.71,41.73,41.69,41.7,59152.0,39.0682,39.0869,39.0494,39.0588,59152.0
2018-07-09 12:30:00,41.69,41.71,41.67,41.69,58544.0,39.0494,39.0682,39.0307,39.0494,58544.0
2018-07-09 13:00:00,41.69,41.71,41.63,41.68,65512.0,39.0494,39.0682,38.9932,39.0401,65512.0
2018-07-09 13:30:00,41.69,41.72,41.68,41.72,226004.0,39.0494,39.0775,39.0401,39.0775,226004.0
2018-07-09 14:00:00,41.73,41.73,41.69,41.73,82496.0,39.0869,39.0869,39.0494,39.0869,82496.0
2018-07-09 14:30:00,41.72,41.77,41.72,41.76,188804.0,39.0775,39.1244,39.0775,39.115,188804.0
2018-07-09 15:00:00,41.77,41.77,41.73,41.74,127104.0,39.1244,39.1244,39.0869,39.0963,127104.0
2018-07-09 15:30:00,41.75,41.81,41.74,41.8,231696.0,39.1056,39.1618,39.0963,39.1525,231696.0
2018-07-10 09:30:00,41.88,41.9,41.81,41.87,206980.0,39.2274,39.2461,39.1618,39.218,206980.0
2018-07-10 10:00:00,41.87,41.91,41.85,41.89,234224.0,39.218,39.2555,39.1993,39.2368,234224.0
2018-07-10 10:30:00,41.91,41.97,41.91,41.94,48696.0,39.2555,39.3117,39.2555,39.2836,48696.0
2018-07-10 11:00:00,41.95,41.97,41.88,41.89,78436.0,39.293,39.3117,39.2274,39.2368,78436.0
2018-07-10 11:30:00,41.9,41.97,41.89,41.97,50508.0,39.2461,39.3117,39.2368,39.3117,50508.0
2018-07-10 12:00:00,41.97,41.97,41.93,41.96,98396.0,39.3117,39.3117,39.2742,39.3023,98396.0
2018-07-10 12:30:00,41.95,41.96,41.93,41.94,112636.0,39.293,39.3023,39.2742,39.2836,112636.0
2018-07-10 13:00:00,41.93,41.95,41.89,41.89,224920.0,39.2742,39.293,39.2368,39.2368,224920.0
2018-07-10 13:30:00,41.89,41.89,41.81,41.86,118164.0,39.2368,39.2368,39.1618,39.2087,118164.0
2018-07-10 14:00:00,41.86,41.91,41.86,41.9,215776.0,39.2087,39.2555,39.2087,39.2461,215776.0
2018-07-10 14:30:00,41.89,41.93,41.88,41.92,69776.0,39.2368,39.2742,39.2274,39.2649,69776.0
2018-07-10 15:00:00,41.92,41.93,41.9,41.9,114788.0,39.2649,39.2742,39.2461,39.2461,114788.0
2018-07-10 15:30:00,41.92,41.94,41.88,41.93,190916.0,39.2649,39.2836,39.2274,39.2742,190916.0
2018-07-11 09:30:00,41.67,41.76,41.62,41.73,154080.0,39.0307,39.115,38.9839,39.0869,154080.0
2018-07-11 10:00:00,41.73,41.85,41.72,41.84,189088.0,39.0869,39.1993,39.0775,39.1899,189088.0
2018-07-11 10:30:00,41.84,41.85,41.76,41.79,42284.0,39.1899,39.1993,39.115,39.1431,42284.0
2018-07-11 11:00:00,41.8,41.84,41.72,41.72,215780.0,39.1525,39.1899,39.0775,39.0775,215780.0
2018-07-11 11:30:00,41.69,41.75,41.67,41.68,70324.0,39.0494,39.1056,39.0307,39.0401,70324.0
2018-07-11 12:00:00,41.68,41.71,41.65,41.7,204960.0,39.0401,39.0682,39.012,39.0588,204960.0
2018-07-11 12:30:00,41.72,41.75,41.69,41.71,459288.0,39.0775,39.1056,39.0494,39.0682,459288.0
2018-07-11 13:00:00,41.72,41.79,41.68,41.77,114352.0,39.0775,39.1431,39.0401,39.1244,114352.0
2018-07-11 13:30:00,41.77,41.8,41.71,41.71,72564.0,39.1244,39.1525,39.0682,39.0682,72564.0
2018-07-11 14:00:00,41.73,41.74,41.65,41.74,62624.0,39.0869,39.0963,39.012,39.0963,62624.0
2018-07-11 14:30:00,41.74,41.77,41.73,41.74,121992.0,39.0963,39.1244,39.0869,39.0963,121992.0
2018-07-11 15:00:00,41.73,41.77,41.71,41.72,174496.0,39.0869,39.1244,39.0682,39.0775,174496.0
2018-07-11 15:30:00,41.72,41.77,41.7,41.7,211576.0,39.0775,39.1244,39.0588,39.0588,211576.0
2018-07-12 09:30:00,41.91,41.96,41.88,41.96,95808.0,39.2555,39.3023,39.2274,39.3023,95808.0
2018-07-12 10:00:00,41.98,42.06,41.97,42.06,56340.0,39.3211,39.396,39.3117,39.396,56340.0
2018-07-12 10:30:00,42.06,42.08,42.01,42.04,55384.0,39.396,39.4147,39.3492,39.3773,55384.0
2018-07-12 11:00:00,42.03,42.1,42.03,42.09,48800.0,39.3679,39.4335,39.3679,39.4241,48800.0
2018-07-12 11:30:00,42.08,42.16,42.05,42.16,91488.0,39.4147,39.4897,39.3866,39.4897,91488.0
2018-07-12 12:00:00,42.16,42.17,42.15,42.16,54488.0,39.4897,39.499,39.4803,39.4897,54488.0
2018-07-12 12:30:00,42.16,42.19,42.1,42.18,207108.0,39.4897,39.5178,39.4335,39.5084,207108.0
2018-07-12 13:00:00,42.18,42.21,42.15,42.21,72612.0,39.5084,39.5365,39.4803,39.5365,72612.0
2018-07-12 13:30:00,42.21,42.21,42.13,42.14,47848.0,39.5365,39.5365,39.4616,39.4709,47848.0
2018-07-12 14:00:00,42.14,42.19,42.12,42.18,95676.0,39.4709,39.5178,39.4522,39.5084,95676.0
2018-07-12 14:30:00,42.18,42.19,42.15,42.18,116860.0,39.5084,39.5178,39.4803,39.5084,116860.0
2018-07-12 15:00:00,42.18,42.21,42.13,42.18,65236.0,39.5084,39.5365,39.4616,39.5084,65236.0
2018-07-12 15:30:00,42.18,42.24,42.17,42.22,325728.0,39.5084,39.5646,39.499,39.5459,325728.0
2018-07-13 09:30:00,42.23,42.28,42.13,42.16,62388.0,39.5552,39.6021,39.4616,39.4897,62388.0
2018-07-13 10:00:00,42.18,42.26,42.18,42.26,58616.0,39.5084,39.5833,39.5084,39.5833,58616.0
2018-07-13 10:30:00,42.26,42.31,42.26,42.27,66264.0,39.5833,39.6302,39.5833,39.5927,66264.0
2018-07-13 11:00:00,42.28,42.33,42.27,42.31,52224.0,39.6021,39.6489,39.5927,39.6302,52224.0
2018-07-13 11:30:00,42.31,42.33,42.26,42.29,161248.0,39.6302,39.6489,39.5833,39.6114,161248.0
2018-07-13 12:00:00,42.3,42.32,42.28,42.3,104892.0,39.6208,39.6395,39.6021,39.6208,104892.0
2018-07-13 12:30:00,42.31,42.31,42.27,42.3,67968.0,39.6302,39.6302,39.5927,39.6208,67968.0
2018-07-13 13:00:00,42.31,42.31,42.25,42.27,45500.0,39.6302,39.6302,39.574,39.5927,45500.0
2018-07-13 13:30:00,42.27,42.27,42.25,42.27,40604.0,39.5927,39.5927,39.574,39.5927,40604.0
2018-07-13 14:00:00,42.27,42.27,42.24,42.26,120732.0,39.5927,39.5927,39.5646,39.5833,120732.0
2018-07-13 14:30:00,42.26,42.29,42.24,42.29,235004.0,39.5833,39.6114,39.5646,39.6114,235004.0
2018-07-13 15:00:00,42.28,42.3,42.27,42.3,86996.0,39.6021,39.6208,39.5927,39.6208,86996.0
2018-07-13 15:30:00,42.3,42.33,42.29,42.29,168476.0,39.6208,39.6489,39.6114,39.6114,168476.0
2018-07-16 09:30:00,42.33,42.34,42.22,42.27,124468.0,39.6489,39.6583,39.5459,39.5927,124468.0
2018-07-16 10:00:00,42.29,42.3,42.22,42.25,21640.0,39.6114,39.6208,39.5459,39.574,21640.0
2018-07-16 10:30:00,42.26,42.29,42.19,42.2,76820.0,39.5833,39.6114,39.5178,39.5271,76820.0
2018-07-16 11:00:00,42.2,42.24,42.19,42.23,57412.0,39.5271,39.5646,39.5178,39.5552,57412.0
2018-07-16 11:30:00,42.22,42.26,42.2,42.23,30452.0,39.5459,39.5833,39.5271,39.5552,30452.0
2018-07-16 12:00:00,42.21,42.28,42.2,42.27,79440.0,39.5365,39.6021,39.5271,39.5927,79440.0
2018-07-16 12:30:00,42.28,42.28,42.24,42.26,67584.0,39.6021,39.6021,39.5646,39.5833,67584.0
2018-07-16 13:00:00,42.26,42.27,42.22,42.23,46780.0,39.5833,39.5927,39.5459,39.5552,46780.0
2018-07-16 13:30:00,42.23,42.25,42.22,42.22,32408.0,39.5552,39.574,39.5459,39.5459,32408.0
2018-07-16 14:00:00,42.24,42.24,42.21,42.22,50968.0,39.5646,39.5646,39.5365,39.5459,50968.0
2018-07-16 14:30:00,42.21,42.22,42.13,42.15,93980.0,39.5365,39.5459,39.4616,39.4803,93980.0
2018-07-16 15:00:00,42.16,42.19,42.13,42.16,247580.0,39.4897,39.5178,39.4616,39.4897,247580.0
2018-07-16 15:30:00,42.17,42.2,42.16,42.19,276244.0,39.499,39.5271,39.4897,39.5178,276244.0
2018-07-17 09:30:00,41.97,42.1,41.95,42.1,86476.0,39.3117,39.4335,39.293,39.4335,86476.0
2018-07-17 10:00:00,42.11,42.16,42.09,42.15,172376.0,39.4428,39.4897,39.4241,39.4803,172376.0
2018-07-17 10:30:00,42.16,42.27,42.16,42.26,78044.0,39.4897,39.5927,39.4897,39.5833,78044.0
2018-07-17 11:00:00,42.26,42.3,42.24,42.27,36712.0,39.5833,39.6208,39.5646,39.5927,36712.0
2018-07-17 11:30:00,42.28,42.35,42.26,42.35,51920.0,39.6021,39.6676,39.5833,39.6676,51920.0
2018-07-17 12:00:00,42.35,42.46,42.33,42.46,56848.0,39.6676,39.7707,39.6489,39.7707,56848.0
2018-07-17 12:30:00,42.45,42.45,42.41,42.43,31040.0,39.7613,39.7613,39.7238,39.7426,31040.0
2018-07-17 13:00:00,42.42,42.49,42.42,42.46,204368.0,39.7332,39.7988,39.7332,39.7707,204368.0
2018-07-17 13:30:00,42.46,42.48,42.44,42.44,61068.0,39.7707,39.7894,39.7519,39.7519,61068.0
2018-07-17 14:00:00,42.45,42.47,42.42,42.46,100568.0,39.7613,39.78,39.7332,39.7707,100568.0
2018-07-17 14:30:00,42.45,42.48,42.42,42.43,76224.0,39.7613,39.7894,39.7332,39.7426,76224.0
2018-07-17 15:00:00,42.42,42.52,42.41,42.5,98024.0,39.7332,39.8269,39.7238,39.8081,98024.0
2018-07-17 15:30:00,42.5,42.54,42.45,42.47,129664.0,39.8081,39.8456,39.7613,39.78,129664.0
2018-07-18 09:30:00,42.48,42.52,42.41,42.43,125348.0,39.7894,39.8269,39.7238,39.7426,125348.0
2018-07-18 10:00:00,42.44,42.46,42.36,42.41,84964.0,39.7519,39.7707,39.677,39.7238,84964.0
2018-07-18 10:30:00,42.41,42.42,42.35,42.42,159072.0,39.7238,39.7332,39.6676,39.7332,159072.0
2018-07-18 11:00:00,42.42,42.48,42.4,42.47,72200.0,39.7332,39.7894,39.7145,39.78,72200.0
2018-07-18 11:30:00,42.48,42.51,42.47,42.51,52496.0,39.7894,39.8175,39.78,39.8175,52496.0
2018-07-18 12:00:00,42.5,42.51,42.45,42.48,386136.0,39.8081,39.8175,39.7613,39.7894,386136.0
2018-07-18 12:30:00,42.48,42.5,42.47,42.48,35936.0,39.7894,39.8081,39.78,39.7894,35936.0
2018-07-18 13:00:00,42.48,42.51,42.48,42.51,71148.0,39.7894,39.8175,39.7894,39.8175,71148.0
2018-07-18 13:30:00,42.51,42.51,42.46,42.49,56328.0,39.8175,39.8175,39.7707,39.7988,56328.0
2018-07-18 14:00:00,42.49,42.53,42.49,42.52,85292.0,39.7988,39.8362,39.7988,39.8269,85292.0
2018-07-18 14:30:00,42.51,42.52,42.49,42.51,87580.0,39.8175,39.8269,39.7988,39.8175,87580.0
2018-07-18 15:00:00,42.51,42.53,42.5,42.51,98864.0,39.8175,39.8362,39.8081,39.8175,98864.0
2018-07-18 15:30:00,42.52,42.53,42.49,42.5,147440.0,39.8269,39.8362,39.7988,39.8081,147440.0
2018-07-19 09:30:00,42.34,42.44,42.24,42.29,149844.0,39.6583,39.7519,39.5646,39.6114,149844.0
2018-07-19 10:00:00,42.29,42.35,42.28,42.31,84884.0,39.6114,39.6676,39.6021,39.6302,84884.0
2018-07-19 10:30:00,42.28,42.35,42.27,42.34,46740.0,39.6021,39.6676,39.5927,39.6583,46740.0
2018-07-19 11:00:00,42.34,42.39,42.32,42.37,44136.0,39.6583,39.7051,39.6395,39.6864,44136.0
2018-07-19 11:30:00,42.37,42.42,42.37,42.4,1293368.0,39.6864,39.7332,39.6864,39.7145,1293368.0
2018-07-19 12:00:00,42.41,42.41,42.33,42.35,84168.0,39.7238,39.7238,39.6489,39.6676,84168.0
2018-07-19 12:30:00,42.35,42.35,42.29,42.32,151120.0,39.6676,39.6676,39.6114,39.6395,151120.0
2018-07-19 13:00:00,42.32,42.38,42.27,42.37,124704.0,39.6395,39.6957,39.5927,39.6864,124704.0
2018-07-19 13:30:00,42.37,42.4,42.35,42.38,73036.0,39.6864,39.7145,39.6676,39.6957,73036.0
2018-07-19 14:00:00,42.39,42.42,42.37,42.38,191484.0,39.7051,39.7332,39.6864,39.6957,191484.0
2018-07-19 14:30:00,42.38,42.39,42.31,42.34,83816.0,39.6957,39.7051,39.6302,39.6583,83816.0
2018-07-19 15:00:00,42.34,42.36,42.27,42.31,65232.0,39.6583,39.677,39.5927,39.6302,65232.0
2018-07-19 15:30:00,42.31,42.35,42.27,42.32,216328.0,39.6302,39.6676,39.5927,39.6395,216328.0
2018-07-20 09:30:00,42.36,42.4,42.33,42.38,223404.0,39.677,39.7145,39.6489,39.6957,223404.0
2018-07-20 10:00:00,42.39,42.42,42.37,42.42,109400.0,39.7051,39.7332,39.6864,39.7332,109400.0
2018-07-20 10:30:00,42.39,42.47,42.39,42.44,107472.0,39.7051,39.78,39.7051,39.7519,107472.0
2018-07-20 11:00:00,42.45,42.49,42.42,42.49,190948.0,39.7613,39.7988,39.7332,39.7988,190948.0
2018-07-20 11:30:00,42.49,42.5,42.43,42.44,560352.0,39.7988,39.8081,39.7426,39.7519,560352.0
2018-07-20 12:00:00,42.43,42.44,42.38,42.39,65440.0,39.7426,39.7519,39.6957,39.7051,65440.0
2018-07-20 12:30:00,42.39,42.42,42.38,42.41,54140.0,39.7051,39.7332,39.6957,39.7238,54140.0
2018-07-20 13:00:00,42.4,42.42,42.35,42.36,31536.0,39.7145,39.7332,39.6676,39.677,31536.0
2018-07-20 13:30:00,42.35,42.4,42.35,42.4,217184.0,39.6676,39.7145,39.6676,39.7145,217184.0
2018-07-20 14:00:00,42.39,42.42,42.36,42.37,107456.0,39.7051,39.7332,39.677,39.6864,107456.0
2018-07-20 14:30:00,42.36,42.37,42.3,42.35,72024.0,39.677,39.6864,39.6208,39.6676,72024.0
2018-07-20 15:00:00,42.35,42.35,42.3,42.32,60976.0,39.6676,39.6676,39.6208,39.6395,60976.0
2018-07-20 15:30:00,42.31,42.34,42.3,42.33,188032.0,39.6302,39.6583,39.6208,39.6489,188032.0
2018-07-23 09:30:00,42.28,42.29,42.13,42.21,209124.0,39.6021,39.6114,39.4616,39.5365,209124.0
2018-07-23 10:00:00,42.22,42.27,42.22,42.24,572068.0,39.5459,39.5927,39.5459,39.5646,572068.0
2018-07-23 10:30:00,42.2,42.3,42.2,42.27,49936.0,39.5271,39.6208,39.5271,39.5927,49936.0
2018-07-23 11:00:00,42.27,42.29,42.24,42.28,47212.0,39.5927,39.6114,39.5646,39.6021,47212.0
2018-07-23 11:30:00,42.27,42.34,42.27,42.34,85156.0,39.5927,39.6583,39.5927,39.6583,85156.0
2018-07-23 12:00:00,42.33,42.38,42.31,42.35,87708.0,39.6489,39.6957,39.6302,39.6676,87708.0
2018-07-23 12:30:00,42.37,42.38,42.35,42.35,126232.0,39.6864,39.6957,39.6676,39.6676,126232.0
2018-07-23 13:00:00,42.35,42.36,42.3,42.32,134412.0,39.6676,39.677,39.6208,39.6395,134412.0
2018-07-23 13:30:00,42.33,42.38,42.32,42.37,145536.0,39.6489,39.6957,39.6395,39.6864,145536.0
2018-07-23 14:00:00,42.36,42.39,42.35,42.37,147792.0,39.677,39.7051,39.6676,39.6864,147792.0
2018-07-23 14:30:00,42.37,42.4,42.36,42.38,43252.0,39.6864,39.7145,39.677,39.6957,43252.0
2018-07-23 15:00:00,42.38,42.39,42.37,42.38,50160.0,39.6957,39.7051,39.6864,39.6957,50160.0
2018-07-23 15:30:00,42.38,42.41,42.37,42.38,238544.0,39.6957,39.7238,39.6864,39.6957,238544.0
2018-07-24 09:30:00,42.71,42.83,42.71,42.73,755600.0,40.0048,40.1172,40.0048,40.0236,755600.0
2018-07-24 10:00:00,42.73,42.82,42.73,42.8,160168.0,40.0236,40.1079,40.0236,40.0891,160168.0
2018-07-24 10:30:00,42.81,42.82,42.75,42.76,248668.0,40.0985,40.1079,40.0423,40.0517,248668.0
2018-07-24 11:00:00,42.76,42.76,42.62,42.69,205044.0,40.0517,40.0517,39.9205,39.9861,205044.0
2018-07-24 11:30:00,42.7,42.7,42.6,42.65,184884.0,39.9955,39.9955,39.9018,39.9486,184884.0
2018-07-24 12:00:00,42.64,42.69,42.64,42.67,137224.0,39.9393,39.9861,39.9393,39.9674,137224.0
2018-07-24 12:30:00,42.67,42.67,42.52,42.55,121444.0,39.9674,39.9674,39.8269,39.855,121444.0
2018-07-24 13:00:00,42.55,42.59,42.49,42.5,146392.0,39.855,39.8924,39.7988,39.8081,146392.0
2018-07-24 13:30:00,42.51,42.53,42.44,42.52,176276.0,39.8175,39.8362,39.7519,39.8269,176276.0
2018-07-24 14:00:00,42.51,42.52,42.43,42.49,111316.0,39.8175,39.8269,39.7426,39.7988,111316.0
2018-07-24 14:30:00,42.49,42.54,42.47,42.54,111732.0,39.7988,39.8456,39.78,39.8456,111732.0
2018-07-24 15:00:00,42.53,42.57,42.52,42.53,95832.0,39.8362,39.8737,39.8269,39.8362,95832.0
2018-07-24 15:30:00,42.53,42.6,42.49,42.59,267764.0,39.8362,39.9018,39.7988,39.8924,267764.0
2018-07-25 09:30:00,42.58,42.75,42.54,42.72,86280.0,39.8831,40.0423,39.8456,40.0142,86280.0
2018-07-25 10:00:00,42.72,42.72,42.63,42.67,50380.0,40.0142,40.0142,39.9299,39.9674,50380.0
2018-07-25 10:30:00,42.67,42.72,42.64,42.66,87096.0,39.9674,40.0142,39.9393,39.958,87096.0
2018-07-25 11:00:00,42.67,42.72,42.65,42.72,1050812.0,39.9674,40.0142,39.9486,40.0142,1050812.0
2018-07-25 11:30:00,42.74,42.79,42.72,42.79,134100.0,40.0329,40.0798,40.0142,40.0798,134100.0
2018-07-25 12:00:00,42.79,42.83,42.78,42.81,42664.0,40.0798,40.1172,40.0704,40.0985,42664.0
2018-07-25 12:30:00,42.82,42.86,42.8,42.86,97148.0,40.1079,40.1453,40.0891,40.1453,97148.0
2018-07-25 13:00:00,42.87,42.87,42.81,42.82,47336.0,40.1547,40.1547,40.0985,40.1079,47336.0
2018-07-25 13:30:00,42.83,42.89,42.82,42.87,103268.0,40.1172,40.1734,40.1079,40.1547,103268.0
2018-07-25 14:00:00,42.88,42.94,42.88,42.91,481612.0,40.1641,40.2203,40.1641,40.1922,481612.0
2018-07-25 14:30:00,42.91,42.96,42.91,42.92,106752.0,40.1922,40.239,40.1922,40.2015,106752.0
2018-07-25 15:00:00,42.92,42.94,42.9,42.91,82788.0,40.2015,40.2203,40.1828,40.1922,82788.0
2018-07-25 15:30:00,42.91,43.17,42.88,43.15,458848.0,40.1922,40.4357,40.1641,40.417,458848.0
2018-07-26 09:30:00,42.76,42.84,42.67,42.71,334000.0,40.0517,40.1266,39.9674,40.0048,334000.0
2018-07-26 10:00:00,42.72,42.83,42.71,42.77,499996.0,40.0142,40.1172,40.0048,40.061,499996.0
2018-07-26 10:30:00,42.75,42.82,42.75,42.82,120020.0,40.0423,40.1079,40.0423,40.1079,120020.0
2018-07-26 11:00:00,42.8,42.85,42.8,42.84,166028.0,40.0891,40.136,40.0891,40.1266,166028.0
2018-07-26 11:30:00,42.83,42.86,42.79,42.86,114416.0,40.1172,40.1453,40.0798,40.1453,114416.0
2018-07-26 12:00:00,42.85,42.88,42.76,42.77,89544.0,40.136,40.1641,40.0517,40.061,89544.0
2018-07-26 12:30:00,42.77,42.77,42.7,42.73,169588.0,40.061,40.061,39.9955,40.0236,169588.0
2018-07-26 13:00:00,42.72,42.79,42.7,42.77,99652.0,40.0142,40.0798,39.9955,40.061,99652.0
2018-07-26 13:30:00,42.76,42.77,42.74,42.75,126344.0,40.0517,40.061,40.0329,40.0423,126344.0
2018-07-26 14:00:00,42.74,42.78,42.73,42.78,2199184.0,40.0329,40.0704,40.0236,40.0704,2199184.0
2018-07-26 14:30:00,42.77,42.79,42.74,42.74,180552.0,40.061,40.0798,40.0329,40.0329,180552.0
2018-07-26 15:00:00,42.74,42.74,42.7,42.74,290312.0,40.0329,40.0329,39.9955,40.0329,290312.0
2018-07-26 15:30:00,42.74,42.77,42.72,42.74,292976.0,40.0329,40.061,40.0142,40.0329,292976.0
2018-07-27 09:30:00,42.9,42.9,42.67,42.67,643144.0,40.1828,40.1828,39.9674,39.9674,643144.0
2018-07-27 10:00:00,42.69,42.7,42.63,42.68,163196.0,39.9861,39.9955,39.9299,39.9767,163196.0
2018-07-27 10:30:00,42.66,42.7,42.55,42.59,72704.0,39.958,39.9955,39.855,39.8924,72704.0
2018-07-27 11:00:00,42.59,42.62,42.55,42.56,65336.0,39.8924,39.9205,39.855,39.8643,65336.0
2018-07-27 11:30:00,42.55,42.61,42.53,42.53,97820.0,39.855,39.9112,39.8362,39.8362,97820.0
2018-07-27 12:00:00,42.52,42.52,42.41,42.41,124144.0,39.8269,39.8269,39.7238,39.7238,124144.0
2018-07-27 12:30:00,42.39,42.39,42.16,42.17,142228.0,39.7051,39.7051,39.4897,39.499,142228.0
2018-07-27 13:00:00,42.17,42.23,42.09,42.2,124276.0,39.499,39.5552,39.4241,39.5271,124276.0
2018-07-27 13:30:00,42.19,42.34,42.18,42.33,143248.0,39.5178,39.6583,39.5084,39.6489,143248.0
2018-07-27 14:00:00,42.32,42.35,42.19,42.21,140968.0,39.6395,39.6676,39.5178,39.5365,140968.0
2018-07-27 14:30:00,42.2,42.26,42.17,42.19,306848.0,39.5271,39.5833,39.499,39.5178,306848.0
2018-07-27 15:00:00,42.21,42.29,42.21,42.24,116832.0,39.5365,39.6114,39.5365,39.5646,116832.0
2018-07-27 15:30:00,42.24,42.32,42.24,42.29,417492.0,39.5646,39.6395,39.5646,39.6114,417492.0
2018-07-30 09:30:00,42.29,42.29,41.92,41.96,445720.0,39.6114,39.6114,39.2649,39.3023,445720.0
2018-07-30 10:00:00,41.95,42.06,41.95,42.02,143364.0,39.293,39.396,39.293,39.3585,143364.0
2018-07-30 10:30:00,42.02,42.03,41.91,41.93,127844.0,39.3585,39.3679,39.2555,39.2742,127844.0
2018-07-30 11:00:00,41.92,41.95,41.83,41.89,127780.0,39.2649,39.293,39.1806,39.2368,127780.0
2018-07-30 11:30:00,41.88,41.93,41.83,41.91,89320.0,39.2274,39.2742,39.1806,39.2555,89320.0
2018-07-30 12:00:00,41.86,41.86,41.77,41.78,299156.0,39.2087,39.2087,39.1244,39.1337,299156.0
2018-07-30 12:30:00,41.77,41.79,41.63,41.71,129712.0,39.1244,39.1431,38.9932,39.0682,129712.0
2018-07-30 13:00:00,41.7,41.8,41.65,41.8,230556.0,39.0588,39.1525,39.012,39.1525,230556.0
2018-07-30 13:30:00,41.79,41.85,41.78,41.85,143916.0,39.1431,39.1993,39.1337,39.1993,143916.0
2018-07-30 14:00:00,41.85,41.89,41.81,41.82,108520.0,39.1993,39.2368,39.1618,39.1712,108520.0
2018-07-30 14:30:00,41.83,41.88,41.77,41.8,189580.0,39.1806,39.2274,39.1244,39.1525,189580.0
2018-07-30 15:00:00,41.8,41.82,41.74,41.74,259112.0,39.1525,39.1712,39.0963,39.0963,259112.0
2018-07-30 15:30:00,41.73,41.81,41.71,41.76,404852.0,39.0869,39.1618,39.0682,39.115,404852.0
2018-07-31 09:30:00,41.96,42.07,41.9,41.91,347492.0,39.3023,39.4054,39.2461,39.2555,347492.0
2018-07-31 10:00:00,41.91,41.99,41.8,41.86,177492.0,39.2555,39.3304,39.1525,39.2087,177492.0
2018-07-31 10:30:00,41.87,41.96,41.87,41.93,98856.0,39.218,39.3023,39.218,39.2742,98856.0
2018-07-31 11:00:00,41.94,42.05,41.94,42.02,81152.0,39.2836,39.3866,39.2836,39.3585,81152.0
2018-07-31 11:30:00,42.02,42.13,42.02,42.12,101320.0,39.3585,39.4616,39.3585,39.4522,101320.0
2018-07-31 12:00:00,42.14,42.21,42.14,42.21,50328.0,39.4709,39.5365,39.4709,39.5365,50328.0
2018-07-31 12:30:00,42.2,42.2,42.12,42.13,89216.0,39.5271,39.5271,39.4522,39.4616,89216.0
2018-07-31 13:00:00,42.13,42.17,42.08,42.09,96892.0,39.4616,39.499,39.4147,39.4241,96892.0
2018-07-31 13:30:00,42.09,42.14,42.06,42.12,143024.0,39.4241,39.4709,39.396,39.4522,143024.0
2018-07-31 14:00:00,42.13,42.13,42.06,42.11,114440.0,39.4616,39.4616,39.396,39.4428,114440.0
2018-07-31 14:30:00,42.11,42.15,42.09,42.13,237964.0,39.4428,39.4803,39.4241,39.4616,237964.0
2018-07-31 15:00:00,42.1,42.1,42.05,42.08,159944.0,39.4335,39.4335,39.3866,39.4147,159944.0
2018-07-31 15:30:00,42.08,42.08,41.99,42.04,582232.0,39.4147,39.4147,39.3304,39.3773,582232.0
2018-08-01 09:30:00,42.17,42.25,42.13,42.24,153380.0,39.499,39.574,39.4616,39.5646,153380.0
2018-08-01 10:00:00,42.24,42.32,42.19,42.31,78336.0,39.5646,39.6395,39.5178,39.6302,78336.0
2018-08-01 10:30:00,42.3,42.33,42.26,42.27,84708.0,39.6208,39.6489,39.5833,39.5927,84708.0
2018-08-01 11:00:00,42.27,42.28,42.22,42.24,141016.0,39.5927,39.6021,39.5459,39.5646,141016.0
2018-08-01 11:30:00,42.23,42.23,42.1,42.13,111196.0,39.5552,39.5552,39.4335,39.4616,111196.0
2018-08-01 12:00:00,42.13,42.16,42.06,42.08,170324.0,39.4616,39.4897,39.396,39.4147,170324.0
2018-08-01 12:30:00,42.07,42.15,42.06,42.12,129624.0,39.4054,39.4803,39.396,39.4522,129624.0
2018-08-01 13:00:00,42.12,42.15,42.1,42.1,58596.0,39.4522,39.4803,39.4335,39.4335,58596.0
2018-08-01 13:30:00,42.12,42.13,42.06,42.09,187192.0,39.4522,39.4616,39.396,39.4241,187192.0
2018-08-01 14:00:00,42.1,42.16,42.0,42.15,247868.0,39.4335,39.4897,39.3398,39.4803,247868.0
2018-08-01 14:30:00,42.16,42.18,42.1,42.17,100508.0,39.4897,39.5084,39.4335,39.499,100508.0
2018-08-01 15:00:00,42.18,42.18,42.14,42.18,187324.0,39.5084,39.5084,39.4709,39.5084,187324.0
2018-08-01 15:30:00,42.18,42.22,42.16,42.18,285296.0,39.5084,39.5459,39.4897,39.5084,285296.0
2018-08-02 09:30:00,41.91,42.08,41.88,42.05,185000.0,39.2555,39.4147,39.2274,39.3866,185000.0
2018-08-02 10:00:00,42.09,42.19,42.07,42.16,116616.0,39.4241,39.5178,39.4054,39.4897,116616.0
2018-08-02 10:30:00,42.18,42.24,42.13,42.13,181912.0,39.5084,39.5646,39.4616,39.4616,181912.0
2018-08-02 11:00:00,42.16,42.24,42.12,42.24,608860.0,39.4897,39.5646,39.4522,39.5646,608860.0
2018-08-02 11:30:00,42.24,42.34,42.24,42.31,109836.0,39.5646,39.6583,39.5646,39.6302,109836.0
2018-08-02 12:00:00,42.3,42.43,42.28,42.41,150904.0,39.6208,39.7426,39.6021,39.7238,150904.0
2018-08-02 12:30:00,42.42,42.44,42.38,42.42,78308.0,39.7332,39.7519,39.6957,39.7332,78308.0
2018-08-02 13:00:00,42.42,42.49,42.42,42.49,73380.0,39.7332,39.7988,39.7332,39.7988,73380.0
2018-08-02 13:30:00,42.5,42.54,42.49,42.52,38968.0,39.8081,39.8456,39.7988,39.8269,38968.0
2018-08-02 14:00:00,42.52,42.56,42.49,42.49,141660.0,39.8269,39.8643,39.7988,39.7988,141660.0
2018-08-02 14:30:00,42.49,42.52,42.49,42.5,47724.0,39.7988,39.8269,39.7988,39.8081,47724.0
2018-08-02 15:00:00,42.5,42.53,42.48,42.51,89612.0,39.8081,39.8362,39.7894,39.8175,89612.0
2018-08-02 15:30:00,42.51,42.58,42.51,42.53,344916.0,39.8175,39.8831,39.8175,39.8362,344916.0
2018-08-03 09:30:00,42.58,42.63,42.44,42.49,193892.0,39.8831,39.9299,39.7519,39.7988,193892.0
2018-08-03 10:00:00,42.49,42.6,42.48,42.6,46880.0,39.7988,39.9018,39.7894,39.9018,46880.0
2018-08-03 10:30:00,42.59,42.6,42.5,42.51,80000.0,39.8924,39.9018,39.8081,39.8175,80000.0
2018-08-03 11:00:00,42.51,42.55,42.49,42.54,49576.0,39.8175,39.855,39.7988,39.8456,49576.0
2018-08-03 11:30:00,42.53,42.55,42.5,42.5,51836.0,39.8362,39.855,39.8081,39.8081,51836.0
2018-08-03 12:00:00,42.5,42.57,42.49,42.56,95956.0,39.8081,39.8737,39.7988,39.8643,95956.0
2018-08-03 12:30:00,42.56,42.58,42.53,42.54,29780.0,39.8643,39.8831,39.8362,39.8456,29780.0
2018-08-03 13:00:00,42.55,42.59,42.55,42.57,63908.0,39.855,39.8924,39.855,39.8737,63908.0
2018-08-03 13:30:00,42.58,42.62,42.55,42.6,67960.0,39.8831,39.9205,39.855,39.9018,67960.0
2018-08-03 14:00:00,42.6,42.61,42.58,42.6,805652.0,39.9018,39.9112,39.8831,39.9018,805652.0
2018-08-03 14:30:00,42.6,42.61,42.58,42.61,79044.0,39.9018,39.9112,39.8831,39.9112,79044.0
2018-08-03 15:00:00,42.61,42.66,42.61,42.63,151948.0,39.9112,39.958,39.9112,39.9299,151948.0
2018-08-03 15:30:00,42.62,42.66,42.62,42.66,166848.0,39.9205,39.958,39.9205,39.958,166848.0
2018-08-06 09:30:00,42.65,42.7,42.59,42.69,108620.0,39.9486,39.9955,39.8924,39.9861,108620.0
2018-08-06 10:00:00,42.69,42.74,42.64,42.66,56620.0,39.9861,40.0329,39.9393,39.958,56620.0
2018-08-06 10:30:00,42.66,42.69,42.65,42.69,68504.0,39.958,39.9861,39.9486,39.9861,68504.0
2018-08-06 11:00:00,42.7,42.71,42.66,42.7,82100.0,39.9955,40.0048,39.958,39.9955,82100.0
2018-08-06 11:30:00,42.71,42.76,42.7,42.76,65184.0,40.0048,40.0517,39.9955,40.0517,65184.0
2018-08-06 12:00:00,42.75,42.82,42.75,42.79,170864.0,40.0423,40.1079,40.0423,40.0798,170864.0
2018-08-06 12:30:00,42.8,42.82,42.79,42.82,34172.0,40.0891,40.1079,40.0798,40.1079,34172.0
2018-08-06 13:00:00,42.83,42.86,42.82,42.84,73800.0,40.1172,40.1453,40.1079,40.1266,73800.0
2018-08-06 13:30:00,42.82,42.82,42.77,42.77,39572.0,40.1079,40.1079,40.061,40.061,39572.0
2018-08-06 14:00:00,42.78,42.84,42.77,42.83,113596.0,40.0704,40.1266,40.061,40.1172,113596.0
2018-08-06 14:30:00,42.83,42.86,42.83,42.84,331740.0,40.1172,40.1453,40.1172,40.1266,331740.0
2018-08-06 15:00:00,42.83,42.85,42.81,42.85,275112.0,40.1172,40.136,40.0985,40.136,275112.0
2018-08-06 15:30:00,42.85,42.87,42.83,42.86,425828.0,40.136,40.1547,40.1172,40.1453,425828.0
2018-08-07 09:30:00,42.98,43.06,42.93,43.02,202424.0,40.2577,40.3327,40.2109,40.2952,202424.0
2018-08-07 10:00:00,43.01,43.06,42.99,43.06,149920.0,40.2858,40.3327,40.2671,40.3327,149920.0
2018-08-07 10:30:00,43.06,43.08,42.96,42.98,151452.0,40.3327,40.3514,40.239,40.2577,151452.0
2018-08-07 11:00:00,42.97,43.02,42.94,42.95,125092.0,40.2484,40.2952,40.2203,40.2296,125092.0
2018-08-07 11:30:00,42.95,42.99,42.94,42.99,101640.0,40.2296,40.2671,40.2203,40.2671,101640.0
2018-08-07 12:00:00,42.98,43.02,42.97,43.0,150512.0,40.2577,40.2952,40.2484,40.2765,150512.0
2018-08-07 12:30:00,43.0,43.03,42.98,43.02,114896.0,40.2765,40.3046,40.2577,40.2952,114896.0
2018-08-07 13:00:00,43.02,43.02,42.97,42.98,280424.0,40.2952,40.2952,40.2484,40.2577,280424.0
2018-08-07 13:30:00,42.98,43.03,42.96,43.02,187100.0,40.2577,40.3046,40.239,40.2952,187100.0
2018-08-07 14:00:00,43.02,43.05,43.01,43.03,226540.0,40.2952,40.3233,40.2858,40.3046,226540.0
2018-08-07 14:30:00,43.03,43.03,42.99,43.02,222788.0,40.3046,40.3046,40.2671,40.2952,222788.0
2018-08-07 15:00:00,43.01,43.02,42.98,43.0,157548.0,40.2858,40.2952,40.2577,40.2765,157548.0
2018-08-07 15:30:00,42.99,43.0,42.96,42.98,388544.0,40.2671,40.2765,40.239,40.2577,388544.0
2018-08-08 09:30:00,42.97,43.0,42.88,42.95,124600.0,40.2484,40.2765,40.1641,40.2296,124600.0
2018-08-08 10:00:00,42.94,43.0,42.93,42.97,37412.0,40.2203,40.2765,40.2109,40.2484,37412.0
2018-08-08 10:30:00,42.96,43.06,42.94,43.05,48484.0,40.239,40.3327,40.2203,40.3233,48484.0
2018-08-08 11:00:00,43.05,43.06,43.02,43.05,106040.0,40.3233,40.3327,40.2952,40.3233,106040.0
2018-08-08 11:30:00,43.06,43.08,43.0,43.01,153208.0,40.3327,40.3514,40.2765,40.2858,153208.0
2018-08-08 12:00:00,43.01,43.03,42.99,43.01,114280.0,40.2858,40.3046,40.2671,40.2858,114280.0
2018-08-08 12:30:00,43.01,43.06,43.01,43.02,110576.0,40.2858,40.3327,40.2858,40.2952,110576.0
2018-08-08 13:00:00,43.02,43.05,43.02,43.02,108228.0,40.2952,40.3233,40.2952,40.2952,108228.0
2018-08-08 13:30:00,43.03,43.06,43.01,43.06,4222400.0,40.3046,40.3327,40.2858,40.3327,4222400.0
2018-08-08 14:00:00,43.06,43.08,43.02,43.08,174184.0,40.3327,40.3514,40.2952,40.3514,174184.0
2018-08-08 14:30:00,43.08,43.08,43.04,43.05,116024.0,40.3514,40.3514,40.3139,40.3233,116024.0
2018-08-08 15:00:00,43.05,43.08,43.04,43.08,163828.0,40.3233,40.3514,40.3139,40.3514,163828.0
2018-08-08 15:30:00,43.08,43.09,43.01,43.01,355744.0,40.3514,40.3608,40.2858,40.2858,355744.0
2018-08-09 09:30:00,43.03,43.09,42.99,43.07,66596.0,40.3046,40.3608,40.2671,40.342,66596.0
2018-08-09 10:00:00,43.05,43.14,43.05,43.13,64292.0,40.3233,40.4076,40.3233,40.3982,64292.0
2018-08-09 10:30:00,43.14,43.14,43.1,43.11,61784.0,40.4076,40.4076,40.3701,40.3795,61784.0
2018-08-09 11:00:00,43.11,43.13,43.08,43.13,34092.0,40.3795,40.3982,40.3514,40.3982,34092.0
2018-08-09 11:30:00,43.13,43.14,43.05,43.07,59184.0,40.3982,40.4076,40.3233,40.342,59184.0
2018-08-09 12:00:00,43.07,43.11,43.07,43.09,32396.0,40.342,40.3795,40.342,40.3608,32396.0
2018-08-09 12:30:00,43.1,43.14,43.09,43.13,48844.0,40.3701,40.4076,40.3608,40.3982,48844.0
2018-08-09 13:00:00,43.13,43.15,43.11,43.13,61532.0,40.3982,40.417,40.3795,40.3982,61532.0
2018-08-09 13:30:00,43.14,43.16,43.14,43.15,52788.0,40.4076,40.4263,40.4076,40.417,52788.0
2018-08-09 14:00:00,43.15,43.15,43.11,43.13,86484.0,40.417,40.417,40.3795,40.3982,86484.0
2018-08-09 14:30:00,43.12,43.14,43.11,43.11,154424.0,40.3889,40.4076,40.3795,40.3795,154424.0
2018-08-09 15:00:00,43.12,43.12,43.08,43.09,129148.0,40.3889,40.3889,40.3514,40.3608,129148.0
2018-08-09 15:30:00,43.09,43.09,42.99,43.0,471520.0,40.3608,40.3608,40.2671,40.2765,471520.0
2018-08-10 09:30:00,42.74,42.86,42.74,42.75,267896.0,40.0329,40.1453,40.0329,40.0423,267896.0
2018-08-10 10:00:00,42.73,42.83,42.7,42.77,59864.0,40.0236,40.1172,39.9955,40.061,59864.0
2018-08-10 10:30:00,42.8,42.84,42.73,42.79,76980.0,40.0891,40.1266,40.0236,40.0798,76980.0
2018-08-10 11:00:00,42.8,42.85,42.77,42.82,116164.0,40.0891,40.136,40.061,40.1079,116164.0
2018-08-10 11:30:00,42.82,42.85,42.8,42.81,96748.0,40.1079,40.136,40.0891,40.0985,96748.0
2018-08-10 12:00:00,42.79,42.81,42.76,42.81,70552.0,40.0798,40.0985,40.0517,40.0985,70552.0
2018-08-10 12:30:00,42.81,42.83,42.77,42.8,25888.0,40.0985,40.1172,40.061,40.0891,25888.0
2018-08-10 13:00:00,42.79,42.8,42.74,42.76,39696.0,40.0798,40.0891,40.0329,40.0517,39696.0
2018-08-10 13:30:00,42.77,42.77,42.63,42.64,120880.0,40.061,40.061,39.9299,39.9393,120880.0
2018-08-10 14:00:00,42.66,42.69,42.59,42.59,46996.0,39.958,39.9861,39.8924,39.8924,46996.0
2018-08-10 14:30:00,42.58,42.65,42.57,42.63,79408.0,39.8831,39.9486,39.8737,39.9299,79408.0
2018-08-10 15:00:00,42.6,42.76,42.59,42.73,190708.0,39.9018,40.0517,39.8924,40.0236,190708.0
2018-08-10 15:30:00,42.73,42.73,42.68,42.7,257084.0,40.0236,40.0236,39.9767,39.9955,257084.0
2018-08-13 09:30:00,42.76,42.89,42.76,42.89,108872.0,40.0517,40.1734,40.0517,40.1734,108872.0
2018-08-13 10:00:00,42.89,42.96,42.87,42.93,170456.0,40.1734,40.239,40.1547,40.2109,170456.0
2018-08-13 10:30:00,42.94,42.95,42.89,42.89,62036.0,40.2203,40.2296,40.1734,40.1734,62036.0
2018-08-13 11:00:00,42.89,42.91,42.75,42.75,110044.0,40.1734,40.1922,40.0423,40.0423,110044.0
2018-08-13 11:30:00,42.74,42.77,42.68,42.71,122656.0,40.0329,40.061,39.9767,40.0048,122656.0
2018-08-13 12:00:00,42.67,42.73,42.61,42.63,143776.0,39.9674,40.0236,39.9112,39.9299,143776.0
2018-08-13 12:30:00,42.63,42.69,42.63,42.65,130220.0,39.9299,39.9861,39.9299,39.9486,130220.0
2018-08-13 13:00:00,42.65,42.69,42.58,42.68,134520.0,39.9486,39.9861,39.8831,39.9767,134520.0
2018-08-13 13:30:00,42.72,42.73,42.67,42.68,639620.0,40.0142,40.0236,39.9674,39.9767,639620.0
2018-08-13 14:00:00,42.68,42.79,42.68,42.77,94244.0,39.9767,40.0798,39.9767,40.061,94244.0
2018-08-13 14:30:00,42.77,42.78,42.66,42.68,312028.0,40.061,40.0704,39.958,39.9767,312028.0
2018-08-13 15:00:00,42.66,42.72,42.64,42.65,212896.0,39.958,40.0142,39.9393,39.9486,212896.0
2018-08-13 15:30:00,42.64,42.68,42.59,42.6,232720.0,39.9393,39.9767,39.8924,39.9018,232720.0
2018-08-14 09:30:00,42.75,42.79,42.64,42.68,150216.0,40.0423,40.0798,39.9393,39.9767,150216.0
2018-08-14 10:00:00,42.68,42.73,42.59,42.73,140600.0,39.9767,40.0236,39.8924,40.0236,140600.0
2018-08-14 10:30:00,42.73,42.87,42.72,42.82,70048.0,40.0236,40.1547,40.0142,40.1079,70048.0
2018-08-14 11:00:00,42.83,42.86,42.79,42.83,148424.0,40.1172,40.1453,40.0798,40.1172,148424.0
2018-08-14 11:30:00,42.83,42.88,42.8,42.83,58660.0,40.1172,40.1641,40.0891,40.1172,58660.0
2018-08-14 12:00:00,42.84,42.9,42.84,42.9,24912.0,40.1266,40.1828,40.1266,40.1828,24912.0
2018-08-14 12:30:00,42.89,42.91,42.84,42.84,25616.0,40.1734,40.1922,40.1266,40.1266,25616.0
2018-08-14 13:00:00,42.85,42.88,42.82,42.84,49296.0,40.136,40.1641,40.1079,40.1266,49296.0
2018-08-14 13:30:00,42.84,42.88,42.83,42.88,44084.0,40.1266,40.1641,40.1172,40.1641,44084.0
2018-08-14 14:00:00,42.88,42.89,42.83,42.85,132292.0,40.1641,40.1734,40.1172,40.136,132292.0
2018-08-14 14:30:00,42.84,42.88,42.84,42.88,103540.0,40.1266,40.1641,40.1266,40.1641,103540.0
2018-08-14 15:00:00,42.88,42.91,42.88,42.9,121452.0,40.1641,40.1922,40.1641,40.1828,121452.0
2018-08-14 15:30:00,42.89,42.91,42.85,42.86,179348.0,40.1734,40.1922,40.136,40.1453,179348.0
2018-08-15 09:30:00,42.62,42.69,42.49,42.49,206800.0,39.9205,39.9861,39.7988,39.7988,206800.0
2018-08-15 10:00:00,42.47,42.48,42.27,42.27,182148.0,39.78,39.7894,39.5927,39.5927,182148.0
2018-08-15 10:30:00,42.27,42.39,42.25,42.3,117528.0,39.5927,39.7051,39.574,39.6208,117528.0
2018-08-15 11:00:00,42.27,42.42,42.27,42.39,482964.0,39.5927,39.7332,39.5927,39.7051,482964.0
2018-08-15 11:30:00,42.41,42.46,42.31,42.31,72284.0,39.7238,39.7707,39.6302,39.6302,72284.0
2018-08-15 12:00:00,42.3,42.42,42.3,42.41,149168.0,39.6208,39.7332,39.6208,39.7238,149168.0
2018-08-15 12:30:00,42.44,42.49,42.43,42.44,78944.0,39.7519,39.7988,39.7426,39.7519,78944.0
2018-08-15 13:00:00,42.45,42.51,42.39,42.41,151192.0,39.7613,39.8175,39.7051,39.7238,151192.0
2018-08-15 13:30:00,42.42,42.46,42.39,42.41,54036.0,39.7332,39.7707,39.7051,39.7238,54036.0
2018-08-15 14:00:00,42.4,42.43,42.31,42.33,239020.0,39.7145,39.7426,39.6302,39.6489,239020.0
2018-08-15 14:30:00,42.33,42.44,42.32,42.44,164972.0,39.6489,39.7519,39.6395,39.7519,164972.0
2018-08-15 15:00:00,42.44,42.51,42.44,42.49,185012.0,39.7519,39.8175,39.7519,39.7988,185012.0
2018-08-15 15:30:00,42.5,42.58,42.49,42.53,372332.0,39.8081,39.8831,39.7988,39.8362,372332.0
2018-08-16 09:30:00,42.79,42.82,42.74,42.74,162852.0,40.0798,40.1079,40.0329,40.0329,162852.0
2018-08-16 10:00:00,42.76,42.82,42.75,42.82,46064.0,40.0517,40.1079,40.0423,40.1079,46064.0
2018-08-16 10:30:00,42.82,42.85,42.77,42.81,40268.0,40.1079,40.136,40.061,40.0985,40268.0
2018-08-16 11:00:00,42.81,42.88,42.81,42.88,66220.0,40.0985,40.1641,40.0985,40.1641,66220.0
2018-08-16 11:30:00,42.88,42.9,42.86,42.88,51532.0,40.1641,40.1828,40.1453,40.1641,51532.0
2018-08-16 12:00:00,42.9,42.97,42.9,42.93,73736.0,40.1828,40.2484,40.1828,40.2109,73736.0
2018-08-16 12:30:00,42.92,42.93,42.87,42.89,49848.0,40.2015,40.2109,40.1547,40.1734,49848.0
2018-08-16 13:00:00,42.89,42.91,42.87,42.89,66168.0,40.1734,40.1922,40.1547,40.1734,66168.0
2018-08-16 13:30:00,42.9,42.9,42.84,42.85,32112.0,40.1828,40.1828,40.1266,40.136,32112.0
2018-08-16 14:00:00,42.83,42.87,42.82,42.82,77196.0,40.1172,40.1547,40.1079,40.1079,77196.0
2018-08-16 14:30:00,42.8,42.84,42.76,42.82,104152.0,40.0891,40.1266,40.0517,40.1079,104152.0
2018-08-16 15:00:00,42.82,42.84,42.79,42.82,290244.0,40.1079,40.1266,40.0798,40.1079,290244.0
2018-08-16 15:30:00,42.81,42.81,42.7,42.77,473560.0,40.0985,40.0985,39.9955,40.061,473560.0
2018-08-17 09:30:00,42.67,42.77,42.63,42.66,72324.0,39.9674,40.061,39.9299,39.958,72324.0
2018-08-17 10:00:00,42.67,42.68,42.55,42.56,47676.0,39.9674,39.9767,39.855,39.8643,47676.0
2018-08-17 10:30:00,42.57,42.63,42.56,42.61,73452.0,39.8737,39.9299,39.8643,39.9112,73452.0
2018-08-17 11:00:00,42.59,42.68,42.59,42.68,71724.0,39.8924,39.9767,39.8924,39.9767,71724.0
2018-08-17 11:30:00,42.68,42.79,42.68,42.78,36128.0,39.9767,40.0798,39.9767,40.0704,36128.0
2018-08-17 12:00:00,42.78,42.78,42.73,42.74,50812.0,40.0704,40.0704,40.0236,40.0329,50812.0
2018-08-17 12:30:00,42.74,42.75,42.67,42.68,50928.0,40.0329,40.0423,39.9674,39.9767,50928.0
2018-08-17 13:00:00,42.68,42.71,42.67,42.67,104448.0,39.9767,40.0048,39.9674,39.9674,104448.0
2018-08-17 13:30:00,42.67,42.75,42.67,42.74,31876.0,39.9674,40.0423,39.9674,40.0329,31876.0
2018-08-17 14:00:00,42.73,42.89,42.73,42.87,349320.0,40.0236,40.1734,40.0236,40.1547,349320.0
2018-08-17 14:30:00,42.87,42.93,42.83,42.92,159960.0,40.1547,40.2109,40.1172,40.2015,159960.0
2018-08-17 15:00:00,42.92,42.92,42.85,42.85,82456.0,40.2015,40.2015,40.136,40.136,82456.0
2018-08-17 15:30:00,42.85,42.9,42.83,42.85,512284.0,40.136,40.1828,40.1172,40.136,512284.0
2018-08-20 09:30:00,42.95,42.95,42.83,42.83,138788.0,40.2296,40.2296,40.1172,40.1172,138788.0
2018-08-20 10:00:00,42.85,42.9,42.78,42.85,81188.0,40.136,40.1828,40.0704,40.136,81188.0
2018-08-20 10:30:00,42.83,42.87,42.77,42.77,87156.0,40.1172,40.1547,40.061,40.061,87156.0
2018-08-20 11:00:00,42.78,42.83,42.78,42.83,204968.0,40.0704,40.1172,40.0704,40.1172,204968.0
2018-08-20 11:30:00,42.84,42.89,42.84,42.85,51236.0,40.1266,40.1734,40.1266,40.136,51236.0
2018-08-20 12:00:00,42.84,42.91,42.84,42.9,56596.0,40.1266,40.1922,40.1266,40.1828,56596.0
2018-08-20 12:30:00,42.9,42.92,42.88,42.92,49300.0,40.1828,40.2015,40.1641,40.2015,49300.0
2018-08-20 13:00:00,42.92,42.93,42.89,42.93,104364.0,40.2015,40.2109,40.1734,40.2109,104364.0
2018-08-20 13:30:00,42.93,42.95,42.92,42.95,55384.0,40.2109,40.2296,40.2015,40.2296,55384.0
2018-08-20 14:00:00,42.95,42.97,42.94,42.96,84604.0,40.2296,40.2484,40.2203,40.239,84604.0
2018-08-20 14:30:00,42.96,42.96,42.9,42.92,72032.0,40.239,40.239,40.1828,40.2015,72032.0
2018-08-20 15:00:00,42.92,42.94,42.9,42.93,113292.0,40.2015,40.2203,40.1828,40.2109,113292.0
2018-08-20 15:30:00,42.92,42.95,42.88,42.9,284640.0,40.2015,40.2296,40.1641,40.1828,284640.0
2018-08-21 09:30:00,42.98,43.08,42.98,43.07,152040.0,40.2577,40.3514,40.2577,40.342,152040.0
2018-08-21 10:00:00,43.09,43.09,43.03,43.06,63664.0,40.3608,40.3608,40.3046,40.3327,63664.0
2018-08-21 10:30:00,43.06,43.08,43.02,43.04,68624.0,40.3327,40.3514,40.2952,40.3139,68624.0
2018-08-21 11:00:00,43.06,43.06,42.98,43.02,41852.0,40.3327,40.3327,40.2577,40.2952,41852.0
2018-08-21 11:30:00,43.02,43.1,43.02,43.09,50352.0,40.2952,40.3701,40.2952,40.3608,50352.0
2018-08-21 12:00:00,43.1,43.12,43.09,43.12,49888.0,40.3701,40.3889,40.3608,40.3889,49888.0
2018-08-21 12:30:00,43.13,43.16,43.12,43.14,35436.0,40.3982,40.4263,40.3889,40.4076,35436.0
2018-08-21 13:00:00,43.15,43.15,43.1,43.11,126656.0,40.417,40.417,40.3701,40.3795,126656.0
2018-08-21 13:30:00,43.12,43.13,43.09,43.1,64640.0,40.3889,40.3982,40.3608,40.3701,64640.0
2018-08-21 14:00:00,43.1,43.1,43.07,43.09,63740.0,40.3701,40.3701,40.342,40.3608,63740.0
2018-08-21 14:30:00,43.08,43.08,42.98,43.02,175060.0,40.3514,40.3514,40.2577,40.2952,175060.0
2018-08-21 15:00:00,43.02,43.04,42.99,43.02,107220.0,40.2952,40.3139,40.2671,40.2952,107220.0
2018-08-21 15:30:00,43.02,43.04,42.95,42.97,653904.0,40.2952,40.3139,40.2296,40.2484,653904.0
2018-08-22 09:30:00,42.87,43.02,42.87,42.9,186332.0,40.1547,40.2952,40.1547,40.1828,186332.0
2018-08-22 10:00:00,42.92,42.99,42.85,42.92,69100.0,40.2015,40.2671,40.136,40.2015,69100.0
2018-08-22 10:30:00,42.95,43.05,42.94,43.04,39508.0,40.2296,40.3233,40.2203,40.3139,39508.0
2018-08-22 11:00:00,43.04,43.09,43.03,43.09,73228.0,40.3139,40.3608,40.3046,40.3608,73228.0
2018-08-22 11:30:00,43.09,43.11,43.06,43.1,55940.0,40.3608,40.3795,40.3327,40.3701,55940.0
2018-08-22 12:00:00,43.1,43.1,43.04,43.05,42512.0,40.3701,40.3701,40.3139,40.3233,42512.0
2018-08-22 12:30:00,43.05,43.06,43.02,43.05,32980.0,40.3233,40.3327,40.2952,40.3233,32980.0
2018-08-22 13:00:00,43.04,43.07,43.02,43.06,34208.0,40.3139,40.342,40.2952,40.3327,34208.0
2018-08-22 13:30:00,43.06,43.08,43.04,43.06,63200.0,40.3327,40.3514,40.3139,40.3327,63200.0
2018-08-22 14:00:00,43.06,43.1,43.0,43.04,181420.0,40.3327,40.3701,40.2765,40.3139,181420.0
2018-08-22 14:30:00,43.04,43.05,43.01,43.05,366368.0,40.3139,40.3233,40.2858,40.3233,366368.0
2018-08-22 15:00:00,43.06,43.08,43.05,43.07,72584.0,40.3327,40.3514,40.3233,40.342,72584.0
2018-08-22 15:30:00,43.07,43.1,43.04,43.04,742052.0,40.342,40.3701,40.3139,40.3139,742052.0
2018-08-23 09:30:00,43.0,43.22,43.0,43.18,89084.0,40.2765,40.4825,40.2765,40.4451,89084.0
2018-08-23 10:00:00,43.17,43.23,43.17,43.23,35964.0,40.4357,40.4919,40.4357,40.4919,35964.0
2018-08-23 10:30:00,43.23,43.24,43.15,43.16,69048.0,40.4919,40.5013,40.417,40.4263,69048.0
2018-08-23 11:00:00,43.15,43.16,42.98,43.02,122344.0,40.417,40.4263,40.2577,40.2952,122344.0
2018-08-23 11:30:00,43.02,43.04,42.96,43.01,108316.0,40.2952,40.3139,40.239,40.2858,108316.0
2018-08-23 12:00:00,43.01,43.1,43.01,43.1,88468.0,40.2858,40.3701,40.2858,40.3701,88468.0
2018-08-23 12:30:00,43.1,43.1,43.05,43.06,65848.0,40.3701,40.3701,40.3233,40.3327,65848.0
2018-08-23 13:00:00,43.06,43.08,43.03,43.08,32776.0,40.3327,40.3514,40.3046,40.3514,32776.0
2018-08-23 13:30:00,43.08,43.08,43.04,43.06,142916.0,40.3514,40.3514,40.3139,40.3327,142916.0
2018-08-23 14:00:00,43.07,43.11,43.07,43.1,121760.0,40.342,40.3795,40.342,40.3701,121760.0
2018-08-23 14:30:00,43.1,43.12,43.08,43.1,103232.0,40.3701,40.3889,40.3514,40.3701,103232.0
2018-08-23 15:00:00,43.1,43.12,43.08,43.1,200208.0,40.3701,40.3889,40.3514,40.3701,200208.0
2018-08-23 15:30:00,43.1,43.1,42.99,43.03,700124.0,40.3701,40.3701,40.2671,40.3046,700124.0
2018-08-24 09:30:00,43.14,43.19,43.14,43.16,65180.0,40.4076,40.4544,40.4076,40.4263,65180.0
2018-08-24 10:00:00,43.19,43.24,43.17,43.23,83184.0,40.4544,40.5013,40.4357,40.4919,83184.0
2018-08-24 10:30:00,43.24,43.33,43.23,43.3,121780.0,40.5013,40.5856,40.4919,40.5575,121780.0
2018-08-24 11:00:00,43.31,43.33,43.27,43.3,107592.0,40.5668,40.5856,40.5294,40.5575,107592.0
2018-08-24 11:30:00,43.31,43.37,43.31,43.35,158536.0,40.5668,40.623,40.5668,40.6043,158536.0
2018-08-24 12:00:00,43.36,43.37,43.34,43.36,107800.0,40.6137,40.623,40.5949,40.6137,107800.0
2018-08-24 12:30:00,43.35,43.36,43.33,43.35,120904.0,40.6043,40.6137,40.5856,40.6043,120904.0
2018-08-24 13:00:00,43.35,43.36,43.31,43.33,78820.0,40.6043,40.6137,40.5668,40.5856,78820.0
2018-08-24 13:30:00,43.32,43.33,43.27,43.33,110852.0,40.5762,40.5856,40.5294,40.5856,110852.0
2018-08-24 14:00:00,43.33,43.37,43.32,43.36,62568.0,40.5856,40.623,40.5762,40.6137,62568.0
2018-08-24 14:30:00,43.35,43.37,43.34,43.36,125840.0,40.6043,40.623,40.5949,40.6137,125840.0
2018-08-24 15:00:00,43.35,43.37,43.33,43.34,97588.0,40.6043,40.623,40.5856,40.5949,97588.0
2018-08-24 15:30:00,43.34,43.38,43.33,43.37,248928.0,40.5949,40.6324,40.5856,40.623,248928.0
2018-08-27 09:30:00,43.6,43.63,43.53,43.62,97736.0,40.8385,40.8666,40.7729,40.8572,97736.0
2018-08-27 10:00:00,43.63,43.71,43.63,43.7,42796.0,40.8666,40.9415,40.8666,40.9321,42796.0
2018-08-27 10:30:00,43.69,43.7,43.64,43.7,70368.0,40.9227,40.9321,40.8759,40.9321,70368.0
2018-08-27 11:00:00,43.71,43.71,43.66,43.69,69952.0,40.9415,40.9415,40.8946,40.9227,69952.0
2018-08-27 11:30:00,43.69,43.74,43.64,43.73,114644.0,40.9227,40.9696,40.8759,40.9602,114644.0
2018-08-27 12:00:00,43.74,43.74,43.71,43.74,76128.0,40.9696,40.9696,40.9415,40.9696,76128.0
2018-08-27 12:30:00,43.73,43.75,43.72,43.73,75132.0,40.9602,40.9789,40.9508,40.9602,75132.0
2018-08-27 13:00:00,43.74,43.74,43.7,43.7,107688.0,40.9696,40.9696,40.9321,40.9321,107688.0
2018-08-27 13:30:00,43.71,43.73,43.7,43.72,111464.0,40.9415,40.9602,40.9321,40.9508,111464.0
2018-08-27 14:00:00,43.72,43.73,43.68,43.72,177404.0,40.9508,40.9602,40.9134,40.9508,177404.0
2018-08-27 14:30:00,43.72,43.73,43.7,43.73,181912.0,40.9508,40.9602,40.9321,40.9602,181912.0
2018-08-27 15:00:00,43.73,43.73,43.68,43.71,136856.0,40.9602,40.9602,40.9134,40.9415,136856.0
2018-08-27 15:30:00,43.71,43.74,43.7,43.73,202256.0,40.9415,40.9696,40.9321,40.9602,202256.0
2018-08-28 09:30:00,43.84,43.86,43.77,43.81,332624.0,41.0632,41.082,40.9977,41.0351,332624.0
2018-08-28 10:00:00,43.81,43.83,43.74,43.76,49948.0,41.0351,41.0539,40.9696,40.9883,49948.0
2018-08-28 10:30:00,43.75,43.79,43.72,43.76,47520.0,40.9789,41.0164,40.9508,40.9883,47520.0
2018-08-28 11:00:00,43.77,43.8,43.74,43.79,475960.0,40.9977,41.0258,40.9696,41.0164,475960.0
2018-08-28 11:30:00,43.77,43.77,43.71,43.71,93112.0,40.9977,40.9977,40.9415,40.9415,93112.0
2018-08-28 12:00:00,43.7,43.77,43.7,43.75,18320.0,40.9321,40.9977,40.9321,40.9789,18320.0
2018-08-28 12:30:00,43.76,43.79,43.76,43.77,44888.0,40.9883,41.0164,40.9883,40.9977,44888.0
2018-08-28 13:00:00,43.77,43.8,43.75,43.75,40212.0,40.9977,41.0258,40.9789,40.9789,40212.0
2018-08-28 13:30:00,43.75,43.82,43.74,43.79,46524.0,40.9789,41.0445,40.9696,41.0164,46524.0
2018-08-28 14:00:00,43.8,43.82,43.79,43.8,79028.0,41.0258,41.0445,41.0164,41.0258,79028.0
2018-08-28 14:30:00,43.8,43.82,43.78,43.81,87812.0,41.0258,41.0445,41.007,41.0351,87812.0
2018-08-28 15:00:00,43.8,43.82,43.77,43.79,225972.0,41.0258,41.0445,40.9977,41.0164,225972.0
2018-08-28 15:30:00,43.79,43.8,43.74,43.79,302704.0,41.0164,41.0258,40.9696,41.0164,302704.0
2018-08-29 09:30:00,43.85,43.94,43.84,43.91,109184.0,41.0726,41.1569,41.0632,41.1288,109184.0
2018-08-29 10:00:00,43.92,43.99,43.88,43.99,219880.0,41.1382,41.2037,41.1007,41.2037,219880.0
2018-08-29 10:30:00,43.98,44.06,43.96,44.05,324424.0,41.1944,41.2693,41.1756,41.2599,324424.0
2018-08-29 11:00:00,44.04,44.13,44.02,44.13,235204.0,41.2506,41.3349,41.2318,41.3349,235204.0
2018-08-29 11:30:00,44.12,44.14,44.08,44.12,109048.0,41.3255,41.3442,41.288,41.3255,109048.0
2018-08-29 12:00:00,44.12,44.14,44.1,44.13,83224.0,41.3255,41.3442,41.3068,41.3349,83224.0
2018-08-29 12:30:00,44.12,44.14,44.11,44.13,52744.0,41.3255,41.3442,41.3161,41.3349,52744.0
2018-08-29 13:00:00,44.13,44.13,44.1,44.11,75204.0,41.3349,41.3349,41.3068,41.3161,75204.0
2018-08-29 13:30:00,44.1,44.12,44.09,44.09,112612.0,41.3068,41.3255,41.2974,41.2974,112612.0
2018-08-29 14:00:00,44.09,44.13,44.09,44.12,128808.0,41.2974,41.3349,41.2974,41.3255,128808.0
2018-08-29 14:30:00,44.1,44.13,44.1,44.13,126284.0,41.3068,41.3349,41.3068,41.3349,126284.0
2018-08-29 15:00:00,44.13,44.18,44.13,44.18,342856.0,41.3349,41.3817,41.3349,41.3817,342856.0
2018-08-29 15:30:00,44.17,44.19,44.15,44.17,287016.0,41.3723,41.3911,41.3536,41.3723,287016.0
2018-08-30 09:30:00,44.06,44.12,44.04,44.06,160508.0,41.2693,41.3255,41.2506,41.2693,160508.0
2018-08-30 10:00:00,44.09,44.15,44.08,44.14,88276.0,41.2974,41.3536,41.288,41.3442,88276.0
2018-08-30 10:30:00,44.14,44.2,44.12,44.17,124892.0,41.3442,41.4004,41.3255,41.3723,124892.0
2018-08-30 11:00:00,44.19,44.21,44.09,44.1,174072.0,41.3911,41.4098,41.2974,41.3068,174072.0
2018-08-30 11:30:00,44.11,44.14,44.09,44.12,72800.0,41.3161,41.3442,41.2974,41.3255,72800.0
2018-08-30 12:00:00,44.13,44.18,44.12,44.17,191124.0,41.3349,41.3817,41.3255,41.3723,191124.0
2018-08-30 12:30:00,44.17,44.24,44.17,44.23,163280.0,41.3723,41.4379,41.3723,41.4285,163280.0
2018-08-30 13:00:00,44.23,44.26,44.22,44.25,288240.0,41.4285,41.4566,41.4192,41.4473,288240.0
2018-08-30 13:30:00,44.25,44.26,44.21,44.22,113204.0,41.4473,41.4566,41.4098,41.4192,113204.0
2018-08-30 14:00:00,44.23,44.24,43.99,44.03,503824.0,41.4285,41.4379,41.2037,41.2412,503824.0
2018-08-30 14:30:00,44.04,44.12,44.01,44.01,272760.0,41.2506,41.3255,41.2225,41.2225,272760.0
2018-08-30 15:00:00,43.99,44.02,43.93,44.01,184284.0,41.2037,41.2318,41.1475,41.2225,184284.0
2018-08-30 15:30:00,44.02,44.04,43.98,44.02,419652.0,41.2318,41.2506,41.1944,41.2318,419652.0
2018-08-31 09:30:00,43.98,44.1,43.98,44.08,104664.0,41.1944,41.3068,41.1944,41.288,104664.0
2018-08-31 10:00:00,44.07,44.18,44.07,44.13,169584.0,41.2787,41.3817,41.2787,41.3349,169584.0
2018-08-31 10:30:00,44.13,44.14,44.1,44.13,120184.0,41.3349,41.3442,41.3068,41.3349,120184.0
2018-08-31 11:00:00,44.13,44.17,44.06,44.06,242348.0,41.3349,41.3723,41.2693,41.2693,242348.0
2018-08-31 11:30:00,44.06,44.08,43.99,44.0,116616.0,41.2693,41.288,41.2037,41.2131,116616.0
2018-08-31 12:00:00,43.99,44.03,43.96,44.01,140252.0,41.2037,41.2412,41.1756,41.2225,140252.0
2018-08-31 12:30:00,44.02,44.03,43.96,44.03,153688.0,41.2318,41.2412,41.1756,41.2412,153688.0
2018-08-31 13:00:00,44.03,44.04,44.0,44.01,70132.0,41.2412,41.2506,41.2131,41.2225,70132.0
2018-08-31 13:30:00,44.01,44.04,43.99,44.02,67520.0,41.2225,41.2506,41.2037,41.2318,67520.0
2018-08-31 14:00:00,44.01,44.02,43.94,43.97,106296.0,41.2225,41.2318,41.1569,41.185,106296.0
2018-08-31 14:30:00,43.98,44.01,43.96,43.98,116972.0,41.1944,41.2225,41.1756,41.1944,116972.0
2018-08-31 15:00:00,44.0,44.04,43.96,43.97,102860.0,41.2131,41.2506,41.1756,41.185,102860.0
2018-08-31 15:30:00,43.98,44.1,43.98,44.06,512844.0,41.1944,41.3068,41.1944,41.2693,512844.0
2018-09-04 09:30:00,43.99,44.01,43.79,43.87,261204.0,41.2037,41.2225,41.0164,41.0913,261204.0
2018-09-04 10:00:00,43.86,44.01,43.86,43.93,181884.0,41.082,41.2225,41.082,41.1475,181884.0
2018-09-04 10:30:00,43.94,44.06,43.92,44.06,137292.0,41.1569,41.2693,41.1382,41.2693,137292.0
2018-09-04 11:00:00,44.04,44.04,43.99,43.99,55808.0,41.2506,41.2506,41.2037,41.2037,55808.0
2018-09-04 11:30:00,43.99,44.02,43.88,43.89,89144.0,41.2037,41.2318,41.1007,41.1101,89144.0
2018-09-04 12:00:00,43.9,43.92,43.81,43.85,62820.0,41.1194,41.1382,41.0351,41.0726,62820.0
2018-09-04 12:30:00,43.85,43.92,43.85,43.91,61160.0,41.0726,41.1382,41.0726,41.1288,61160.0
2018-09-04 13:00:00,43.92,43.95,43.91,43.93,108088.0,41.1382,41.1663,41.1288,41.1475,108088.0
2018-09-04 13:30:00,43.93,43.97,43.89,43.95,122428.0,41.1475,41.185,41.1101,41.1663,122428.0
2018-09-04 14:00:00,43.96,44.0,43.94,43.99,66928.0,41.1756,41.2131,41.1569,41.2037,66928.0
2018-09-04 14:30:00,43.98,44.03,43.98,44.02,87128.0,41.1944,41.2412,41.1944,41.2318,87128.0
2018-09-04 15:00:00,44.03,44.04,43.99,44.0,122176.0,41.2412,41.2506,41.2037,41.2131,122176.0
2018-09-04 15:30:00,44.0,44.02,43.95,44.01,350164.0,41.2131,41.2318,41.1663,41.2225,350164.0
2018-09-05 09:30:00,43.93,43.95,43.71,43.72,291064.0,41.1475,41.1663,40.9415,40.9508,291064.0
2018-09-05 10:00:00,43.73,43.76,43.51,43.62,198104.0,40.9602,40.9883,40.7542,40.8572,198104.0
2018-09-05 10:30:00,43.6,43.66,43.49,43.63,168864.0,40.8385,40.8946,40.7354,40.8666,168864.0
2018-09-05 11:00:00,43.63,43.63,43.52,43.54,208904.0,40.8666,40.8666,40.7635,40.7823,208904.0
2018-09-05 11:30:00,43.54,43.64,43.52,43.62,256664.0,40.7823,40.8759,40.7635,40.8572,256664.0
2018-09-05 12:00:00,43.62,43.69,43.62,43.68,96252.0,40.8572,40.9227,40.8572,40.9134,96252.0
2018-09-05 12:30:00,43.69,43.74,43.65,43.66,114696.0,40.9227,40.9696,40.8853,40.8946,114696.0
2018-09-05 13:00:00,43.64,43.74,43.64,43.72,72708.0,40.8759,40.9696,40.8759,40.9508,72708.0
2018-09-05 13:30:00,43.73,43.76,43.68,43.69,65280.0,40.9602,40.9883,40.9134,40.9227,65280.0
2018-09-05 14:00:00,43.7,43.72,43.64,43.67,104168.0,40.9321,40.9508,40.8759,40.904,104168.0
2018-09-05 14:30:00,43.67,43.71,43.62,43.64,105484.0,40.904,40.9415,40.8572,40.8759,105484.0
2018-09-05 15:00:00,43.65,43.68,43.61,43.63,138408.0,40.8853,40.9134,40.8478,40.8666,138408.0
2018-09-05 15:30:00,43.63,43.65,43.55,43.63,383240.0,40.8666,40.8853,40.7916,40.8666,383240.0
2018-09-06 09:30:00,43.65,43.68,43.53,43.68,211520.0,40.8853,40.9134,40.7729,40.9134,211520.0
2018-09-06 10:00:00,43.66,43.68,43.42,43.51,331344.0,40.8946,40.9134,40.6699,40.7542,331344.0
2018-09-06 10:30:00,43.5,43.5,43.27,43.35,1018764.0,40.7448,40.7448,40.5294,40.6043,1018764.0
2018-09-06 11:00:00,43.35,43.37,43.22,43.34,608312.0,40.6043,40.623,40.4825,40.5949,608312.0
2018-09-06 11:30:00,43.34,43.42,43.32,43.39,277692.0,40.5949,40.6699,40.5762,40.6418,277692.0
2018-09-06 12:00:00,43.4,43.42,43.35,43.36,183432.0,40.6511,40.6699,40.6043,40.6137,183432.0
2018-09-06 12:30:00,43.37,43.38,43.3,43.3,286312.0,40.623,40.6324,40.5575,40.5575,286312.0
2018-09-06 13:00:00,43.3,43.39,43.24,43.37,228588.0,40.5575,40.6418,40.5013,40.623,228588.0
2018-09-06 13:30:00,43.37,43.42,43.35,43.36,167648.0,40.623,40.6699,40.6043,40.6137,167648.0
2018-09-06 14:00:00,43.38,43.43,43.35,43.35,171024.0,40.6324,40.6792,40.6043,40.6043,171024.0
2018-09-06 14:30:00,43.36,43.45,43.36,43.42,193412.0,40.6137,40.698,40.6137,40.6699,193412.0
2018-09-06 15:00:00,43.43,43.54,43.43,43.53,299344.0,40.6792,40.7823,40.6792,40.7729,299344.0
2018-09-06 15:30:00,43.53,43.54,43.47,43.48,394180.0,40.7729,40.7823,40.7167,40.7261,394180.0
2018-09-07 09:30:00,43.27,43.53,43.24,43.5,381000.0,40.5294,40.7729,40.5013,40.7448,381000.0
2018-09-07 10:00:00,43.51,43.58,43.47,43.53,118408.0,40.7542,40.8197,40.7167,40.7729,118408.0
2018-09-07 10:30:00,43.53,43.61,43.51,43.59,132376.0,40.7729,40.8478,40.7542,40.8291,132376.0
2018-09-07 11:00:00,43.6,43.6,43.55,43.59,66760.0,40.8385,40.8385,40.7916,40.8291,66760.0
2018-09-07 11:30:00,43.58,43.64,43.53,43.54,178152.0,40.8197,40.8759,40.7729,40.7823,178152.0
2018-09-07 12:00:00,43.54,43.54,43.34,43.35,510240.0,40.7823,40.7823,40.5949,40.6043,510240.0
2018-09-07 12:30:00,43.36,43.48,43.34,43.47,208692.0,40.6137,40.7261,40.5949,40.7167,208692.0
2018-09-07 13:00:00,43.46,43.47,43.35,43.41,65308.0,40.7073,40.7167,40.6043,40.6605,65308.0
2018-09-07 13:30:00,43.42,43.43,43.35,43.37,103252.0,40.6699,40.6792,40.6043,40.623,103252.0
2018-09-07 14:00:00,43.35,43.48,43.35,43.47,79640.0,40.6043,40.7261,40.6043,40.7167,79640.0
2018-09-07 14:30:00,43.47,43.49,43.43,43.48,124244.0,40.7167,40.7354,40.6792,40.7261,124244.0
2018-09-07 15:00:00,43.47,43.49,43.43,43.45,214780.0,40.7167,40.7354,40.6792,40.698,214780.0
2018-09-07 15:30:00,43.46,43.47,43.33,43.4,499820.0,40.7073,40.7167,40.5856,40.6511,499820.0
2018-09-10 09:30:00,43.59,43.59,43.46,43.51,136332.0,40.8291,40.8291,40.7073,40.7542,136332.0
2018-09-10 10:00:00,43.5,43.52,43.38,43.43,138968.0,40.7448,40.7635,40.6324,40.6792,138968.0
2018-09-10 10:30:00,43.44,43.5,43.41,43.44,151128.0,40.6886,40.7448,40.6605,40.6886,151128.0
2018-09-10 11:00:00,43.43,43.54,43.39,43.52,120636.0,40.6792,40.7823,40.6418,40.7635,120636.0
2018-09-10 11:30:00,43.52,43.52,43.46,43.51,63764.0,40.7635,40.7635,40.7073,40.7542,63764.0
2018-09-10 12:00:00,43.5,43.5,43.42,43.43,66292.0,40.7448,40.7448,40.6699,40.6792,66292.0
2018-09-10 12:30:00,43.43,43.45,43.41,43.42,83076.0,40.6792,40.698,40.6605,40.6699,83076.0
2018-09-10 13:00:00,43.42,43.49,43.41,43.48,73740.0,40.6699,40.7354,40.6605,40.7261,73740.0
2018-09-10 13:30:00,43.48,43.49,43.44,43.49,79576.0,40.7261,40.7354,40.6886,40.7354,79576.0
2018-09-10 14:00:00,43.47,43.5,43.46,43.49,95856.0,40.7167,40.7448,40.7073,40.7354,95856.0
2018-09-10 14:30:00,43.48,43.51,43.48,43.49,120704.0,40.7261,40.7542,40.7261,40.7354,120704.0
2018-09-10 15:00:00,43.5,43.53,43.49,43.49,93256.0,40.7448,40.7729,40.7354,40.7354,93256.0
2018-09-10 15:30:00,43.49,43.5,43.44,43.47,555576.0,40.7354,40.7448,40.6886,40.7167,555576.0
2018-09-11 09:30:00,43.33,43.51,43.27,43.49,195328.0,40.5856,40.7542,40.5294,40.7354,195328.0
2018-09-11 10:00:00,43.48,43.57,43.48,43.55,211528.0,40.7261,40.8104,40.7261,40.7916,211528.0
2018-09-11 10:30:00,43.56,43.56,43.47,43.49,98492.0,40.801,40.801,40.7167,40.7354,98492.0
2018-09-11 11:00:00,43.5,43.59,43.5,43.58,201448.0,40.7448,40.8291,40.7448,40.8197,201448.0
2018-09-11 11:30:00,43.58,43.75,43.58,43.75,342760.0,40.8197,40.9789,40.8197,40.9789,342760.0
2018-09-11 12:00:00,43.76,43.79,43.72,43.73,229216.0,40.9883,41.0164,40.9508,40.9602,229216.0
2018-09-11 12:30:00,43.73,43.75,43.71,43.75,143816.0,40.9602,40.9789,40.9415,40.9789,143816.0
2018-09-11 13:00:00,43.76,43.77,43.66,43.68,248764.0,40.9883,40.9977,40.8946,40.9134,248764.0
2018-09-11 13:30:00,43.68,43.71,43.67,43.7,115720.0,40.9134,40.9415,40.904,40.9321,115720.0
2018-09-11 14:00:00,43.69,43.76,43.67,43.75,304992.0,40.9227,40.9883,40.904,40.9789,304992.0
2018-09-11 14:30:00,43.75,43.77,43.72,43.74,613652.0,40.9789,40.9977,40.9508,40.9696,613652.0
2018-09-11 15:00:00,43.74,43.76,43.71,43.72,573056.0,40.9696,40.9883,40.9415,40.9508,573056.0
2018-09-11 15:30:00,43.72,43.75,43.7,43.73,382476.0,40.9508,40.9789,40.9321,40.9602,382476.0
2018-09-12 09:30:00,43.68,43.71,43.58,43.59,148020.0,40.9134,40.9415,40.8197,40.8291,148020.0
2018-09-12 10:00:00,43.59,43.65,43.51,43.54,68088.0,40.8291,40.8853,40.7542,40.7823,68088.0
2018-09-12 10:30:00,43.52,43.52,43.43,43.5,51676.0,40.7635,40.7635,40.6792,40.7448,51676.0
2018-09-12 11:00:00,43.47,43.72,43.47,43.72,241080.0,40.7167,40.9508,40.7167,40.9508,241080.0
2018-09-12 11:30:00,43.73,43.76,43.55,43.55,149812.0,40.9602,40.9883,40.7916,40.7916,149812.0
2018-09-12 12:00:00,43.55,43.66,43.55,43.66,249844.0,40.7916,40.8946,40.7916,40.8946,249844.0
2018-09-12 12:30:00,43.65,43.69,43.62,43.65,65484.0,40.8853,40.9227,40.8572,40.8853,65484.0
2018-09-12 13:00:00,43.65,43.69,43.62,43.68,62092.0,40.8853,40.9227,40.8572,40.9134,62092.0
2018-09-12 13:30:00,43.69,43.71,43.59,43.6,70268.0,40.9227,40.9415,40.8291,40.8385,70268.0
2018-09-12 14:00:00,43.62,43.62,43.57,43.59,95192.0,40.8572,40.8572,40.8104,40.8291,95192.0
2018-09-12 14:30:00,43.6,43.62,43.55,43.6,115864.0,40.8385,40.8572,40.7916,40.8385,115864.0
2018-09-12 15:00:00,43.6,43.71,43.6,43.71,312216.0,40.8385,40.9415,40.8385,40.9415,312216.0
2018-09-12 15:30:00,43.71,43.74,43.69,43.7,342580.0,40.9415,40.9696,40.9227,40.9321,342580.0
2018-09-13 09:30:00,43.9,44.08,43.9,44.0,79748.0,41.1194,41.288,41.1194,41.2131,79748.0
2018-09-13 10:00:00,44.03,44.07,43.94,43.96,280556.0,41.2412,41.2787,41.1569,41.1756,280556.0
2018-09-13 10:30:00,43.99,43.99,43.89,43.94,114276.0,41.2037,41.2037,41.1101,41.1569,114276.0
2018-09-13 11:00:00,43.92,44.02,43.92,43.97,293188.0,41.1382,41.2318,41.1382,41.185,293188.0
2018-09-13 11:30:00,43.98,44.07,43.95,44.07,147732.0,41.1944,41.2787,41.1663,41.2787,147732.0
2018-09-13 12:00:00,44.07,44.1,44.05,44.06,109096.0,41.2787,41.3068,41.2599,41.2693,109096.0
2018-09-13 12:30:00,44.05,44.08,44.03,44.04,30144.0,41.2599,41.288,41.2412,41.2506,30144.0
2018-09-13 13:00:00,44.04,44.05,44.01,44.01,47076.0,41.2506,41.2599,41.2225,41.2225,47076.0
2018-09-13 13:30:00,44.02,44.03,44.0,44.03,50320.0,41.2318,41.2412,41.2131,41.2412,50320.0
2018-09-13 14:00:00,44.03,44.06,43.97,44.01,127720.0,41.2412,41.2693,41.185,41.2225,127720.0
2018-09-13 14:30:00,44.02,44.06,44.01,44.06,49388.0,41.2318,41.2693,41.2225,41.2693,49388.0
2018-09-13 15:00:00,44.06,44.06,44.0,44.0,92988.0,41.2693,41.2693,41.2131,41.2131,92988.0
2018-09-13 15:30:00,44.0,44.05,43.97,44.05,274236.0,41.2131,41.2599,41.185,41.2599,274236.0
2018-09-14 09:30:00,44.11,44.14,44.04,44.1,159692.0,41.3161,41.3442,41.2506,41.3068,159692.0
2018-09-14 10:00:00,44.08,44.11,44.03,44.1,78580.0,41.288,41.3161,41.2412,41.3068,78580.0
2018-09-14 10:30:00,44.12,44.15,44.1,44.12,27472.0,41.3255,41.3536,41.3068,41.3255,27472.0
2018-09-14 11:00:00,44.09,44.13,44.07,44.08,50760.0,41.2974,41.3349,41.2787,41.288,50760.0
2018-09-14 11:30:00,44.1,44.11,44.08,44.09,34192.0,41.3068,41.3161,41.288,41.2974,34192.0
2018-09-14 12:00:00,44.1,44.1,43.9,43.94,111968.0,41.3068,41.3068,41.1194,41.1569,111968.0
2018-09-14 12:30:00,43.93,43.99,43.92,43.97,72124.0,41.1475,41.2037,41.1382,41.185,72124.0
2018-09-14 13:00:00,43.94,43.98,43.87,43.97,486344.0,41.1569,41.1944,41.0913,41.185,486344.0
2018-09-14 13:30:00,43.97,44.02,43.97,44.01,178436.0,41.185,41.2318,41.185,41.2225,178436.0
2018-09-14 14:00:00,44.02,44.04,43.99,44.01,96772.0,41.2318,41.2506,41.2037,41.2225,96772.0
2018-09-14 14:30:00,44.01,44.02,43.99,44.02,36212.0,41.2225,41.2318,41.2037,41.2318,36212.0
2018-09-14 15:00:00,44.01,44.04,44.0,44.01,79364.0,41.2225,41.2506,41.2131,41.2225,79364.0
2018-09-14 15:30:00,44.01,44.07,44.01,44.03,229924.0,41.2225,41.2787,41.2225,41.2412,229924.0
2018-09-17 09:30:00,43.98,43.99,43.83,43.88,91244.0,41.1944,41.2037,41.0539,41.1007,91244.0
2018-09-17 10:00:00,43.87,43.87,43.76,43.81,61960.0,41.0913,41.0913,40.9883,41.0351,61960.0
2018-09-17 10:30:00,43.81,43.83,43.72,43.72,87728.0,41.0351,41.0539,40.9508,40.9508,87728.0
2018-09-17 11:00:00,43.72,43.82,43.72,43.78,91956.0,40.9508,41.0445,40.9508,41.007,91956.0
2018-09-17 11:30:00,43.79,43.82,43.76,43.8,35932.0,41.0164,41.0445,40.9883,41.0258,35932.0
2018-09-17 12:00:00,43.81,43.85,43.81,43.85,68052.0,41.0351,41.0726,41.0351,41.0726,68052.0
2018-09-17 12:30:00,43.83,43.85,43.78,43.81,1131672.0,41.0539,41.0726,41.007,41.0351,1131672.0
2018-09-17 13:00:00,43.83,43.83,43.75,43.75,63992.0,41.0539,41.0539,40.9789,40.9789,63992.0
2018-09-17 13:30:00,43.74,43.8,43.7,43.77,94380.0,40.9696,41.0258,40.9321,40.9977,94380.0
2018-09-17 14:00:00,43.76,43.8,43.75,43.77,383024.0,40.9883,41.0258,40.9789,40.9977,383024.0
2018-09-17 14:30:00,43.77,43.78,43.69,43.7,69108.0,40.9977,41.007,40.9227,40.9321,69108.0
2018-09-17 15:00:00,43.71,43.73,43.6,43.63,308032.0,40.9415,40.9602,40.8385,40.8666,308032.0
2018-09-17 15:30:00,43.62,43.64,43.55,43.6,409488.0,40.8572,40.8759,40.7916,40.8385,409488.0
2018-09-18 09:30:00,43.63,43.87,43.6,43.84,167400.0,40.8666,41.0913,40.8385,41.0632,167400.0
2018-09-18 10:00:00,43.84,43.91,43.81,43.88,88912.0,41.0632,41.1288,41.0351,41.1007,88912.0
2018-09-18 10:30:00,43.88,43.92,43.84,43.92,78192.0,41.1007,41.1382,41.0632,41.1382,78192.0
2018-09-18 11:00:00,43.94,43.97,43.89,43.97,53576.0,41.1569,41.185,41.1101,41.185,53576.0
2018-09-18 11:30:00,43.97,44.0,43.95,43.97,31892.0,41.185,41.2131,41.1663,41.185,31892.0
2018-09-18 12:00:00,43.99,44.02,43.95,43.96,95352.0,41.2037,41.2318,41.1663,41.1756,95352.0
2018-09-18 12:30:00,43.95,43.98,43.91,43.92,29824.0,41.1663,41.1944,41.1288,41.1382,29824.0
2018-09-18 13:00:00,43.93,43.97,43.91,43.91,30376.0,41.1475,41.185,41.1288,41.1288,30376.0
2018-09-18 13:30:00,43.92,43.97,43.89,43.96,38468.0,41.1382,41.185,41.1101,41.1756,38468.0
2018-09-18 14:00:00,43.96,43.99,43.95,43.98,75544.0,41.1756,41.2037,41.1663,41.1944,75544.0
2018-09-18 14:30:00,43.99,44.01,43.95,43.96,113956.0,41.2037,41.2225,41.1663,41.1756,113956.0
2018-09-18 15:00:00,43.95,43.99,43.94,43.96,121476.0,41.1663,41.2037,41.1569,41.1756,121476.0
2018-09-18 15:30:00,43.96,43.96,43.89,43.9,292004.0,41.1756,41.1756,41.1101,41.1194,292004.0
2018-09-19 09:30:00,43.92,44.0,43.83,43.85,131500.0,41.1382,41.2131,41.0539,41.0726,131500.0
2018-09-19 10:00:00,43.85,43.88,43.73,43.77,104188.0,41.0726,41.1007,40.9602,40.9977,104188.0
2018-09-19 10:30:00,43.78,43.81,43.75,43.77,40144.0,41.007,41.0351,40.9789,40.9977,40144.0
2018-09-19 11:00:00,43.75,43.91,43.74,43.85,64928.0,40.9789,41.1288,40.9696,41.0726,64928.0
2018-09-19 11:30:00,43.84,43.88,43.82,43.88,22844.0,41.0632,41.1007,41.0445,41.1007,22844.0
2018-09-19 12:00:00,43.88,43.88,43.81,43.84,30664.0,41.1007,41.1007,41.0351,41.0632,30664.0
2018-09-19 12:30:00,43.82,43.84,43.77,43.83,30068.0,41.0445,41.0632,40.9977,41.0539,30068.0
2018-09-19 13:00:00,43.83,43.83,43.78,43.8,56996.0,41.0539,41.0539,41.007,41.0258,56996.0
2018-09-19 13:30:00,43.79,43.83,43.78,43.83,36260.0,41.0164,41.0539,41.007,41.0539,36260.0
2018-09-19 14:00:00,43.83,43.85,43.81,43.84,75108.0,41.0539,41.0726,41.0351,41.0632,75108.0
2018-09-19 14:30:00,43.84,43.84,43.8,43.81,37348.0,41.0632,41.0632,41.0258,41.0351,37348.0
2018-09-19 15:00:00,43.81,43.86,43.8,43.86,71492.0,41.0351,41.082,41.0258,41.082,71492.0
2018-09-19 15:30:00,43.86,43.9,43.85,43.87,229640.0,41.082,41.1194,41.0726,41.0913,229640.0
2018-09-20 09:30:00,44.08,44.17,44.06,44.13,216448.0,41.288,41.3723,41.2693,41.3349,216448.0
2018-09-20 10:00:00,44.15,44.23,44.15,44.16,100436.0,41.3536,41.4285,41.3536,41.363,100436.0
2018-09-20 10:30:00,44.18,44.21,44.15,44.18,56456.0,41.3817,41.4098,41.3536,41.3817,56456.0
2018-09-20 11:00:00,44.19,44.24,44.17,44.22,51660.0,41.3911,41.4379,41.3723,41.4192,51660.0
2018-09-20 11:30:00,44.23,44.28,44.22,44.25,73704.0,41.4285,41.4754,41.4192,41.4473,73704.0
2018-09-20 12:00:00,44.24,44.24,44.21,44.24,41744.0,41.4379,41.4379,41.4098,41.4379,41744.0
2018-09-20 12:30:00,44.24,44.26,44.22,44.25,62256.0,41.4379,41.4566,41.4192,41.4473,62256.0
2018-09-20 13:00:00,44.25,44.27,44.23,44.24,40688.0,41.4473,41.466,41.4285,41.4379,40688.0
2018-09-20 13:30:00,44.24,44.25,44.21,44.25,58488.0,41.4379,41.4473,41.4098,41.4473,58488.0
2018-09-20 14:00:00,44.24,44.26,44.23,44.25,115880.0,41.4379,41.4566,41.4285,41.4473,115880.0
2018-09-20 14:30:00,44.25,44.28,44.23,44.28,128096.0,41.4473,41.4754,41.4285,41.4754,128096.0
2018-09-20 15:00:00,44.28,44.31,44.27,44.29,127068.0,41.4754,41.5035,41.466,41.4847,127068.0
2018-09-20 15:30:00,44.3,44.3,44.25,44.26,339556.0,41.4941,41.4941,41.4473,41.4566,339556.0
2018-09-21 09:30:00,44.42,44.42,44.34,44.36,108228.0,41.6065,41.6065,41.5316,41.5503,108228.0
2018-09-21 10:00:00,44.34,44.38,44.28,44.28,66576.0,41.5316,41.569,41.4754,41.4754,66576.0
2018-09-21 10:30:00,44.27,44.29,44.25,44.29,25612.0,41.466,41.4847,41.4473,41.4847,25612.0
2018-09-21 11:00:00,44.27,44.34,44.25,44.33,62148.0,41.466,41.5316,41.4473,41.5222,62148.0
2018-09-21 11:30:00,44.34,44.35,44.31,44.35,67740.0,41.5316,41.5409,41.5035,41.5409,67740.0
2018-09-21 12:00:00,44.34,44.37,44.32,44.33,63936.0,41.5316,41.5597,41.5128,41.5222,63936.0
2018-09-21 12:30:00,44.33,44.33,44.29,44.3,37892.0,41.5222,41.5222,41.4847,41.4941,37892.0
2018-09-21 13:00:00,44.3,44.31,44.28,44.28,64908.0,41.4941,41.5035,41.4754,41.4754,64908.0
2018-09-21 13:30:00,44.29,44.3,44.26,44.3,39216.0,41.4847,41.4941,41.4566,41.4941,39216.0
2018-09-21 14:00:00,44.29,44.29,44.22,44.26,55720.0,41.4847,41.4847,41.4192,41.4566,55720.0
2018-09-21 14:30:00,44.26,44.27,44.2,44.21,70972.0,41.4566,41.466,41.4004,41.4098,70972.0
2018-09-21 15:00:00,44.21,44.23,44.19,44.19,139332.0,41.4098,41.4285,41.3911,41.3911,139332.0
2018-09-21 15:30:00,44.19,44.2,44.13,44.17,370296.0,41.3911,41.4004,41.3349,41.3723,370296.0
2018-09-24 09:30:00,43.98,44.09,43.86,44.06,79060.0,41.1944,41.2974,41.082,41.2693,79060.0
2018-09-24 10:00:00,44.06,44.1,44.01,44.02,106056.0,41.2693,41.3068,41.2225,41.2318,106056.0
2018-09-24 10:30:00,44.02,44.08,43.97,44.03,146304.0,41.2318,41.288,41.185,41.2412,146304.0
2018-09-24 11:00:00,44.05,44.15,43.99,44.12,56500.0,41.2599,41.3536,41.2037,41.3255,56500.0
2018-09-24 11:30:00,44.13,44.14,44.09,44.1,50036.0,41.3349,41.3442,41.2974,41.3068,50036.0
2018-09-24 12:00:00,44.12,44.12,44.07,44.08,32316.0,41.3255,41.3255,41.2787,41.288,32316.0
2018-09-24 12:30:00,44.07,44.11,44.06,44.07,61484.0,41.2787,41.3161,41.2693,41.2787,61484.0
2018-09-24 13:00:00,44.07,44.12,44.06,44.1,31108.0,41.2787,41.3255,41.2693,41.3068,31108.0
2018-09-24 13:30:00,44.1,44.17,44.1,44.17,131080.0,41.3068,41.3723,41.3068,41.3723,131080.0
2018-09-24 14:00:00,44.18,44.18,44.14,44.15,252736.0,41.3817,41.3817,41.3442,41.3536,252736.0
2018-09-24 14:30:00,44.14,44.17,44.13,44.15,83128.0,41.3442,41.3723,41.3349,41.3536,83128.0
2018-09-24 15:00:00,44.15,44.19,44.15,44.18,198080.0,41.3536,41.3911,41.3536,41.3817,198080.0
2018-09-24 15:30:00,44.18,44.2,44.15,44.18,291332.0,41.3817,41.4004,41.3536,41.3817,291332.0
2018-09-25 09:30:00,44.2,44.22,44.14,44.19,122328.0,41.4004,41.4192,41.3442,41.3911,122328.0
2018-09-25 10:00:00,44.18,44.21,44.13,44.16,60292.0,41.3817,41.4098,41.3349,41.363,60292.0
2018-09-25 10:30:00,44.16,44.21,44.1,44.1,89192.0,41.363,41.4098,41.3068,41.3068,89192.0
2018-09-25 11:00:00,44.09,44.23,44.09,44.23,40596.0,41.2974,41.4285,41.2974,41.4285,40596.0
2018-09-25 11:30:00,44.23,44.27,44.22,44.24,39288.0,41.4285,41.466,41.4192,41.4379,39288.0
2018-09-25 12:00:00,44.25,44.27,44.24,44.25,40876.0,41.4473,41.466,41.4379,41.4473,40876.0
2018-09-25 12:30:00,44.24,44.25,44.19,44.2,31848.0,41.4379,41.4473,41.3911,41.4004,31848.0
2018-09-25 13:00:00,44.2,44.22,44.17,44.21,53644.0,41.4004,41.4192,41.3723,41.4098,53644.0
2018-09-25 13:30:00,44.19,44.2,44.13,44.18,48344.0,41.3911,41.4004,41.3349,41.3817,48344.0
2018-09-25 14:00:00,44.17,44.21,44.16,44.21,88080.0,41.3723,41.4098,41.363,41.4098,88080.0
2018-09-25 14:30:00,44.2,44.21,44.16,44.19,105360.0,41.4004,41.4098,41.363,41.3911,105360.0
2018-09-25 15:00:00,44.19,44.21,44.18,44.21,76300.0,41.3911,41.4098,41.3817,41.4098,76300.0
2018-09-25 15:30:00,44.21,44.23,44.17,44.2,256720.0,41.4098,41.4285,41.3723,41.4004,256720.0
2018-09-26 09:30:00,44.11,44.18,44.08,44.16,85136.0,41.4268,41.4925,41.3986,41.4737,85136.0
2018-09-26 10:00:00,44.16,44.19,44.1,44.15,84752.0,41.4737,41.5019,41.4174,41.4643,84752.0
2018-09-26 10:30:00,44.15,44.22,44.15,44.21,67928.0,41.4643,41.5301,41.4643,41.5207,67928.0
2018-09-26 11:00:00,44.21,44.25,44.21,44.25,47312.0,41.5207,41.5582,41.5207,41.5582,47312.0
2018-09-26 11:30:00,44.25,44.26,44.22,44.24,41792.0,41.5582,41.5676,41.5301,41.5489,41792.0
2018-09-26 12:00:00,44.24,44.24,44.22,44.24,27116.0,41.5489,41.5489,41.5301,41.5489,27116.0
2018-09-26 12:30:00,44.24,44.27,44.23,44.27,42140.0,41.5489,41.577,41.5395,41.577,42140.0
2018-09-26 13:00:00,44.27,44.29,44.25,44.26,73516.0,41.577,41.5958,41.5582,41.5676,73516.0
2018-09-26 13:30:00,44.26,44.26,44.22,44.25,52836.0,41.5676,41.5676,41.5301,41.5582,52836.0
2018-09-26 14:00:00,44.24,44.4,44.23,44.36,204832.0,41.5489,41.6991,41.5395,41.6616,204832.0
2018-09-26 14:30:00,44.35,44.38,44.24,44.27,177544.0,41.6522,41.6803,41.5489,41.577,177544.0
2018-09-26 15:00:00,44.25,44.31,44.22,44.29,116812.0,41.5582,41.6146,41.5301,41.5958,116812.0
2018-09-26 15:30:00,44.28,44.28,43.96,44.02,648324.0,41.5864,41.5864,41.2859,41.3422,648324.0
2018-09-27 09:30:00,44.11,44.26,44.11,44.24,80384.0,41.4268,41.5676,41.4268,41.5489,80384.0
2018-09-27 10:00:00,44.26,44.34,44.26,44.3,97868.0,41.5676,41.6428,41.5676,41.6052,97868.0
2018-09-27 10:30:00,44.3,44.35,44.28,44.35,38036.0,41.6052,41.6522,41.5864,41.6522,38036.0
2018-09-27 11:00:00,44.36,44.37,44.31,44.32,65464.0,41.6616,41.6709,41.6146,41.624,65464.0
2018-09-27 11:30:00,44.32,44.37,44.3,44.37,68664.0,41.624,41.6709,41.6052,41.6709,68664.0
2018-09-27 12:00:00,44.37,44.39,44.35,44.39,61456.0,41.6709,41.6897,41.6522,41.6897,61456.0
2018-09-27 12:30:00,44.4,44.41,44.38,44.39,126328.0,41.6991,41.7085,41.6803,41.6897,126328.0
2018-09-27 13:00:00,44.39,44.39,44.35,44.37,62284.0,41.6897,41.6897,41.6522,41.6709,62284.0
2018-09-27 13:30:00,44.37,44.38,44.35,44.36,83916.0,41.6709,41.6803,41.6522,41.6616,83916.0
2018-09-27 14:00:00,44.37,44.37,44.32,44.33,79480.0,41.6709,41.6709,41.624,41.6334,79480.0
2018-09-27 14:30:00,44.34,44.34,44.28,44.29,83908.0,41.6428,41.6428,41.5864,41.5958,83908.0
2018-09-27 15:00:00,44.29,44.31,44.24,44.25,114024.0,41.5958,41.6146,41.5489,41.5582,114024.0
2018-09-27 15:30:00,44.25,44.31,44.23,44.26,177804.0,41.5582,41.6146,41.5395,41.5676,177804.0
2018-09-28 09:30:00,44.17,44.27,44.17,44.22,70900.0,41.4831,41.577,41.4831,41.5301,70900.0
2018-09-28 10:00:00,44.24,44.27,44.19,44.26,100672.0,41.5489,41.577,41.5019,41.5676,100672.0
2018-09-28 10:30:00,44.26,44.34,44.25,44.33,43236.0,41.5676,41.6428,41.5582,41.6334,43236.0
2018-09-28 11:00:00,44.33,44.38,44.33,44.35,50632.0,41.6334,41.6803,41.6334,41.6522,50632.0
2018-09-28 11:30:00,44.36,44.36,44.3,44.31,92832.0,41.6616,41.6616,41.6052,41.6146,92832.0
2018-09-28 12:00:00,44.3,44.34,44.29,44.3,58932.0,41.6052,41.6428,41.5958,41.6052,58932.0
2018-09-28 12:30:00,44.3,44.32,44.19,44.26,43192.0,41.6052,41.624,41.5019,41.5676,43192.0
2018-09-28 13:00:00,44.27,44.3,44.24,44.29,39984.0,41.577,41.6052,41.5489,41.5958,39984.0
2018-09-28 13:30:00,44.3,44.32,44.29,44.29,43988.0,41.6052,41.624,41.5958,41.5958,43988.0
2018-09-28 14:00:00,44.28,44.28,44.22,44.27,72684.0,41.5864,41.5864,41.5301,41.577,72684.0
2018-09-28 14:30:00,44.27,44.28,44.24,44.25,227108.0,41.577,41.5864,41.5489,41.5582,227108.0
2018-09-28 15:00:00,44.26,44.3,44.25,44.28,170700.0,41.5676,41.6052,41.5582,41.5864,170700.0
2018-09-28 15:30:00,44.28,44.3,44.23,44.29,267592.0,41.5864,41.6052,41.5395,41.5958,267592.0
2018-10-01 09:30:00,44.49,44.61,44.47,44.59,320628.0,41.7836,41.8963,41.7649,41.8776,320628.0
2018-10-01 10:00:00,44.59,44.63,44.57,44.63,153660.0,41.8776,41.9151,41.8588,41.9151,153660.0
2018-10-01 10:30:00,44.63,44.65,44.59,44.62,137752.0,41.9151,41.9339,41.8776,41.9057,137752.0
2018-10-01 11:00:00,44.61,44.63,44.59,44.62,100196.0,41.8963,41.9151,41.8776,41.9057,100196.0
2018-10-01 11:30:00,44.61,44.63,44.56,44.59,107444.0,41.8963,41.9151,41.8494,41.8776,107444.0
2018-10-01 12:00:00,44.59,44.6,44.5,44.53,99460.0,41.8776,41.887,41.793,41.8212,99460.0
2018-10-01 12:30:00,44.52,44.53,44.47,44.5,74952.0,41.8118,41.8212,41.7649,41.793,74952.0
2018-10-01 13:00:00,44.49,44.54,44.48,44.53,89576.0,41.7836,41.8306,41.7743,41.8212,89576.0
2018-10-01 13:30:00,44.54,44.55,44.51,44.52,78668.0,41.8306,41.84,41.8024,41.8118,78668.0
2018-10-01 14:00:00,44.51,44.52,44.46,44.48,228404.0,41.8024,41.8118,41.7555,41.7743,228404.0
2018-10-01 14:30:00,44.48,44.49,44.42,44.48,106100.0,41.7743,41.7836,41.7179,41.7743,106100.0
2018-10-01 15:00:00,44.48,44.49,44.38,44.4,374528.0,41.7743,41.7836,41.6803,41.6991,374528.0
2018-10-01 15:30:00,44.39,44.44,44.33,44.43,716796.0,41.6897,41.7367,41.6334,41.7273,716796.0
2018-10-02 09:30:00,44.41,44.42,44.26,44.42,237288.0,41.7085,41.7179,41.5676,41.7179,237288.0
2018-10-02 10:00:00,44.42,44.42,44.35,44.42,87948.0,41.7179,41.7179,41.6522,41.7179,87948.0
2018-10-02 10:30:00,44.42,44.48,44.37,44.43,320948.0,41.7179,41.7743,41.6709,41.7273,320948.0
2018-10-02 11:00:00,44.42,44.48,44.41,44.46,175316.0,41.7179,41.7743,41.7085,41.7555,175316.0
2018-10-02 11:30:00,44.46,44.51,44.45,44.5,152568.0,41.7555,41.8024,41.7461,41.793,152568.0
2018-10-02 12:00:00,44.51,44.54,44.47,44.48,218400.0,41.8024,41.8306,41.7649,41.7743,218400.0
2018-10-02 12:30:00,44.48,44.52,44.41,44.43,202044.0,41.7743,41.8118,41.7085,41.7273,202044.0
2018-10-02 13:00:00,44.45,44.47,44.43,44.45,73044.0,41.7461,41.7649,41.7273,41.7461,73044.0
2018-10-02 13:30:00,44.46,44.5,44.44,44.44,88532.0,41.7555,41.793,41.7367,41.7367,88532.0
2018-10-02 14:00:00,44.45,44.48,44.44,44.47,179276.0,41.7461,41.7743,41.7367,41.7649,179276.0
2018-10-02 14:30:00,44.47,44.47,44.38,44.39,165792.0,41.7649,41.7649,41.6803,41.6897,165792.0
2018-10-02 15:00:00,44.38,44.38,44.25,44.3,255996.0,41.6803,41.6803,41.5582,41.6052,255996.0
2018-10-02 15:30:00,44.3,44.37,44.3,44.33,470584.0,41.6052,41.6709,41.6052,41.6334,470584.0
2018-10-03 09:30:00,44.51,44.54,44.45,44.49,139312.0,41.8024,41.8306,41.7461,41.7836,139312.0
2018-10-03 10:00:00,44.51,44.6,44.49,44.57,161128.0,41.8024,41.887,41.7836,41.8588,161128.0
2018-10-03 10:30:00,44.57,44.58,44.47,44.48,159296.0,41.8588,41.8682,41.7649,41.7743,159296.0
2018-10-03 11:00:00,44.45,44.52,44.43,44.52,136544.0,41.7461,41.8118,41.7273,41.8118,136544.0
2018-10-03 11:30:00,44.52,44.54,44.45,44.54,103364.0,41.8118,41.8306,41.7461,41.8306,103364.0
2018-10-03 12:00:00,44.54,44.55,44.5,44.54,53740.0,41.8306,41.84,41.793,41.8306,53740.0
2018-10-03 12:30:00,44.52,44.53,44.47,44.51,67452.0,41.8118,41.8212,41.7649,41.8024,67452.0
2018-10-03 13:00:00,44.5,44.55,44.5,44.51,48856.0,41.793,41.84,41.793,41.8024,48856.0
2018-10-03 13:30:00,44.52,44.53,44.49,44.49,67612.0,41.8118,41.8212,41.7836,41.7836,67612.0
2018-10-03 14:00:00,44.51,44.54,44.49,44.5,117876.0,41.8024,41.8306,41.7836,41.793,117876.0
2018-10-03 14:30:00,44.5,44.5,44.34,44.39,325028.0,41.793,41.793,41.6428,41.6897,325028.0
2018-10-03 15:00:00,44.4,44.41,44.29,44.32,283940.0,41.6991,41.7085,41.5958,41.624,283940.0
2018-10-03 15:30:00,44.34,44.38,44.32,44.36,359008.0,41.6428,41.6803,41.624,41.6616,359008.0
2018-10-04 09:30:00,44.25,44.27,44.02,44.06,214164.0,41.5582,41.577,41.3422,41.3798,214164.0
2018-10-04 10:00:00,44.03,44.03,43.81,43.84,250808.0,41.3516,41.3516,41.145,41.1732,250808.0
2018-10-04 10:30:00,43.83,43.88,43.8,43.83,106908.0,41.1638,41.2107,41.1356,41.1638,106908.0
2018-10-04 11:00:00,43.82,43.91,43.82,43.82,235276.0,41.1544,41.2389,41.1544,41.1544,235276.0
2018-10-04 11:30:00,43.83,43.83,43.73,43.74,186800.0,41.1638,41.1638,41.0699,41.0793,186800.0
2018-10-04 12:00:00,43.73,43.77,43.58,43.63,553500.0,41.0699,41.1074,40.929,40.976,553500.0
2018-10-04 12:30:00,43.63,43.73,43.61,43.61,251516.0,40.976,41.0699,40.9572,40.9572,251516.0
2018-10-04 13:00:00,43.61,43.65,43.53,43.59,223448.0,40.9572,40.9947,40.882,40.9384,223448.0
2018-10-04 13:30:00,43.58,43.59,43.49,43.52,149772.0,40.929,40.9384,40.8445,40.8726,149772.0
2018-10-04 14:00:00,43.55,43.58,43.46,43.53,240736.0,40.9008,40.929,40.8163,40.882,240736.0
2018-10-04 14:30:00,43.52,43.69,43.51,43.68,216960.0,40.8726,41.0323,40.8633,41.0229,216960.0
2018-10-04 15:00:00,43.68,43.74,43.63,43.63,160204.0,41.0229,41.0793,40.976,40.976,160204.0
2018-10-04 15:30:00,43.63,43.77,43.6,43.74,640632.0,40.976,41.1074,40.9478,41.0793,640632.0
2018-10-05 09:30:00,43.75,43.89,43.67,43.68,338052.0,41.0887,41.2201,41.0135,41.0229,338052.0
2018-10-05 10:00:00,43.69,43.76,43.62,43.74,368752.0,41.0323,41.098,40.9666,41.0793,368752.0
2018-10-05 10:30:00,43.74,43.74,43.58,43.6,376772.0,41.0793,41.0793,40.929,40.9478,376772.0
2018-10-05 11:00:00,43.58,43.6,43.4,43.41,351032.0,40.929,40.9478,40.7599,40.7693,351032.0
2018-10-05 11:30:00,43.41,43.46,43.23,43.25,304824.0,40.7693,40.8163,40.6003,40.6191,304824.0
2018-10-05 12:00:00,43.23,43.34,43.23,43.29,646944.0,40.6003,40.7036,40.6003,40.6566,646944.0
2018-10-05 12:30:00,43.28,43.28,43.15,43.2,206484.0,40.6472,40.6472,40.5252,40.5721,206484.0
2018-10-05 13:00:00,43.19,43.19,43.08,43.09,192664.0,40.5627,40.5627,40.4594,40.4688,192664.0
2018-10-05 13:30:00,43.11,43.29,43.08,43.27,258264.0,40.4876,40.6566,40.4594,40.6379,258264.0
2018-10-05 14:00:00,43.27,43.4,43.24,43.39,368456.0,40.6379,40.7599,40.6097,40.7506,368456.0
2018-10-05 14:30:00,43.4,43.47,43.37,43.46,242348.0,40.7599,40.8257,40.7318,40.8163,242348.0
2018-10-05 15:00:00,43.45,43.52,43.42,43.44,592452.0,40.8069,40.8726,40.7787,40.7975,592452.0
2018-10-05 15:30:00,43.43,43.51,43.35,43.41,960308.0,40.7881,40.8633,40.713,40.7693,960308.0
2018-10-08 09:30:00,43.24,43.38,43.14,43.35,612612.0,40.6097,40.7412,40.5158,40.713,612612.0
2018-10-08 10:00:00,43.36,43.45,43.32,43.41,211880.0,40.7224,40.8069,40.6848,40.7693,211880.0
2018-10-08 10:30:00,43.41,43.41,43.25,43.3,116892.0,40.7693,40.7693,40.6191,40.666,116892.0
2018-10-08 11:00:00,43.28,43.29,43.1,43.1,135660.0,40.6472,40.6566,40.4782,40.4782,135660.0
2018-10-08 11:30:00,43.11,43.11,42.79,42.95,856568.0,40.4876,40.4876,40.1871,40.3373,856568.0
2018-10-08 12:00:00,42.95,42.98,42.83,42.97,438420.0,40.3373,40.3655,40.2246,40.3561,438420.0
2018-10-08 12:30:00,42.96,42.97,42.77,42.77,302724.0,40.3467,40.3561,40.1683,40.1683,302724.0
2018-10-08 13:00:00,42.78,42.92,42.78,42.83,193344.0,40.1777,40.3091,40.1777,40.2246,193344.0
2018-10-08 13:30:00,42.85,43.01,42.85,42.95,130040.0,40.2434,40.3937,40.2434,40.3373,130040.0
2018-10-08 14:00:00,42.94,43.1,42.93,43.07,293264.0,40.3279,40.4782,40.3185,40.45,293264.0
2018-10-08 14:30:00,43.08,43.24,43.08,43.17,415028.0,40.4594,40.6097,40.4594,40.5439,415028.0
2018-10-08 15:00:00,43.16,43.27,43.16,43.17,359624.0,40.5345,40.6379,40.5345,40.5439,359624.0
2018-10-08 15:30:00,43.18,43.28,43.18,43.2,722272.0,40.5533,40.6472,40.5533,40.5721,722272.0
2018-10-09 09:30:00,43.12,43.29,43.03,43.27,398780.0,40.497,40.6566,40.4125,40.6379,398780.0
2018-10-09 10:00:00,43.29,43.42,43.2,43.41,178636.0,40.6566,40.7787,40.5721,40.7693,178636.0
2018-10-09 10:30:00,43.41,43.48,43.35,43.35,105120.0,40.7693,40.8351,40.713,40.713,105120.0
2018-10-09 11:00:00,43.35,43.4,43.24,43.38,178424.0,40.713,40.7599,40.6097,40.7412,178424.0
2018-10-09 11:30:00,43.38,43.41,43.34,43.38,100936.0,40.7412,40.7693,40.7036,40.7412,100936.0
2018-10-09 12:00:00,43.39,43.42,43.26,43.27,57948.0,40.7506,40.7787,40.6285,40.6379,57948.0
2018-10-09 12:30:00,43.25,43.31,43.15,43.18,264008.0,40.6191,40.6754,40.5252,40.5533,264008.0
2018-10-09 13:00:00,43.16,43.27,43.1,43.24,106256.0,40.5345,40.6379,40.4782,40.6097,106256.0
2018-10-09 13:30:00,43.22,43.23,43.12,43.22,100588.0,40.5909,40.6003,40.497,40.5909,100588.0
2018-10-09 14:00:00,43.2,43.25,43.16,43.23,295480.0,40.5721,40.6191,40.5345,40.6003,295480.0
2018-10-09 14:30:00,43.24,43.33,43.17,43.31,156492.0,40.6097,40.6942,40.5439,40.6754,156492.0
2018-10-09 15:00:00,43.31,43.32,43.19,43.22,156864.0,40.6754,40.6848,40.5627,40.5909,156864.0
2018-10-09 15:30:00,43.22,43.3,43.2,43.21,432356.0,40.5909,40.666,40.5721,40.5815,432356.0
2018-10-10 09:30:00,43.05,43.05,42.54,42.57,804764.0,40.4312,40.4312,39.9523,39.9804,804764.0
2018-10-10 10:00:00,42.6,42.65,42.44,42.6,613092.0,40.0086,40.0556,39.8583,40.0086,613092.0
2018-10-10 10:30:00,42.58,42.65,42.49,42.54,354580.0,39.9898,40.0556,39.9053,39.9523,354580.0
2018-10-10 11:00:00,42.5,42.53,42.23,42.38,655584.0,39.9147,39.9429,39.6611,39.802,655584.0
2018-10-10 11:30:00,42.38,42.44,42.25,42.33,375296.0,39.802,39.8583,39.6799,39.755,375296.0
2018-10-10 12:00:00,42.31,42.48,42.24,42.4,385880.0,39.7363,39.8959,39.6705,39.8208,385880.0
2018-10-10 12:30:00,42.38,42.42,42.3,42.33,153136.0,39.802,39.8396,39.7269,39.755,153136.0
2018-10-10 13:00:00,42.31,42.47,42.21,42.4,331292.0,39.7363,39.8865,39.6423,39.8208,331292.0
2018-10-10 13:30:00,42.38,42.45,42.29,42.31,361888.0,39.802,39.8677,39.7175,39.7363,361888.0
2018-10-10 14:00:00,42.32,42.34,42.13,42.21,3494568.0,39.7456,39.7644,39.5672,39.6423,3494568.0
2018-10-10 14:30:00,42.21,42.26,42.02,42.13,1113480.0,39.6423,39.6893,39.4639,39.5672,1113480.0
2018-10-10 15:00:00,42.13,42.13,41.87,42.02,916152.0,39.5672,39.5672,39.323,39.4639,916152.0
2018-10-10 15:30:00,42.01,42.02,41.47,41.54,1627444.0,39.4545,39.4639,38.9474,39.0131,1627444.0
2018-10-11 09:30:00,41.42,41.79,41.24,41.79,693784.0,38.9004,39.2479,38.7313,39.2479,693784.0
2018-10-11 10:00:00,41.78,41.78,41.35,41.48,557596.0,39.2385,39.2385,38.8347,38.9567,557596.0
2018-10-11 10:30:00,41.53,41.59,41.24,41.26,696568.0,39.0037,39.0601,38.7313,38.7501,696568.0
2018-10-11 11:00:00,41.26,41.29,40.96,41.21,900156.0,38.7501,38.7783,38.4684,38.7032,900156.0
2018-10-11 11:30:00,41.22,41.51,41.08,41.35,800948.0,38.7126,38.9849,38.5811,38.8347,800948.0
2018-10-11 12:00:00,41.35,41.65,41.32,41.54,380664.0,38.8347,39.1164,38.8065,39.0131,380664.0
2018-10-11 12:30:00,41.52,41.56,41.33,41.44,711568.0,38.9943,39.0319,38.8159,38.9192,711568.0
2018-10-11 13:00:00,41.41,41.51,41.29,41.43,255280.0,38.891,38.9849,38.7783,38.9098,255280.0
2018-10-11 13:30:00,41.46,41.51,41.21,41.37,400620.0,38.938,38.9849,38.7032,38.8534,400620.0
2018-10-11 14:00:00,41.35,41.4,41.1,41.15,821352.0,38.8347,38.8816,38.5999,38.6468,821352.0
2018-10-11 14:30:00,41.13,41.13,40.48,40.83,2430476.0,38.628,38.628,38.0176,38.3463,2430476.0
2018-10-11 15:00:00,40.79,41.34,40.73,41.2,1258908.0,38.3087,38.8253,38.2524,38.6938,1258908.0
2018-10-11 15:30:00,41.2,41.28,40.81,40.81,960644.0,38.6938,38.7689,38.3275,38.3275,960644.0
2018-10-12 09:30:00,41.69,41.73,41.52,41.7,805020.0,39.154,39.1915,38.9943,39.1634,805020.0
2018-10-12 10:00:00,41.7,41.81,41.55,41.58,172540.0,39.1634,39.2667,39.0225,39.0507,172540.0
2018-10-12 10:30:00,41.53,41.75,41.53,41.63,214036.0,39.0037,39.2103,39.0037,39.0976,214036.0
2018-10-12 11:00:00,41.69,41.71,41.54,41.54,343852.0,39.154,39.1728,39.0131,39.0131,343852.0
2018-10-12 11:30:00,41.56,41.59,41.33,41.43,322064.0,39.0319,39.0601,38.8159,38.9098,322064.0
2018-10-12 12:00:00,41.42,41.42,41.23,41.29,599808.0,38.9004,38.9004,38.722,38.7783,599808.0
2018-10-12 12:30:00,41.26,41.31,41.05,41.26,465276.0,38.7501,38.7971,38.5529,38.7501,465276.0
2018-10-12 13:00:00,41.27,41.47,41.21,41.33,624528.0,38.7595,38.9474,38.7032,38.8159,624528.0
2018-10-12 13:30:00,41.31,41.42,41.17,41.31,161380.0,38.7971,38.9004,38.6656,38.7971,161380.0
2018-10-12 14:00:00,41.33,41.35,41.12,41.34,376944.0,38.8159,38.8347,38.6186,38.8253,376944.0
2018-10-12 14:30:00,41.35,41.45,41.19,41.41,333116.0,38.8347,38.9286,38.6844,38.891,333116.0
2018-10-12 15:00:00,41.42,41.63,41.34,41.63,384288.0,38.9004,39.0976,38.8253,39.0976,384288.0
2018-10-12 15:30:00,41.61,41.84,41.56,41.69,758284.0,39.0788,39.2948,39.0319,39.154,758284.0
2018-10-15 09:30:00,41.6,41.63,41.38,41.43,379412.0,39.0694,39.0976,38.8628,38.9098,379412.0
2018-10-15 10:00:00,41.42,41.44,41.24,41.37,370188.0,38.9004,38.9192,38.7313,38.8534,370188.0
2018-10-15 10:30:00,41.35,41.48,41.35,41.47,70140.0,38.8347,38.9567,38.8347,38.9474,70140.0
2018-10-15 11:00:00,41.49,41.68,41.46,41.67,186912.0,38.9661,39.1446,38.938,39.1352,186912.0
2018-10-15 11:30:00,41.68,41.68,41.41,41.43,206604.0,39.1446,39.1446,38.891,38.9098,206604.0
2018-10-15 12:00:00,41.4,41.48,41.34,41.48,106584.0,38.8816,38.9567,38.8253,38.9567,106584.0
2018-10-15 12:30:00,41.49,41.58,41.47,41.51,207656.0,38.9661,39.0507,38.9474,38.9849,207656.0
2018-10-15 13:00:00,41.54,41.63,41.49,41.51,132132.0,39.0131,39.0976,38.9661,38.9849,132132.0
2018-10-15 13:30:00,41.51,41.7,41.5,41.64,198804.0,38.9849,39.1634,38.9755,39.107,198804.0
2018-10-15 14:00:00,41.65,41.65,41.44,41.45,269308.0,39.1164,39.1164,38.9192,38.9286,269308.0
2018-10-15 14:30:00,41.45,41.71,41.43,41.64,212548.0,38.9286,39.1728,38.9098,39.107,212548.0
2018-10-15 15:00:00,41.66,41.71,41.47,41.49,276312.0,39.1258,39.1728,38.9474,38.9661,276312.0
2018-10-15 15:30:00,41.49,41.52,41.3,41.3,606364.0,38.9661,38.9943,38.7877,38.7877,606364.0
2018-10-16 09:30:00,41.67,41.84,41.66,41.84,444672.0,39.1352,39.2948,39.1258,39.2948,444672.0
2018-10-16 10:00:00,41.84,41.91,41.77,41.79,308660.0,39.2948,39.3606,39.2291,39.2479,308660.0
2018-10-16 10:30:00,41.74,41.95,41.71,41.95,357440.0,39.2009,39.3982,39.1728,39.3982,357440.0
2018-10-16 11:00:00,41.96,42.06,41.91,42.06,272548.0,39.4075,39.5015,39.3606,39.5015,272548.0
2018-10-16 11:30:00,42.05,42.09,42.02,42.09,221472.0,39.4921,39.5296,39.4639,39.5296,221472.0
2018-10-16 12:00:00,42.1,42.11,42.05,42.09,198460.0,39.539,39.5484,39.4921,39.5296,198460.0
2018-10-16 12:30:00,42.09,42.17,42.07,42.17,75052.0,39.5296,39.6048,39.5109,39.6048,75052.0
2018-10-16 13:00:00,42.17,42.2,42.13,42.18,87652.0,39.6048,39.6329,39.5672,39.6142,87652.0
2018-10-16 13:30:00,42.19,42.28,42.19,42.22,274836.0,39.6236,39.7081,39.6236,39.6517,274836.0
2018-10-16 14:00:00,42.23,42.3,42.22,42.29,214412.0,39.6611,39.7269,39.6517,39.7175,214412.0
2018-10-16 14:30:00,42.31,42.33,42.23,42.24,390760.0,39.7363,39.755,39.6611,39.6705,390760.0
2018-10-16 15:00:00,42.24,42.33,42.21,42.28,294464.0,39.6705,39.755,39.6423,39.7081,294464.0
2018-10-16 15:30:00,42.28,42.49,42.27,42.4,999172.0,39.7081,39.9053,39.6987,39.8208,999172.0
2018-10-17 09:30:00,42.47,42.48,42.22,42.22,385140.0,39.8865,39.8959,39.6517,39.6517,385140.0
2018-10-17 10:00:00,42.21,42.26,42.1,42.18,388596.0,39.6423,39.6893,39.539,39.6142,388596.0
2018-10-17 10:30:00,42.17,42.2,41.97,42.07,422948.0,39.6048,39.6329,39.4169,39.5109,422948.0
2018-10-17 11:00:00,42.05,42.21,42.01,42.21,370032.0,39.4921,39.6423,39.4545,39.6423,370032.0
2018-10-17 11:30:00,42.24,42.35,42.16,42.35,134672.0,39.6705,39.7738,39.5954,39.7738,134672.0
2018-10-17 12:00:00,42.36,42.43,42.29,42.35,239884.0,39.7832,39.849,39.7175,39.7738,239884.0
2018-10-17 12:30:00,42.34,42.42,42.27,42.37,118604.0,39.7644,39.8396,39.6987,39.7926,118604.0
2018-10-17 13:00:00,42.4,42.47,42.35,42.4,86992.0,39.8208,39.8865,39.7738,39.8208,86992.0
2018-10-17 13:30:00,42.42,42.46,42.37,42.4,178060.0,39.8396,39.8771,39.7926,39.8208,178060.0
2018-10-17 14:00:00,42.38,42.44,42.15,42.21,624900.0,39.802,39.8583,39.586,39.6423,624900.0
2018-10-17 14:30:00,42.19,42.46,42.19,42.42,345096.0,39.6236,39.8771,39.6236,39.8396,345096.0
2018-10-17 15:00:00,42.41,42.44,42.31,42.39,579252.0,39.8302,39.8583,39.7363,39.8114,579252.0
2018-10-17 15:30:00,42.39,42.41,42.25,42.38,462188.0,39.8114,39.8302,39.6799,39.802,462188.0
2018-10-18 09:30:00,42.22,42.22,42.02,42.05,220812.0,39.6517,39.6517,39.4639,39.4921,220812.0
2018-10-18 10:00:00,42.0,42.1,41.95,42.06,125192.0,39.4451,39.539,39.3982,39.5015,125192.0
2018-10-18 10:30:00,42.06,42.2,42.05,42.17,170144.0,39.5015,39.6329,39.4921,39.6048,170144.0
2018-10-18 11:00:00,42.17,42.19,41.85,41.86,166028.0,39.6048,39.6236,39.3042,39.3136,166028.0
2018-10-18 11:30:00,41.85,41.87,41.54,41.6,425932.0,39.3042,39.323,39.0131,39.0694,425932.0
2018-10-18 12:00:00,41.59,41.75,41.56,41.72,330012.0,39.0601,39.2103,39.0319,39.1821,330012.0
2018-10-18 12:30:00,41.7,41.85,41.68,41.73,137672.0,39.1634,39.3042,39.1446,39.1915,137672.0
2018-10-18 13:00:00,41.7,41.74,41.41,41.47,214272.0,39.1634,39.2009,38.891,38.9474,214272.0
2018-10-18 13:30:00,41.47,41.51,41.35,41.45,623676.0,38.9474,38.9849,38.8347,38.9286,623676.0
2018-10-18 14:00:00,41.43,41.63,41.43,41.58,268216.0,38.9098,39.0976,38.9098,39.0507,268216.0
2018-10-18 14:30:00,41.55,41.72,41.53,41.62,230668.0,39.0225,39.1821,39.0037,39.0882,230668.0
2018-10-18 15:00:00,41.62,41.65,41.48,41.61,202060.0,39.0882,39.1164,38.9567,39.0788,202060.0
2018-10-18 15:30:00,41.6,41.7,41.51,41.6,1179604.0,39.0694,39.1634,38.9849,39.0694,1179604.0
2018-10-19 09:30:00,41.76,42.01,41.76,41.95,408324.0,39.2197,39.4545,39.2197,39.3982,408324.0
2018-10-19 10:00:00,41.95,42.08,41.94,41.97,338360.0,39.3982,39.5202,39.3888,39.4169,338360.0
2018-10-19 10:30:00,41.96,42.05,41.89,41.94,512192.0,39.4075,39.4921,39.3418,39.3888,512192.0
2018-10-19 11:00:00,41.99,42.01,41.82,41.82,232628.0,39.4357,39.4545,39.2761,39.2761,232628.0
2018-10-19 11:30:00,41.81,41.82,41.66,41.78,519400.0,39.2667,39.2761,39.1258,39.2385,519400.0
2018-10-19 12:00:00,41.79,41.8,41.48,41.54,322956.0,39.2479,39.2573,38.9567,39.0131,322956.0
2018-10-19 12:30:00,41.51,41.63,41.41,41.61,329820.0,38.9849,39.0976,38.891,39.0788,329820.0
2018-10-19 13:00:00,41.58,41.7,41.47,41.7,292332.0,39.0507,39.1634,38.9474,39.1634,292332.0
2018-10-19 13:30:00,41.67,41.71,41.55,41.56,342744.0,39.1352,39.1728,39.0225,39.0319,342744.0
2018-10-19 14:00:00,41.56,41.56,41.36,41.51,547624.0,39.0319,39.0319,38.844,38.9849,547624.0
2018-10-19 14:30:00,41.52,41.6,41.48,41.52,259160.0,38.9943,39.0694,38.9567,38.9943,259160.0
2018-10-19 15:00:00,41.51,41.62,41.43,41.6,413708.0,38.9849,39.0882,38.9098,39.0694,413708.0
2018-10-19 15:30:00,41.6,41.63,41.47,41.48,950912.0,39.0694,39.0976,38.9474,38.9567,950912.0
2018-10-22 09:30:00,41.62,41.73,41.33,41.39,378560.0,39.0882,39.1915,38.8159,38.8722,378560.0
2018-10-22 10:00:00,41.37,41.45,41.3,41.35,641212.0,38.8534,38.9286,38.7877,38.8347,641212.0
2018-10-22 10:30:00,41.33,41.77,41.3,41.7,474160.0,38.8159,39.2291,38.7877,39.1634,474160.0
2018-10-22 11:00:00,41.69,41.74,41.58,41.63,291660.0,39.154,39.2009,39.0507,39.0976,291660.0
2018-10-22 11:30:00,41.63,41.64,41.47,41.5,122696.0,39.0976,39.107,38.9474,38.9755,122696.0
2018-10-22 12:00:00,41.51,41.61,41.4,41.47,282284.0,38.9849,39.0788,38.8816,38.9474,282284.0
2018-10-22 12:30:00,41.48,41.6,41.46,41.57,316696.0,38.9567,39.0694,38.938,39.0413,316696.0
2018-10-22 13:00:00,41.57,41.65,41.51,41.54,147516.0,39.0413,39.1164,38.9849,39.0131,147516.0
2018-10-22 13:30:00,41.54,41.62,41.48,41.49,198600.0,39.0131,39.0882,38.9567,38.9661,198600.0
2018-10-22 14:00:00,41.48,41.56,41.48,41.49,87092.0,38.9567,39.0319,38.9567,38.9661,87092.0
2018-10-22 14:30:00,41.48,41.61,41.48,41.57,198252.0,38.9567,39.0788,38.9567,39.0413,198252.0
2018-10-22 15:00:00,41.55,41.68,41.55,41.61,223792.0,39.0225,39.1446,39.0225,39.0788,223792.0
2018-10-22 15:30:00,41.63,41.7,41.5,41.51,429876.0,39.0976,39.1634,38.9755,38.9849,429876.0
2018-10-23 09:30:00,40.75,40.92,40.69,40.74,793192.0,38.2711,38.4308,38.2148,38.2618,793192.0
2018-10-23 10:00:00,40.74,40.78,40.41,40.56,925532.0,38.2618,38.2993,37.9518,38.0927,925532.0
2018-10-23 10:30:00,40.56,40.71,40.46,40.61,416672.0,38.0927,38.2336,37.9988,38.1397,416672.0
2018-10-23 11:00:00,40.6,40.81,40.53,40.77,257932.0,38.1303,38.3275,38.0645,38.2899,257932.0
2018-10-23 11:30:00,40.77,40.77,40.6,40.6,190832.0,38.2899,38.2899,38.1303,38.1303,190832.0
2018-10-23 12:00:00,40.6,40.89,40.59,40.89,377700.0,38.1303,38.4026,38.1209,38.4026,377700.0
2018-10-23 12:30:00,40.92,41.03,40.91,40.92,193352.0,38.4308,38.5341,38.4214,38.4308,193352.0
2018-10-23 13:00:00,40.91,41.17,40.9,41.09,380888.0,38.4214,38.6656,38.412,38.5905,380888.0
2018-10-23 13:30:00,41.1,41.15,40.95,40.98,377440.0,38.5999,38.6468,38.459,38.4872,377440.0
2018-10-23 14:00:00,40.99,41.33,40.97,41.27,575104.0,38.4966,38.8159,38.4778,38.7595,575104.0
2018-10-23 14:30:00,41.28,41.44,41.27,41.4,215476.0,38.7689,38.9192,38.7595,38.8816,215476.0
2018-10-23 15:00:00,41.43,41.49,41.36,41.41,266392.0,38.9098,38.9661,38.844,38.891,266392.0
2018-10-23 15:30:00,41.39,41.45,41.25,41.3,742380.0,38.8722,38.9286,38.7407,38.7877,742380.0
2018-10-24 09:30:00,41.29,41.37,41.15,41.22,353516.0,38.7783,38.8534,38.6468,38.7126,353516.0
2018-10-24 10:00:00,41.15,41.26,41.09,41.1,355512.0,38.6468,38.7501,38.5905,38.5999,355512.0
2018-10-24 10:30:00,41.07,41.18,41.04,41.04,151848.0,38.5717,38.675,38.5435,38.5435,151848.0
2018-10-24 11:00:00,41.04,41.04,40.73,40.74,465628.0,38.5435,38.5435,38.2524,38.2618,465628.0
2018-10-24 11:30:00,40.74,41.09,40.68,41.03,292276.0,38.2618,38.5905,38.2054,38.5341,292276.0
2018-10-24 12:00:00,41.04,41.05,40.88,40.93,270880.0,38.5435,38.5529,38.3932,38.4402,270880.0
2018-10-24 12:30:00,40.93,40.94,40.76,40.89,124044.0,38.4402,38.4496,38.2805,38.4026,124044.0
2018-10-24 13:00:00,40.84,40.85,40.59,40.65,279844.0,38.3557,38.3651,38.1209,38.1772,279844.0
2018-10-24 13:30:00,40.66,40.72,40.55,40.58,491256.0,38.1866,38.243,38.0833,38.1115,491256.0
2018-10-24 14:00:00,40.57,40.71,40.44,40.67,380656.0,38.1021,38.2336,37.98,38.196,380656.0
2018-10-24 14:30:00,40.69,40.73,40.47,40.54,337076.0,38.2148,38.2524,38.0082,38.0739,337076.0
2018-10-24 15:00:00,40.5,40.5,40.18,40.18,452076.0,38.0364,38.0364,37.7358,37.7358,452076.0
2018-10-24 15:30:00,40.18,40.27,39.75,39.82,1277812.0,37.7358,37.8203,37.332,37.3977,1277812.0
2018-10-25 09:30:00,40.2,40.44,40.0,40.43,441828.0,37.7546,37.98,37.5668,37.9706,441828.0
2018-10-25 10:00:00,40.43,40.61,40.34,40.49,254420.0,37.9706,38.1397,37.8861,38.027,254420.0
2018-10-25 10:30:00,40.53,40.67,40.49,40.53,247728.0,38.0645,38.196,38.027,38.0645,247728.0
2018-10-25 11:00:00,40.53,40.73,40.44,40.69,303060.0,38.0645,38.2524,37.98,38.2148,303060.0
2018-10-25 11:30:00,40.71,40.75,40.62,40.69,197584.0,38.2336,38.2711,38.1491,38.2148,197584.0
2018-10-25 12:00:00,40.67,40.68,40.52,40.59,223256.0,38.196,38.2054,38.0551,38.1209,223256.0
2018-10-25 12:30:00,40.58,40.73,40.58,40.67,160980.0,38.1115,38.2524,38.1115,38.196,160980.0
2018-10-25 13:00:00,40.69,40.7,40.56,40.66,194944.0,38.2148,38.2242,38.0927,38.1866,194944.0
2018-10-25 13:30:00,40.66,40.79,40.63,40.75,168244.0,38.1866,38.3087,38.1584,38.2711,168244.0
2018-10-25 14:00:00,40.74,40.92,40.7,40.91,152772.0,38.2618,38.4308,38.2242,38.4214,152772.0
2018-10-25 14:30:00,40.9,41.07,40.89,40.99,117348.0,38.412,38.5717,38.4026,38.4966,117348.0
2018-10-25 15:00:00,41.0,41.08,40.96,41.02,270008.0,38.5059,38.5811,38.4684,38.5247,270008.0
2018-10-25 15:30:00,41.02,41.06,40.76,40.84,912672.0,38.5247,38.5623,38.2805,38.3557,912672.0
2018-10-26 09:30:00,39.97,40.21,39.83,40.06,680868.0,37.5386,37.764,37.4071,37.6231,680868.0
2018-10-26 10:00:00,40.04,40.04,39.64,39.78,673552.0,37.6043,37.6043,37.2287,37.3602,673552.0
2018-10-26 10:30:00,39.77,39.77,39.42,39.47,1021728.0,37.3508,37.3508,37.0221,37.069,1021728.0
2018-10-26 11:00:00,39.44,39.94,39.44,39.91,995788.0,37.0408,37.5104,37.0408,37.4822,995788.0
2018-10-26 11:30:00,39.9,40.06,39.84,39.99,343832.0,37.4729,37.6231,37.4165,37.5574,343832.0
2018-10-26 12:00:00,39.96,40.21,39.96,40.16,772180.0,37.5292,37.764,37.5292,37.717,772180.0
2018-10-26 12:30:00,40.16,40.5,40.13,40.37,407100.0,37.717,38.0364,37.6889,37.9143,407100.0
2018-10-26 13:00:00,40.38,40.57,40.29,40.3,307552.0,37.9237,38.1021,37.8391,37.8485,307552.0
2018-10-26 13:30:00,40.29,40.35,40.09,40.3,242092.0,37.8391,37.8955,37.6513,37.8485,242092.0
2018-10-26 14:00:00,40.32,40.32,40.02,40.17,358360.0,37.8673,37.8673,37.5856,37.7264,358360.0
2018-10-26 14:30:00,40.15,40.24,39.81,39.85,383236.0,37.7076,37.7922,37.3883,37.4259,383236.0
2018-10-26 15:00:00,39.84,40.04,39.72,39.95,476436.0,37.4165,37.6043,37.3038,37.5198,476436.0
2018-10-26 15:30:00,39.94,40.18,39.79,39.97,999628.0,37.5104,37.7358,37.3695,37.5386,999628.0
2018-10-29 09:30:00,40.54,40.62,40.43,40.53,286064.0,38.0739,38.1491,37.9706,38.0645,286064.0
2018-10-29 10:00:00,40.58,40.73,40.57,40.63,215672.0,38.1115,38.2524,38.1021,38.1584,215672.0
2018-10-29 10:30:00,40.59,40.62,40.39,40.46,206924.0,38.1209,38.1491,37.933,37.9988,206924.0
2018-10-29 11:00:00,40.48,40.5,40.22,40.32,649492.0,38.0176,38.0364,37.7734,37.8673,649492.0
2018-10-29 11:30:00,40.32,40.38,40.12,40.12,282296.0,37.8673,37.9237,37.6795,37.6795,282296.0
2018-10-29 12:00:00,40.12,40.15,39.85,39.91,679992.0,37.6795,37.7076,37.4259,37.4822,679992.0
2018-10-29 12:30:00,39.91,40.1,39.85,39.96,456076.0,37.4822,37.6607,37.4259,37.5292,456076.0
2018-10-29 13:00:00,39.95,40.16,39.95,39.96,366744.0,37.5198,37.717,37.5198,37.5292,366744.0
2018-10-29 13:30:00,39.96,40.13,39.96,40.01,396152.0,37.5292,37.6889,37.5292,37.5762,396152.0
2018-10-29 14:00:00,39.99,39.99,39.69,39.7,756348.0,37.5574,37.5574,37.2756,37.285,756348.0
2018-10-29 14:30:00,39.69,39.79,39.52,39.57,617280.0,37.2756,37.3695,37.116,37.1629,617280.0
2018-10-29 15:00:00,39.59,39.59,39.16,39.23,1679908.0,37.1817,37.1817,36.7779,36.8436,1679908.0
2018-10-29 15:30:00,39.2,39.48,38.77,39.47,3060548.0,36.8154,37.0784,36.4116,37.069,3060548.0
2018-10-30 09:30:00,39.36,39.91,39.24,39.85,487924.0,36.9657,37.4822,36.853,37.4259,487924.0
2018-10-30 10:00:00,39.85,39.85,39.64,39.73,448684.0,37.4259,37.4259,37.2287,37.3132,448684.0
2018-10-30 10:30:00,39.76,39.82,39.43,39.51,556636.0,37.3414,37.3977,37.0314,37.1066,556636.0
2018-10-30 11:00:00,39.52,39.78,39.44,39.77,295444.0,37.116,37.3602,37.0408,37.3508,295444.0
2018-10-30 11:30:00,39.77,39.94,39.71,39.73,274844.0,37.3508,37.5104,37.2944,37.3132,274844.0
2018-10-30 12:00:00,39.75,39.84,39.67,39.76,338004.0,37.332,37.4165,37.2568,37.3414,338004.0
2018-10-30 12:30:00,39.74,39.8,39.56,39.57,282804.0,37.3226,37.3789,37.1535,37.1629,282804.0
2018-10-30 13:00:00,39.53,39.61,39.4,39.43,556316.0,37.1254,37.2005,37.0033,37.0314,556316.0
2018-10-30 13:30:00,39.43,39.64,39.31,39.63,205600.0,37.0314,37.2287,36.9187,37.2193,205600.0
2018-10-30 14:00:00,39.63,39.66,39.42,39.51,404896.0,37.2193,37.2475,37.0221,37.1066,404896.0
2018-10-30 14:30:00,39.48,39.82,39.45,39.78,376300.0,37.0784,37.3977,37.0502,37.3602,376300.0
2018-10-30 15:00:00,39.8,39.96,39.67,39.92,605036.0,37.3789,37.5292,37.2568,37.4916,605036.0
2018-10-30 15:30:00,39.93,40.09,39.87,40.04,861272.0,37.501,37.6513,37.4447,37.6043,861272.0
2018-10-31 09:30:00,40.59,40.87,40.59,40.87,212656.0,38.1209,38.3838,38.1209,38.3838,212656.0
2018-10-31 10:00:00,40.86,41.01,40.83,40.96,190940.0,38.3745,38.5153,38.3463,38.4684,190940.0
2018-10-31 10:30:00,40.98,41.04,40.81,40.83,166444.0,38.4872,38.5435,38.3275,38.3463,166444.0
2018-10-31 11:00:00,40.84,40.92,40.71,40.88,137108.0,38.3557,38.4308,38.2336,38.3932,137108.0
2018-10-31 11:30:00,40.89,40.89,40.65,40.74,130220.0,38.4026,38.4026,38.1772,38.2618,130220.0
2018-10-31 12:00:00,40.74,40.8,40.59,40.76,90576.0,38.2618,38.3181,38.1209,38.2805,90576.0
2018-10-31 12:30:00,40.74,40.93,40.72,40.88,208752.0,38.2618,38.4402,38.243,38.3932,208752.0
2018-10-31 13:00:00,40.89,41.04,40.87,40.93,152108.0,38.4026,38.5435,38.3838,38.4402,152108.0
2018-10-31 13:30:00,40.93,41.03,40.87,40.96,213556.0,38.4402,38.5341,38.3838,38.4684,213556.0
2018-10-31 14:00:00,40.97,41.1,40.92,41.05,212764.0,38.4778,38.5999,38.4308,38.5529,212764.0
2018-10-31 14:30:00,41.05,41.06,40.95,41.02,529016.0,38.5529,38.5623,38.459,38.5247,529016.0
2018-10-31 15:00:00,41.02,41.08,40.9,40.96,570716.0,38.5247,38.5811,38.412,38.4684,570716.0
2018-10-31 15:30:00,40.97,40.99,40.7,40.72,1225904.0,38.4778,38.4966,38.2242,38.243,1225904.0
2018-11-01 09:30:00,40.85,40.95,40.66,40.74,267024.0,38.3651,38.459,38.1866,38.2618,267024.0
2018-11-01 10:00:00,40.73,40.88,40.58,40.83,312712.0,38.2524,38.3932,38.1115,38.3463,312712.0
2018-11-01 10:30:00,40.85,41.02,40.82,40.98,165712.0,38.3651,38.5247,38.3369,38.4872,165712.0
2018-11-01 11:00:00,40.99,41.07,40.9,41.06,214508.0,38.4966,38.5717,38.412,38.5623,214508.0
2018-11-01 11:30:00,41.08,41.1,41.0,41.02,184592.0,38.5811,38.5999,38.5059,38.5247,184592.0
2018-11-01 12:00:00,41.02,41.09,40.97,41.01,88488.0,38.5247,38.5905,38.4778,38.5153,88488.0
2018-11-01 12:30:00,41.04,41.11,41.0,41.11,115620.0,38.5435,38.6093,38.5059,38.6093,115620.0
2018-11-01 13:00:00,41.11,41.17,41.04,41.17,353520.0,38.6093,38.6656,38.5435,38.6656,353520.0
2018-11-01 13:30:00,41.17,41.18,41.08,41.11,183508.0,38.6656,38.675,38.5811,38.6093,183508.0
2018-11-01 14:00:00,41.12,41.17,41.05,41.15,288476.0,38.6186,38.6656,38.5529,38.6468,288476.0
2018-11-01 14:30:00,41.15,41.17,41.07,41.15,113692.0,38.6468,38.6656,38.5717,38.6468,113692.0
2018-11-01 15:00:00,41.15,41.18,41.1,41.17,124056.0,38.6468,38.675,38.5999,38.6656,124056.0
2018-11-01 15:30:00,41.17,41.25,41.13,41.22,537556.0,38.6656,38.7407,38.628,38.7126,537556.0
2018-11-02 09:30:00,41.32,41.46,41.21,41.25,288636.0,38.8065,38.938,38.7032,38.7407,288636.0
2018-11-02 10:00:00,41.25,41.27,40.99,40.99,217864.0,38.7407,38.7595,38.4966,38.4966,217864.0
2018-11-02 10:30:00,40.95,41.01,40.81,40.99,169436.0,38.459,38.5153,38.3275,38.4966,169436.0
2018-11-02 11:00:00,41.02,41.02,40.74,40.82,330892.0,38.5247,38.5247,38.2618,38.3369,330892.0
2018-11-02 11:30:00,40.83,40.9,40.76,40.89,206772.0,38.3463,38.412,38.2805,38.4026,206772.0
2018-11-02 12:00:00,40.89,40.92,40.79,40.85,212452.0,38.4026,38.4308,38.3087,38.3651,212452.0
2018-11-02 12:30:00,40.85,40.85,40.52,40.6,234116.0,38.3651,38.3651,38.0551,38.1303,234116.0
2018-11-02 13:00:00,40.58,40.74,40.51,40.72,306712.0,38.1115,38.2618,38.0457,38.243,306712.0
2018-11-02 13:30:00,40.7,40.78,40.66,40.7,505348.0,38.2242,38.2993,38.1866,38.2242,505348.0
2018-11-02 14:00:00,40.68,40.93,40.55,40.88,662388.0,38.2054,38.4402,38.0833,38.3932,662388.0
2018-11-02 14:30:00,40.85,40.88,40.74,40.8,545880.0,38.3651,38.3932,38.2618,38.3181,545880.0
2018-11-02 15:00:00,40.82,40.88,40.7,40.82,379480.0,38.3369,38.3932,38.2242,38.3369,379480.0
2018-11-02 15:30:00,40.82,40.87,40.73,40.82,499536.0,38.3369,38.3838,38.2524,38.3369,499536.0
2018-11-05 09:30:00,40.85,40.87,40.65,40.66,109772.0,38.3651,38.3838,38.1772,38.1866,109772.0
2018-11-05 10:00:00,40.66,40.69,40.48,40.56,327852.0,38.1866,38.2148,38.0176,38.0927,327852.0
2018-11-05 10:30:00,40.55,40.75,40.55,40.74,125488.0,38.0833,38.2711,38.0833,38.2618,125488.0
2018-11-05 11:00:00,40.73,40.78,40.63,40.64,352372.0,38.2524,38.2993,38.1584,38.1678,352372.0
2018-11-05 11:30:00,40.63,40.7,40.59,40.7,114428.0,38.1584,38.2242,38.1209,38.2242,114428.0
2018-11-05 12:00:00,40.7,40.72,40.63,40.68,61180.0,38.2242,38.243,38.1584,38.2054,61180.0
2018-11-05 12:30:00,40.66,40.68,40.6,40.63,195652.0,38.1866,38.2054,38.1303,38.1584,195652.0
2018-11-05 13:00:00,40.63,40.69,40.62,40.66,58324.0,38.1584,38.2148,38.1491,38.1866,58324.0
2018-11-05 13:30:00,40.67,40.76,40.64,40.72,133996.0,38.196,38.2805,38.1678,38.243,133996.0
2018-11-05 14:00:00,40.73,40.9,40.7,40.88,130092.0,38.2524,38.412,38.2242,38.3932,130092.0
2018-11-05 14:30:00,40.88,40.95,40.83,40.9,53300.0,38.3932,38.459,38.3463,38.412,53300.0
2018-11-05 15:00:00,40.91,40.93,40.77,40.83,355480.0,38.4214,38.4402,38.2899,38.3463,355480.0
2018-11-05 15:30:00,40.84,40.91,40.79,40.87,348964.0,38.3557,38.4214,38.3087,38.3838,348964.0
2018-11-06 09:30:00,40.84,41.2,40.83,41.16,155040.0,38.3557,38.6938,38.3463,38.6562,155040.0
2018-11-06 10:00:00,41.11,41.15,41.07,41.07,43732.0,38.6093,38.6468,38.5717,38.5717,43732.0
2018-11-06 10:30:00,41.08,41.13,40.99,41.01,122308.0,38.5811,38.628,38.4966,38.5153,122308.0
2018-11-06 11:00:00,41.02,41.1,40.94,41.01,92484.0,38.5247,38.5999,38.4496,38.5153,92484.0
2018-11-06 11:30:00,41.0,41.08,40.95,41.06,61104.0,38.5059,38.5811,38.459,38.5623,61104.0
2018-11-06 12:00:00,41.04,41.1,41.03,41.08,56884.0,38.5435,38.5999,38.5341,38.5811,56884.0
2018-11-06 12:30:00,41.08,41.14,41.08,41.1,57232.0,38.5811,38.6374,38.5811,38.5999,57232.0
2018-11-06 13:00:00,41.1,41.12,41.06,41.06,58212.0,38.5999,38.6186,38.5623,38.5623,58212.0
2018-11-06 13:30:00,41.06,41.09,41.02,41.05,111256.0,38.5623,38.5905,38.5247,38.5529,111256.0
2018-11-06 14:00:00,41.04,41.04,40.81,40.84,132380.0,38.5435,38.5435,38.3275,38.3557,132380.0
2018-11-06 14:30:00,40.83,40.95,40.81,40.93,234512.0,38.3463,38.459,38.3275,38.4402,234512.0
2018-11-06 15:00:00,40.93,41.03,40.88,41.02,179032.0,38.4402,38.5341,38.3932,38.5247,179032.0
2018-11-06 15:30:00,41.02,41.15,40.96,41.11,457088.0,38.5247,38.6468,38.4684,38.6093,457088.0
2018-11-07 09:30:00,41.54,41.71,41.49,41.62,304956.0,39.0131,39.1728,38.9661,39.0882,304956.0
2018-11-07 10:00:00,41.62,41.78,41.61,41.77,157888.0,39.0882,39.2385,39.0788,39.2291,157888.0
2018-11-07 10:30:00,41.78,41.95,41.77,41.9,118580.0,39.2385,39.3982,39.2291,39.3512,118580.0
2018-11-07 11:00:00,41.92,41.96,41.85,41.9,217356.0,39.37,39.4075,39.3042,39.3512,217356.0
2018-11-07 11:30:00,41.91,42.01,41.88,42.01,86848.0,39.3606,39.4545,39.3324,39.4545,86848.0
2018-11-07 12:00:00,42.04,42.04,41.97,41.98,53640.0,39.4827,39.4827,39.4169,39.4263,53640.0
2018-11-07 12:30:00,41.98,42.06,41.97,42.03,80876.0,39.4263,39.5015,39.4169,39.4733,80876.0
2018-11-07 13:00:00,42.02,42.07,42.01,42.04,79664.0,39.4639,39.5109,39.4545,39.4827,79664.0
2018-11-07 13:30:00,42.04,42.05,41.93,41.98,86936.0,39.4827,39.4921,39.3794,39.4263,86936.0
2018-11-07 14:00:00,41.98,42.09,41.98,42.08,387272.0,39.4263,39.5296,39.4263,39.5202,387272.0
2018-11-07 14:30:00,42.07,42.14,42.05,42.07,181204.0,39.5109,39.5766,39.4921,39.5109,181204.0
2018-11-07 15:00:00,42.07,42.16,42.06,42.16,383900.0,39.5109,39.5954,39.5015,39.5954,383900.0
2018-11-07 15:30:00,42.16,42.26,42.13,42.22,639312.0,39.5954,39.6893,39.5672,39.6517,639312.0
2018-11-08 09:30:00,42.1,42.21,42.01,42.2,132268.0,39.539,39.6423,39.4545,39.6329,132268.0
2018-11-08 10:00:00,42.2,42.23,42.06,42.11,75668.0,39.6329,39.6611,39.5015,39.5484,75668.0
2018-11-08 10:30:00,42.11,42.19,42.1,42.15,88244.0,39.5484,39.6236,39.539,39.586,88244.0
2018-11-08 11:00:00,42.16,42.22,42.1,42.17,58812.0,39.5954,39.6517,39.539,39.6048,58812.0
2018-11-08 11:30:00,42.16,42.23,42.16,42.2,61000.0,39.5954,39.6611,39.5954,39.6329,61000.0
2018-11-08 12:00:00,42.2,42.23,42.17,42.18,82172.0,39.6329,39.6611,39.6048,39.6142,82172.0
2018-11-08 12:30:00,42.18,42.21,42.13,42.13,111472.0,39.6142,39.6423,39.5672,39.5672,111472.0
2018-11-08 13:00:00,42.14,42.16,42.06,42.06,176848.0,39.5766,39.5954,39.5015,39.5015,176848.0
2018-11-08 13:30:00,42.04,42.13,42.04,42.12,84616.0,39.4827,39.5672,39.4827,39.5578,84616.0
2018-11-08 14:00:00,42.13,42.22,42.02,42.08,212296.0,39.5672,39.6517,39.4639,39.5202,212296.0
2018-11-08 14:30:00,42.07,42.08,41.95,42.04,140328.0,39.5109,39.5202,39.3982,39.4827,140328.0
2018-11-08 15:00:00,42.02,42.1,41.99,42.04,250992.0,39.4639,39.539,39.4357,39.4827,250992.0
2018-11-08 15:30:00,42.03,42.16,41.98,42.16,527268.0,39.4733,39.5954,39.4263,39.5954,527268.0
2018-11-09 09:30:00,41.91,41.93,41.72,41.8,160912.0,39.3606,39.3794,39.1821,39.2573,160912.0
2018-11-09 10:00:00,41.82,41.83,41.62,41.7,140468.0,39.2761,39.2855,39.0882,39.1634,140468.0
2018-11-09 10:30:00,41.72,41.79,41.66,41.68,663372.0,39.1821,39.2479,39.1258,39.1446,663372.0
2018-11-09 11:00:00,41.68,41.73,41.6,41.68,112028.0,39.1446,39.1915,39.0694,39.1446,112028.0
2018-11-09 11:30:00,41.67,41.71,41.51,41.54,127512.0,39.1352,39.1728,38.9849,39.0131,127512.0
2018-11-09 12:00:00,41.54,41.59,41.49,41.54,73956.0,39.0131,39.0601,38.9661,39.0131,73956.0
2018-11-09 12:30:00,41.53,41.61,41.52,41.56,76052.0,39.0037,39.0788,38.9943,39.0319,76052.0
2018-11-09 13:00:00,41.55,41.59,41.48,41.51,159156.0,39.0225,39.0601,38.9567,38.9849,159156.0
2018-11-09 13:30:00,41.49,41.5,41.42,41.47,364780.0,38.9661,38.9755,38.9004,38.9474,364780.0
2018-11-09 14:00:00,41.45,41.51,41.37,41.4,249036.0,38.9286,38.9849,38.8534,38.8816,249036.0
2018-11-09 14:30:00,41.4,41.66,41.4,41.59,1081060.0,38.8816,39.1258,38.8816,39.0601,1081060.0
2018-11-09 15:00:00,41.6,41.75,41.58,41.71,241344.0,39.0694,39.2103,39.0507,39.1728,241344.0
2018-11-09 15:30:00,41.7,41.79,41.65,41.66,591752.0,39.1634,39.2479,39.1164,39.1258,591752.0
2018-11-12 09:30:00,41.44,41.44,41.15,41.18,76844.0,38.9192,38.9192,38.6468,38.675,76844.0
2018-11-12 10:00:00,41.15,41.19,41.06,41.18,64300.0,38.6468,38.6844,38.5623,38.675,64300.0
2018-11-12 10:30:00,41.14,41.14,40.89,40.91,101424.0,38.6374,38.6374,38.4026,38.4214,101424.0
2018-11-12 11:00:00,40.88,40.9,40.7,40.71,65524.0,38.3932,38.412,38.2242,38.2336,65524.0
2018-11-12 11:30:00,40.71,40.88,40.67,40.86,86452.0,38.2336,38.3932,38.196,38.3745,86452.0
2018-11-12 12:00:00,40.88,40.97,40.88,40.89,144560.0,38.3932,38.4778,38.3932,38.4026,144560.0
2018-11-12 12:30:00,40.89,40.9,40.82,40.83,46944.0,38.4026,38.412,38.3369,38.3463,46944.0
2018-11-12 13:00:00,40.8,40.83,40.71,40.8,86652.0,38.3181,38.3463,38.2336,38.3181,86652.0
2018-11-12 13:30:00,40.8,40.9,40.69,40.87,45464.0,38.3181,38.412,38.2148,38.3838,45464.0
2018-11-12 14:00:00,40.85,41.0,40.83,40.87,145952.0,38.3651,38.5059,38.3463,38.3838,145952.0
2018-11-12 14:30:00,40.88,40.99,40.8,40.8,471424.0,38.3932,38.4966,38.3181,38.3181,471424.0
2018-11-12 15:00:00,40.83,40.88,40.69,40.82,350668.0,38.3463,38.3932,38.2148,38.3369,350668.0
2018-11-12 15:30:00,40.82,40.82,40.57,40.63,670100.0,38.3369,38.3369,38.1021,38.1584,670100.0
2018-11-13 09:30:00,40.74,40.96,40.69,40.71,256932.0,38.2618,38.4684,38.2148,38.2336,256932.0
2018-11-13 10:00:00,40.71,40.83,40.54,40.54,256624.0,38.2336,38.3463,38.0739,38.0739,256624.0
2018-11-13 10:30:00,40.52,40.83,40.52,40.8,169880.0,38.0551,38.3463,38.0551,38.3181,169880.0
2018-11-13 11:00:00,40.83,41.14,40.82,41.01,241476.0,38.3463,38.6374,38.3369,38.5153,241476.0
2018-11-13 11:30:00,41.0,41.03,40.88,40.89,142852.0,38.5059,38.5341,38.3932,38.4026,142852.0
2018-11-13 12:00:00,40.95,40.97,40.83,40.91,132176.0,38.459,38.4778,38.3463,38.4214,132176.0
2018-11-13 12:30:00,40.9,40.9,40.69,40.74,206720.0,38.412,38.412,38.2148,38.2618,206720.0
2018-11-13 13:00:00,40.75,40.8,40.67,40.73,123276.0,38.2711,38.3181,38.196,38.2524,123276.0
2018-11-13 13:30:00,40.73,40.88,40.72,40.74,132444.0,38.2524,38.3932,38.243,38.2618,132444.0
2018-11-13 14:00:00,40.74,40.77,40.49,40.59,203032.0,38.2618,38.2899,38.027,38.1209,203032.0
2018-11-13 14:30:00,40.59,40.68,40.47,40.58,184488.0,38.1209,38.2054,38.0082,38.1115,184488.0
2018-11-13 15:00:00,40.57,40.71,40.47,40.56,523044.0,38.1021,38.2336,38.0082,38.0927,523044.0
2018-11-13 15:30:00,40.55,40.67,40.45,40.58,750264.0,38.0833,38.196,37.9894,38.1115,750264.0
2018-11-14 09:30:00,40.96,41.0,40.78,40.84,342784.0,38.4684,38.5059,38.2993,38.3557,342784.0
2018-11-14 10:00:00,40.85,40.85,40.58,40.65,157560.0,38.3651,38.3651,38.1115,38.1772,157560.0
2018-11-14 10:30:00,40.64,40.74,40.53,40.6,144252.0,38.1678,38.2618,38.0645,38.1303,144252.0
2018-11-14 11:00:00,40.59,40.59,40.4,40.43,153752.0,38.1209,38.1209,37.9424,37.9706,153752.0
2018-11-14 11:30:00,40.44,40.48,40.32,40.48,175232.0,37.98,38.0176,37.8673,38.0176,175232.0
2018-11-14 12:00:00,40.48,40.52,40.3,40.49,200568.0,38.0176,38.0551,37.8485,38.027,200568.0
2018-11-14 12:30:00,40.47,40.47,40.26,40.3,513036.0,38.0082,38.0082,37.811,37.8485,513036.0
2018-11-14 13:00:00,40.3,40.4,40.21,40.33,471728.0,37.8485,37.9424,37.764,37.8767,471728.0
2018-11-14 13:30:00,40.33,40.36,40.14,40.2,263380.0,37.8767,37.9049,37.6983,37.7546,263380.0
2018-11-14 14:00:00,40.21,40.37,40.04,40.26,485488.0,37.764,37.9143,37.6043,37.811,485488.0
2018-11-14 14:30:00,40.22,40.52,40.2,40.5,463488.0,37.7734,38.0551,37.7546,38.0364,463488.0
2018-11-14 15:00:00,40.47,40.62,40.46,40.51,477884.0,38.0082,38.1491,37.9988,38.0457,477884.0
2018-11-14 15:30:00,40.49,40.52,40.18,40.27,559168.0,38.027,38.0551,37.7358,37.8203,559168.0
2018-11-15 09:30:00,40.07,40.26,39.96,40.05,453260.0,37.6325,37.811,37.5292,37.6137,453260.0
2018-11-15 10:00:00,40.04,40.13,39.95,39.98,466892.0,37.6043,37.6889,37.5198,37.548,466892.0
2018-11-15 10:30:00,39.95,40.1,39.78,40.05,568112.0,37.5198,37.6607,37.3602,37.6137,568112.0
2018-11-15 11:00:00,40.05,40.29,40.0,40.24,281680.0,37.6137,37.8391,37.5668,37.7922,281680.0
2018-11-15 11:30:00,40.24,40.39,40.24,40.34,385348.0,37.7922,37.933,37.7922,37.8861,385348.0
2018-11-15 12:00:00,40.33,40.41,40.23,40.35,396348.0,37.8767,37.9518,37.7828,37.8955,396348.0
2018-11-15 12:30:00,40.35,40.41,40.19,40.24,1219280.0,37.8955,37.9518,37.7452,37.7922,1219280.0
2018-11-15 13:00:00,40.25,40.6,40.15,40.6,606420.0,37.8016,38.1303,37.7076,38.1303,606420.0
2018-11-15 13:30:00,40.6,40.74,40.57,40.73,392556.0,38.1303,38.2618,38.1021,38.2524,392556.0
2018-11-15 14:00:00,40.73,40.85,40.66,40.84,302632.0,38.2524,38.3651,38.1866,38.3557,302632.0
2018-11-15 14:30:00,40.84,40.92,40.75,40.78,297896.0,38.3557,38.4308,38.2711,38.2993,297896.0
2018-11-15 15:00:00,40.79,40.81,40.52,40.6,2601340.0,38.3087,38.3275,38.0551,38.1303,2601340.0
2018-11-15 15:30:00,40.61,40.82,40.61,40.82,969732.0,38.1397,38.3369,38.1397,38.3369,969732.0
2018-11-16 09:30:00,40.48,40.75,40.43,40.72,323536.0,38.0176,38.2711,37.9706,38.243,323536.0
2018-11-16 10:00:00,40.73,40.8,40.63,40.76,97304.0,38.2524,38.3181,38.1584,38.2805,97304.0
2018-11-16 10:30:00,40.76,40.92,40.74,40.75,168240.0,38.2805,38.4308,38.2618,38.2711,168240.0
2018-11-16 11:00:00,40.79,40.8,40.66,40.7,286028.0,38.3087,38.3181,38.1866,38.2242,286028.0
2018-11-16 11:30:00,40.71,40.74,40.54,40.61,461368.0,38.2336,38.2618,38.0739,38.1397,461368.0
2018-11-16 12:00:00,40.62,40.69,40.53,40.59,787680.0,38.1491,38.2148,38.0645,38.1209,787680.0
2018-11-16 12:30:00,40.59,41.01,40.56,40.86,664444.0,38.1209,38.5153,38.0927,38.3745,664444.0
2018-11-16 13:00:00,40.87,40.87,40.69,40.72,434392.0,38.3838,38.3838,38.2148,38.243,434392.0
2018-11-16 13:30:00,40.72,40.74,40.62,40.69,477832.0,38.243,38.2618,38.1491,38.2148,477832.0
2018-11-16 14:00:00,40.7,40.79,40.67,40.78,414272.0,38.2242,38.3087,38.196,38.2993,414272.0
2018-11-16 14:30:00,40.79,40.89,40.79,40.88,263608.0,38.3087,38.4026,38.3087,38.3932,263608.0
2018-11-16 15:00:00,40.88,40.96,40.84,40.92,386716.0,38.3932,38.4684,38.3557,38.4308,386716.0
2018-11-16 15:30:00,40.91,40.93,40.8,40.84,705584.0,38.4214,38.4402,38.3181,38.3557,705584.0
2018-11-19 09:30:00,40.71,40.71,40.38,40.46,341604.0,38.2336,38.2336,37.9237,37.9988,341604.0
2018-11-19 10:00:00,40.46,40.46,40.14,40.19,214208.0,37.9988,37.9988,37.6983,37.7452,214208.0
2018-11-19 10:30:00,40.19,40.29,40.08,40.24,248552.0,37.7452,37.8391,37.6419,37.7922,248552.0
2018-11-19 11:00:00,40.24,40.26,39.99,40.04,181656.0,37.7922,37.811,37.5574,37.6043,181656.0
2018-11-19 11:30:00,40.03,40.03,39.81,39.88,336496.0,37.5949,37.5949,37.3883,37.4541,336496.0
2018-11-19 12:00:00,39.91,39.91,39.74,39.83,151568.0,37.4822,37.4822,37.3226,37.4071,151568.0
2018-11-19 12:30:00,39.82,39.9,39.74,39.84,153420.0,37.3977,37.4729,37.3226,37.4165,153420.0
2018-11-19 13:00:00,39.83,39.83,39.69,39.72,201832.0,37.4071,37.4071,37.2756,37.3038,201832.0
2018-11-19 13:30:00,39.74,39.89,39.65,39.74,140428.0,37.3226,37.4635,37.2381,37.3226,140428.0
2018-11-19 14:00:00,39.7,39.76,39.61,39.75,190212.0,37.285,37.3414,37.2005,37.332,190212.0
2018-11-19 14:30:00,39.72,39.85,39.67,39.81,183460.0,37.3038,37.4259,37.2568,37.3883,183460.0
2018-11-19 15:00:00,39.81,39.94,39.75,39.81,424508.0,37.3883,37.5104,37.332,37.3883,424508.0
2018-11-19 15:30:00,39.83,39.85,39.6,39.72,764980.0,37.4071,37.4259,37.1911,37.3038,764980.0
2018-11-20 09:30:00,38.92,39.25,38.85,38.99,944840.0,36.5525,36.8624,36.4867,36.6182,944840.0
2018-11-20 10:00:00,38.96,39.15,38.76,39.12,710444.0,36.59,36.7685,36.4022,36.7403,710444.0
2018-11-20 10:30:00,39.09,39.45,39.04,39.42,511428.0,36.7121,37.0502,36.6652,37.0221,511428.0
2018-11-20 11:00:00,39.44,39.48,39.17,39.18,535952.0,37.0408,37.0784,36.7873,36.7967,535952.0
2018-11-20 11:30:00,39.18,39.49,39.17,39.4,380052.0,36.7967,37.0878,36.7873,37.0033,380052.0
2018-11-20 12:00:00,39.42,39.52,39.28,39.42,304184.0,37.0221,37.116,36.8906,37.0221,304184.0
2018-11-20 12:30:00,39.44,39.45,39.23,39.26,315740.0,37.0408,37.0502,36.8436,36.8718,315740.0
2018-11-20 13:00:00,39.23,39.3,39.09,39.15,415464.0,36.8436,36.9094,36.7121,36.7685,415464.0
2018-11-20 13:30:00,39.13,39.25,39.08,39.08,494944.0,36.7497,36.8624,36.7027,36.7027,494944.0
2018-11-20 14:00:00,39.07,39.16,38.99,39.04,681156.0,36.6933,36.7779,36.6182,36.6652,681156.0
2018-11-20 14:30:00,39.04,39.22,39.02,39.07,298900.0,36.6652,36.8342,36.6464,36.6933,298900.0
2018-11-20 15:00:00,39.05,39.18,38.89,39.14,519896.0,36.6746,36.7967,36.5243,36.7591,519896.0
2018-11-20 15:30:00,39.14,39.2,38.99,39.08,994156.0,36.7591,36.8154,36.6182,36.7027,994156.0
2018-11-21 09:30:00,39.43,39.56,39.22,39.41,453080.0,37.0314,37.1535,36.8342,37.0127,453080.0
2018-11-21 10:00:00,39.45,39.5,39.32,39.47,533260.0,37.0502,37.0972,36.9281,37.069,533260.0
2018-11-21 10:30:00,39.47,39.48,39.32,39.41,245296.0,37.069,37.0784,36.9281,37.0127,245296.0
2018-11-21 11:00:00,39.4,39.59,39.38,39.51,195180.0,37.0033,37.1817,36.9845,37.1066,195180.0
2018-11-21 11:30:00,39.53,39.56,39.45,39.47,104148.0,37.1254,37.1535,37.0502,37.069,104148.0
2018-11-21 12:00:00,39.48,39.49,39.41,39.44,139664.0,37.0784,37.0878,37.0127,37.0408,139664.0
2018-11-21 12:30:00,39.43,39.52,39.41,39.52,59076.0,37.0314,37.116,37.0127,37.116,59076.0
2018-11-21 13:00:00,39.52,39.54,39.44,39.48,124180.0,37.116,37.1348,37.0408,37.0784,124180.0
2018-11-21 13:30:00,39.48,39.51,39.46,39.49,70484.0,37.0784,37.1066,37.0596,37.0878,70484.0
2018-11-21 14:00:00,39.49,39.5,39.46,39.5,75068.0,37.0878,37.0972,37.0596,37.0972,75068.0
2018-11-21 14:30:00,39.51,39.52,39.42,39.43,111912.0,37.1066,37.116,37.0221,37.0314,111912.0
2018-11-21 15:00:00,39.45,39.51,39.38,39.38,198432.0,37.0502,37.1066,36.9845,36.9845,198432.0
2018-11-21 15:30:00,39.38,39.38,39.23,39.24,432684.0,36.9845,36.9845,36.8436,36.853,432684.0
2018-11-23 09:30:00,38.98,39.26,38.98,39.23,205716.0,36.6088,36.8718,36.6088,36.8436,205716.0
2018-11-23 10:00:00,39.2,39.24,39.1,39.12,102544.0,36.8154,36.853,36.7215,36.7403,102544.0
2018-11-23 10:30:00,39.14,39.22,39.1,39.18,513396.0,36.7591,36.8342,36.7215,36.7967,513396.0
2018-11-23 11:00:00,39.21,39.27,39.18,39.22,65820.0,36.8248,36.8812,36.7967,36.8342,65820.0
2018-11-23 11:30:00,39.2,39.21,39.08,39.09,147792.0,36.8154,36.8248,36.7027,36.7121,147792.0
2018-11-23 12:00:00,39.08,39.16,39.04,39.12,75148.0,36.7027,36.7779,36.6652,36.7403,75148.0
2018-11-23 12:30:00,39.11,39.15,39.0,39.01,271504.0,36.7309,36.7685,36.6276,36.637,271504.0
2018-11-26 09:30:00,39.46,39.63,39.37,39.63,234964.0,37.0596,37.2193,36.9751,37.2193,234964.0
2018-11-26 10:00:00,39.59,39.64,39.5,39.55,129228.0,37.1817,37.2287,37.0972,37.1441,129228.0
2018-11-26 10:30:00,39.55,39.6,39.47,39.58,336116.0,37.1441,37.1911,37.069,37.1723,336116.0
2018-11-26 11:00:00,39.58,39.6,39.52,39.54,63788.0,37.1723,37.1911,37.116,37.1348,63788.0
2018-11-26 11:30:00,39.53,39.53,39.42,39.49,99708.0,37.1254,37.1254,37.0221,37.0878,99708.0
2018-11-26 12:00:00,39.49,39.55,39.41,39.41,89904.0,37.0878,37.1441,37.0127,37.0127,89904.0
2018-11-26 12:30:00,39.41,39.41,39.31,39.4,85964.0,37.0127,37.0127,36.9187,37.0033,85964.0
2018-11-26 13:00:00,39.41,39.48,39.38,39.45,227456.0,37.0127,37.0784,36.9845,37.0502,227456.0
2018-11-26 13:30:00,39.45,39.55,39.43,39.55,101488.0,37.0502,37.1441,37.0314,37.1441,101488.0
2018-11-26 14:00:00,39.54,39.64,39.53,39.62,181424.0,37.1348,37.2287,37.1254,37.2099,181424.0
2018-11-26 14:30:00,39.63,39.7,39.6,39.68,274492.0,37.2193,37.285,37.1911,37.2662,274492.0
2018-11-26 15:00:00,39.7,39.72,39.63,39.63,366048.0,37.285,37.3038,37.2193,37.2193,366048.0
2018-11-26 15:30:00,39.64,39.73,39.64,39.72,401184.0,37.2287,37.3132,37.2287,37.3038,401184.0
2018-11-27 09:30:00,39.52,39.6,39.35,39.59,205484.0,37.116,37.1911,36.9563,37.1817,205484.0
2018-11-27 10:00:00,39.58,39.76,39.52,39.64,329148.0,37.1723,37.3414,37.116,37.2287,329148.0
2018-11-27 10:30:00,39.66,39.77,39.56,39.75,86968.0,37.2475,37.3508,37.1535,37.332,86968.0
2018-11-27 11:00:00,39.73,39.83,39.7,39.74,145012.0,37.3132,37.4071,37.285,37.3226,145012.0
2018-11-27 11:30:00,39.75,39.77,39.63,39.76,160924.0,37.332,37.3508,37.2193,37.3414,160924.0
2018-11-27 12:00:00,39.75,39.76,39.6,39.61,215308.0,37.332,37.3414,37.1911,37.2005,215308.0
2018-11-27 12:30:00,39.61,39.7,39.58,39.59,273252.0,37.2005,37.285,37.1723,37.1817,273252.0
2018-11-27 13:00:00,39.63,39.69,39.54,39.65,459572.0,37.2193,37.2756,37.1348,37.2381,459572.0
2018-11-27 13:30:00,39.68,39.77,39.66,39.77,159844.0,37.2662,37.3508,37.2475,37.3508,159844.0
2018-11-27 14:00:00,39.77,39.84,39.76,39.81,223660.0,37.3508,37.4165,37.3414,37.3883,223660.0
2018-11-27 14:30:00,39.82,39.84,39.75,39.75,294604.0,37.3977,37.4165,37.332,37.332,294604.0
2018-11-27 15:00:00,39.75,39.78,39.71,39.74,179700.0,37.332,37.3602,37.2944,37.3226,179700.0
2018-11-27 15:30:00,39.75,39.85,39.71,39.85,587904.0,37.332,37.4259,37.2944,37.4259,587904.0
2018-11-28 09:30:00,40.13,40.18,40.05,40.12,580016.0,37.6889,37.7358,37.6137,37.6795,580016.0
2018-11-28 10:00:00,40.13,40.18,40.03,40.05,529152.0,37.6889,37.7358,37.5949,37.6137,529152.0
2018-11-28 10:30:00,40.07,40.07,40.0,40.05,501844.0,37.6325,37.6325,37.5668,37.6137,501844.0
2018-11-28 11:00:00,40.04,40.12,40.03,40.05,589980.0,37.6043,37.6795,37.5949,37.6137,589980.0
2018-11-28 11:30:00,40.05,40.13,40.04,40.13,495600.0,37.6137,37.6889,37.6043,37.6889,495600.0
2018-11-28 12:00:00,40.12,40.67,40.12,40.63,1490192.0,37.6795,38.196,37.6795,38.1584,1490192.0
2018-11-28 12:30:00,40.64,40.71,40.59,40.62,1071240.0,38.1678,38.2336,38.1209,38.1491,1071240.0
2018-11-28 13:00:00,40.62,40.7,40.53,40.69,576660.0,38.1491,38.2242,38.0645,38.2148,576660.0
2018-11-28 13:30:00,40.69,40.86,40.68,40.81,354208.0,38.2148,38.3745,38.2054,38.3275,354208.0
2018-11-28 14:00:00,40.82,40.87,40.75,40.8,468412.0,38.3369,38.3838,38.2711,38.3181,468412.0
2018-11-28 14:30:00,40.81,40.85,40.75,40.77,378892.0,38.3275,38.3651,38.2711,38.2899,378892.0
2018-11-28 15:00:00,40.74,40.86,40.71,40.86,635076.0,38.2618,38.3745,38.2336,38.3745,635076.0
2018-11-28 15:30:00,40.85,41.04,40.82,41.04,621400.0,38.3651,38.5435,38.3369,38.5435,621400.0
2018-11-29 09:30:00,40.93,40.98,40.85,40.94,381008.0,38.4402,38.4872,38.3651,38.4496,381008.0
2018-11-29 10:00:00,40.94,40.94,40.78,40.8,174140.0,38.4496,38.4496,38.2993,38.3181,174140.0
2018-11-29 10:30:00,40.8,40.95,40.68,40.74,449740.0,38.3181,38.459,38.2054,38.2618,449740.0
2018-11-29 11:00:00,40.72,40.85,40.71,40.85,490564.0,38.243,38.3651,38.2336,38.3651,490564.0
2018-11-29 11:30:00,40.85,40.96,40.8,40.94,251852.0,38.3651,38.4684,38.3181,38.4496,251852.0
2018-11-29 12:00:00,40.93,40.93,40.84,40.92,375312.0,38.4402,38.4402,38.3557,38.4308,375312.0
2018-11-29 12:30:00,40.93,41.0,40.9,40.99,159532.0,38.4402,38.5059,38.412,38.4966,159532.0
2018-11-29 13:00:00,40.99,40.99,40.9,40.95,175752.0,38.4966,38.4966,38.412,38.459,175752.0
2018-11-29 13:30:00,40.94,41.01,40.91,40.96,160204.0,38.4496,38.5153,38.4214,38.4684,160204.0
2018-11-29 14:00:00,40.95,41.12,40.92,41.09,248220.0,38.459,38.6186,38.4308,38.5905,248220.0
2018-11-29 14:30:00,41.08,41.19,41.06,41.19,308512.0,38.5811,38.6844,38.5623,38.6844,308512.0
2018-11-29 15:00:00,41.2,41.2,41.08,41.12,260516.0,38.6938,38.6938,38.5811,38.6186,260516.0
2018-11-29 15:30:00,41.11,41.11,40.93,40.94,627324.0,38.6093,38.6093,38.4402,38.4496,627324.0
2018-11-30 09:30:00,40.95,41.0,40.85,40.98,159712.0,38.459,38.5059,38.3651,38.4872,159712.0
2018-11-30 10:00:00,40.99,41.05,40.94,41.01,44676.0,38.4966,38.5529,38.4496,38.5153,44676.0
2018-11-30 10:30:00,41.04,41.15,41.03,41.08,61052.0,38.5435,38.6468,38.5341,38.5811,61052.0
2018-11-30 11:00:00,41.06,41.06,40.96,40.99,90604.0,38.5623,38.5623,38.4684,38.4966,90604.0
2018-11-30 11:30:00,40.97,41.08,40.94,41.08,101264.0,38.4778,38.5811,38.4496,38.5811,101264.0
2018-11-30 12:00:00,41.03,41.06,41.0,41.0,42052.0,38.5341,38.5623,38.5059,38.5059,42052.0
2018-11-30 12:30:00,41.01,41.03,40.98,40.99,134672.0,38.5153,38.5341,38.4872,38.4966,134672.0
2018-11-30 13:00:00,40.98,41.02,40.94,41.02,82424.0,38.4872,38.5247,38.4496,38.5247,82424.0
2018-11-30 13:30:00,41.02,41.17,41.0,41.15,371884.0,38.5247,38.6656,38.5059,38.6468,371884.0
2018-11-30 14:00:00,41.16,41.17,41.1,41.15,109080.0,38.6562,38.6656,38.5999,38.6468,109080.0
2018-11-30 14:30:00,41.16,41.2,41.13,41.15,200460.0,38.6562,38.6938,38.628,38.6468,200460.0
2018-11-30 15:00:00,41.16,41.29,41.15,41.27,166316.0,38.6562,38.7783,38.6468,38.7595,166316.0
2018-11-30 15:30:00,41.27,41.33,41.19,41.28,719832.0,38.7595,38.8159,38.6844,38.7689,719832.0
2018-12-03 09:30:00,42.09,42.12,41.79,41.81,457312.0,39.5296,39.5578,39.2479,39.2667,457312.0
2018-12-03 10:00:00,41.86,42.04,41.85,42.0,125952.0,39.3136,39.4827,39.3042,39.4451,125952.0
2018-12-03 10:30:00,41.98,41.99,41.73,41.74,213588.0,39.4263,39.4357,39.1915,39.2009,213588.0
2018-12-03 11:00:00,41.75,41.86,41.69,41.78,210608.0,39.2103,39.3136,39.154,39.2385,210608.0
2018-12-03 11:30:00,41.8,41.85,41.67,41.69,106100.0,39.2573,39.3042,39.1352,39.154,106100.0
2018-12-03 12:00:00,41.7,41.79,41.7,41.79,99360.0,39.1634,39.2479,39.1634,39.2479,99360.0
2018-12-03 12:30:00,41.81,41.87,41.75,41.79,113820.0,39.2667,39.323,39.2103,39.2479,113820.0
2018-12-03 13:00:00,41.8,41.89,41.8,41.86,185608.0,39.2573,39.3418,39.2573,39.3136,185608.0
2018-12-03 13:30:00,41.85,41.85,41.7,41.74,153984.0,39.3042,39.3042,39.1634,39.2009,153984.0
2018-12-03 14:00:00,41.77,41.83,41.65,41.83,202668.0,39.2291,39.2855,39.1164,39.2855,202668.0
2018-12-03 14:30:00,41.83,41.86,41.78,41.82,103908.0,39.2855,39.3136,39.2385,39.2761,103908.0
2018-12-03 15:00:00,41.8,41.92,41.74,41.89,400740.0,39.2573,39.37,39.2009,39.3418,400740.0
2018-12-03 15:30:00,41.89,41.95,41.81,41.92,977612.0,39.3418,39.3982,39.2667,39.37,977612.0
2018-12-04 09:30:00,41.75,41.79,41.62,41.7,221392.0,39.2103,39.2479,39.0882,39.1634,221392.0
2018-12-04 10:00:00,41.68,41.74,41.63,41.69,97256.0,39.1446,39.2009,39.0976,39.154,97256.0
2018-12-04 10:30:00,41.7,41.72,41.64,41.64,97720.0,39.1634,39.1821,39.107,39.107,97720.0
2018-12-04 11:00:00,41.61,41.69,41.55,41.58,187580.0,39.0788,39.154,39.0225,39.0507,187580.0
2018-12-04 11:30:00,41.57,41.6,41.48,41.51,156756.0,39.0413,39.0694,38.9567,38.9849,156756.0
2018-12-04 12:00:00,41.48,41.48,40.96,40.96,571588.0,38.9567,38.9567,38.4684,38.4684,571588.0
2018-12-04 12:30:00,40.94,41.03,40.78,40.93,247612.0,38.4496,38.5341,38.2993,38.4402,247612.0
2018-12-04 13:00:00,40.91,40.95,40.61,40.72,457800.0,38.4214,38.459,38.1397,38.243,457800.0
2018-12-04 13:30:00,40.67,40.82,40.49,40.78,401076.0,38.196,38.3369,38.027,38.2993,401076.0
2018-12-04 14:00:00,40.78,40.9,40.7,40.73,254232.0,38.2993,38.412,38.2242,38.2524,254232.0
2018-12-04 14:30:00,40.8,40.96,40.79,40.79,405488.0,38.3181,38.4684,38.3087,38.3087,405488.0
2018-12-04 15:00:00,40.78,40.78,40.52,40.54,200260.0,38.2993,38.2993,38.0551,38.0739,200260.0
2018-12-04 15:30:00,40.52,40.61,40.39,40.47,614196.0,38.0551,38.1397,37.933,38.0082,614196.0
2018-12-06 09:30:00,39.7,40.0,39.59,39.67,570820.0,37.285,37.5668,37.1817,37.2568,570820.0
2018-12-06 10:00:00,39.65,39.88,39.62,39.83,322564.0,37.2381,37.4541,37.2099,37.4071,322564.0
2018-12-06 10:30:00,39.83,39.84,39.56,39.58,226600.0,37.4071,37.4165,37.1535,37.1723,226600.0
2018-12-06 11:00:00,39.59,39.62,39.3,39.36,599148.0,37.1817,37.2099,36.9094,36.9657,599148.0
2018-12-06 11:30:00,39.35,39.76,39.35,39.74,260380.0,36.9563,37.3414,36.9563,37.3226,260380.0
2018-12-06 12:00:00,39.73,39.99,39.67,39.98,177920.0,37.3132,37.5574,37.2568,37.548,177920.0
2018-12-06 12:30:00,39.96,40.13,39.91,40.05,214936.0,37.5292,37.6889,37.4822,37.6137,214936.0
2018-12-06 13:00:00,40.04,40.05,39.84,39.85,220232.0,37.6043,37.6137,37.4165,37.4259,220232.0
2018-12-06 13:30:00,39.84,40.14,39.76,40.14,227004.0,37.4165,37.6983,37.3414,37.6983,227004.0
2018-12-06 14:00:00,40.15,40.19,39.88,40.03,584036.0,37.7076,37.7452,37.4541,37.5949,584036.0
2018-12-06 14:30:00,40.05,40.12,39.82,40.1,761380.0,37.6137,37.6795,37.3977,37.6607,761380.0
2018-12-06 15:00:00,40.12,40.22,40.03,40.19,563100.0,37.6795,37.7734,37.5949,37.7452,563100.0
2018-12-06 15:30:00,40.18,40.55,40.16,40.54,1522476.0,37.7358,38.0833,37.717,38.0739,1522476.0
2018-12-07 09:30:00,40.44,40.68,40.36,40.5,244944.0,37.98,38.2054,37.9049,38.0364,244944.0
2018-12-07 10:00:00,40.52,40.56,40.09,40.17,207464.0,38.0551,38.0927,37.6513,37.7264,207464.0
2018-12-07 10:30:00,40.18,40.21,39.97,40.12,162656.0,37.7358,37.764,37.5386,37.6795,162656.0
2018-12-07 11:00:00,40.11,40.15,39.71,39.8,195788.0,37.6701,37.7076,37.2944,37.3789,195788.0
2018-12-07 11:30:00,39.78,39.93,39.65,39.65,97576.0,37.3602,37.501,37.2381,37.2381,97576.0
2018-12-07 12:00:00,39.65,39.83,39.65,39.74,155212.0,37.2381,37.4071,37.2381,37.3226,155212.0
2018-12-07 12:30:00,39.71,39.85,39.55,39.82,276076.0,37.2944,37.4259,37.1441,37.3977,276076.0
2018-12-07 13:00:00,39.8,39.91,39.65,39.79,355148.0,37.3789,37.4822,37.2381,37.3695,355148.0
2018-12-07 13:30:00,39.78,39.78,39.55,39.55,346784.0,37.3602,37.3602,37.1441,37.1441,346784.0
2018-12-07 14:00:00,39.53,39.65,39.43,39.58,495836.0,37.1254,37.2381,37.0314,37.1723,495836.0
2018-12-07 14:30:00,39.59,39.6,39.31,39.33,417440.0,37.1817,37.1911,36.9187,36.9375,417440.0
2018-12-07 15:00:00,39.34,39.49,39.24,39.46,451644.0,36.9469,37.0878,36.853,37.0596,451644.0
2018-12-07 15:30:00,39.46,39.67,39.37,39.4,1226632.0,37.0596,37.2568,36.9751,37.0033,1226632.0
2018-12-10 09:30:00,39.33,39.64,39.16,39.21,453376.0,36.9375,37.2287,36.7779,36.8248,453376.0
2018-12-10 10:00:00,39.21,39.52,39.16,39.34,473460.0,36.8248,37.116,36.7779,36.9469,473460.0
2018-12-10 10:30:00,39.36,39.4,39.03,39.09,395200.0,36.9657,37.0033,36.6558,36.7121,395200.0
2018-12-10 11:00:00,39.09,39.09,38.82,38.92,712920.0,36.7121,36.7121,36.4586,36.5525,712920.0
2018-12-10 11:30:00,38.97,39.22,38.94,39.06,656156.0,36.5994,36.8342,36.5713,36.684,656156.0
2018-12-10 12:00:00,39.08,39.15,38.95,38.99,307392.0,36.7027,36.7685,36.5806,36.6182,307392.0
2018-12-10 12:30:00,39.0,39.46,39.0,39.38,384616.0,36.6276,37.0596,36.6276,36.9845,384616.0
2018-12-10 13:00:00,39.39,39.48,39.31,39.31,384492.0,36.9939,37.0784,36.9187,36.9187,384492.0
2018-12-10 13:30:00,39.31,39.59,39.31,39.5,202144.0,36.9187,37.1817,36.9187,37.0972,202144.0
2018-12-10 14:00:00,39.51,39.59,39.4,39.53,207376.0,37.1066,37.1817,37.0033,37.1254,207376.0
2018-12-10 14:30:00,39.56,39.72,39.54,39.54,215176.0,37.1535,37.3038,37.1348,37.1348,215176.0
2018-12-10 15:00:00,39.55,39.62,39.47,39.6,340472.0,37.1441,37.2099,37.069,37.1911,340472.0
2018-12-10 15:30:00,39.62,39.85,39.62,39.68,1108916.0,37.2099,37.4259,37.2099,37.2662,1108916.0
2018-12-11 09:30:00,40.25,40.28,40.1,40.17,360516.0,37.8016,37.8297,37.6607,37.7264,360516.0
2018-12-11 10:00:00,40.16,40.27,40.05,40.25,214856.0,37.717,37.8203,37.6137,37.8016,214856.0
2018-12-11 10:30:00,40.26,40.26,39.98,40.01,111872.0,37.811,37.811,37.548,37.5762,111872.0
2018-12-11 11:00:00,40.04,40.05,39.9,39.97,317144.0,37.6043,37.6137,37.4729,37.5386,317144.0
2018-12-11 11:30:00,39.96,40.01,39.83,39.97,242628.0,37.5292,37.5762,37.4071,37.5386,242628.0
2018-12-11 12:00:00,39.92,39.93,39.65,39.76,262684.0,37.4916,37.501,37.2381,37.3414,262684.0
2018-12-11 12:30:00,39.74,39.84,39.71,39.77,156268.0,37.3226,37.4165,37.2944,37.3508,156268.0
2018-12-11 13:00:00,39.77,39.83,39.68,39.75,141292.0,37.3508,37.4071,37.2662,37.332,141292.0
2018-12-11 13:30:00,39.73,39.77,39.48,39.52,219116.0,37.3132,37.3508,37.0784,37.116,219116.0
2018-12-11 14:00:00,39.49,39.8,39.47,39.8,251576.0,37.0878,37.3789,37.069,37.3789,251576.0
2018-12-11 14:30:00,39.81,39.97,39.81,39.85,422044.0,37.3883,37.5386,37.3883,37.4259,422044.0
2018-12-11 15:00:00,39.87,40.1,39.77,39.97,407620.0,37.4447,37.6607,37.3508,37.5386,407620.0
2018-12-11 15:30:00,39.95,40.07,39.74,39.75,1114716.0,37.5198,37.6325,37.3226,37.332,1114716.0
2018-12-12 09:30:00,40.3,40.31,40.18,40.31,166860.0,37.8485,37.8579,37.7358,37.8579,166860.0
2018-12-12 10:00:00,40.33,40.47,40.26,40.38,189808.0,37.8767,38.0082,37.811,37.9237,189808.0
2018-12-12 10:30:00,40.37,40.52,40.32,40.51,145788.0,37.9143,38.0551,37.8673,38.0457,145788.0
2018-12-12 11:00:00,40.48,40.57,40.44,40.52,137488.0,38.0176,38.1021,37.98,38.0551,137488.0
2018-12-12 11:30:00,40.51,40.57,40.43,40.55,126260.0,38.0457,38.1021,37.9706,38.0833,126260.0
2018-12-12 12:00:00,40.58,40.6,40.47,40.52,158660.0,38.1115,38.1303,38.0082,38.0551,158660.0
2018-12-12 12:30:00,40.54,40.59,40.47,40.57,96576.0,38.0739,38.1209,38.0082,38.1021,96576.0
2018-12-12 13:00:00,40.56,40.62,40.55,40.58,609568.0,38.0927,38.1491,38.0833,38.1115,609568.0
2018-12-12 13:30:00,40.59,40.59,40.45,40.49,216008.0,38.1209,38.1209,37.9894,38.027,216008.0
2018-12-12 14:00:00,40.49,40.5,40.21,40.23,419700.0,38.027,38.0364,37.764,37.7828,419700.0
2018-12-12 14:30:00,40.23,40.29,40.12,40.27,393268.0,37.7828,37.8391,37.6795,37.8203,393268.0
2018-12-12 15:00:00,40.26,40.36,40.18,40.2,527904.0,37.811,37.9049,37.7358,37.7546,527904.0
2018-12-12 15:30:00,40.19,40.34,40.03,40.06,1168736.0,37.7452,37.8861,37.5949,37.6231,1168736.0
2018-12-13 09:30:00,40.21,40.36,40.11,40.14,300120.0,37.764,37.9049,37.6701,37.6983,300120.0
2018-12-13 10:00:00,40.16,40.42,40.16,40.2,265244.0,37.717,37.9612,37.717,37.7546,265244.0
2018-12-13 10:30:00,40.19,40.24,39.95,40.09,240448.0,37.7452,37.7922,37.5198,37.6513,240448.0
2018-12-13 11:00:00,40.05,40.13,39.95,40.09,135616.0,37.6137,37.6889,37.5198,37.6513,135616.0
2018-12-13 11:30:00,40.06,40.21,39.99,39.99,258992.0,37.6231,37.764,37.5574,37.5574,258992.0
2018-12-13 12:00:00,39.98,40.02,39.87,39.91,391224.0,37.548,37.5856,37.4447,37.4822,391224.0
2018-12-13 12:30:00,39.9,40.03,39.89,39.97,183424.0,37.4729,37.5949,37.4635,37.5386,183424.0
2018-12-13 13:00:00,39.95,39.97,39.85,39.93,240040.0,37.5198,37.5386,37.4259,37.501,240040.0
2018-12-13 13:30:00,39.93,40.13,39.93,39.95,470504.0,37.501,37.6889,37.501,37.5198,470504.0
2018-12-13 14:00:00,39.97,39.97,39.85,39.93,265380.0,37.5386,37.5386,37.4259,37.501,265380.0
2018-12-13 14:30:00,39.92,40.02,39.84,39.98,253748.0,37.4916,37.5856,37.4165,37.548,253748.0
2018-12-13 15:00:00,39.99,40.06,39.92,40.0,396220.0,37.5574,37.6231,37.4916,37.5668,396220.0
2018-12-13 15:30:00,39.99,40.15,39.95,40.06,821412.0,37.5574,37.7076,37.5198,37.6231,821412.0
2018-12-14 09:30:00,39.65,39.72,39.51,39.7,303516.0,37.2381,37.3038,37.1066,37.285,303516.0
2018-12-14 10:00:00,39.69,39.78,39.6,39.61,133512.0,37.2756,37.3602,37.1911,37.2005,133512.0
2018-12-14 10:30:00,39.57,39.75,39.52,39.66,281844.0,37.1629,37.332,37.116,37.2475,281844.0
2018-12-14 11:00:00,39.64,39.73,39.47,39.51,346212.0,37.2287,37.3132,37.069,37.1066,346212.0
2018-12-14 11:30:00,39.51,39.6,39.32,39.34,237508.0,37.1066,37.1911,36.9281,36.9469,237508.0
2018-12-14 12:00:00,39.35,39.47,39.34,39.44,476012.0,36.9563,37.069,36.9469,37.0408,476012.0
2018-12-14 12:30:00,39.46,39.53,39.41,39.44,179848.0,37.0596,37.1254,37.0127,37.0408,179848.0
2018-12-14 13:00:00,39.43,39.51,39.38,39.4,193248.0,37.0314,37.1066,36.9845,37.0033,193248.0
2018-12-14 13:30:00,39.39,39.4,39.27,39.34,374552.0,36.9939,37.0033,36.8812,36.9469,374552.0
2018-12-14 14:00:00,39.34,39.39,39.29,39.35,114428.0,36.9469,36.9939,36.9,36.9563,114428.0
2018-12-14 14:30:00,39.37,39.37,39.13,39.27,568996.0,36.9751,36.9751,36.7497,36.8812,568996.0
2018-12-14 15:00:00,39.24,39.34,39.19,39.23,444288.0,36.853,36.9469,36.806,36.8436,444288.0
2018-12-14 15:30:00,39.22,39.26,39.1,39.19,1022312.0,36.8342,36.8718,36.7215,36.806,1022312.0
2018-12-17 09:30:00,38.88,38.88,38.45,38.67,673680.0,36.6359,36.6359,36.2307,36.438,673680.0
2018-12-17 10:00:00,38.64,38.84,38.58,38.8,161936.0,36.4098,36.5982,36.3532,36.5605,161936.0
2018-12-17 10:30:00,38.8,38.91,38.67,38.88,509596.0,36.5605,36.6642,36.438,36.6359,509596.0
2018-12-17 11:00:00,38.87,39.03,38.85,38.98,274848.0,36.6265,36.7773,36.6077,36.7302,274848.0
2018-12-17 11:30:00,38.93,39.02,38.85,39.02,156588.0,36.683,36.7678,36.6077,36.7678,156588.0
2018-12-17 12:00:00,39.02,39.07,38.88,38.9,170320.0,36.7678,36.815,36.6359,36.6548,170320.0
2018-12-17 12:30:00,38.89,38.9,38.6,38.6,205996.0,36.6453,36.6548,36.3721,36.3721,205996.0
2018-12-17 13:00:00,38.59,38.68,38.49,38.57,542648.0,36.3627,36.4475,36.2684,36.3438,542648.0
2018-12-17 13:30:00,38.53,38.59,38.35,38.37,436424.0,36.3061,36.3627,36.1365,36.1554,436424.0
2018-12-17 14:00:00,38.35,38.41,38.26,38.29,723788.0,36.1365,36.1931,36.0517,36.08,723788.0
2018-12-17 14:30:00,38.29,38.41,38.23,38.27,281120.0,36.08,36.1931,36.0234,36.0611,281120.0
2018-12-17 15:00:00,38.28,38.31,38.03,38.07,1118056.0,36.0706,36.0988,35.835,35.8727,1118056.0
2018-12-17 15:30:00,38.07,38.21,37.91,38.19,1728252.0,35.8727,36.0046,35.7219,35.9857,1728252.0
2018-12-18 09:30:00,38.51,38.63,38.42,38.6,288644.0,36.2873,36.4004,36.2025,36.3721,288644.0
2018-12-18 10:00:00,38.6,38.62,38.44,38.55,1464932.0,36.3721,36.3909,36.2213,36.325,1464932.0
2018-12-18 10:30:00,38.56,38.6,38.38,38.49,598476.0,36.3344,36.3721,36.1648,36.2684,598476.0
2018-12-18 11:00:00,38.49,38.54,38.33,38.39,376096.0,36.2684,36.3155,36.1177,36.1742,376096.0
2018-12-18 11:30:00,38.39,38.53,38.39,38.47,219020.0,36.1742,36.3061,36.1742,36.2496,219020.0
2018-12-18 12:00:00,38.47,38.72,38.47,38.64,640288.0,36.2496,36.4852,36.2496,36.4098,640288.0
2018-12-18 12:30:00,38.64,38.71,38.63,38.7,247300.0,36.4098,36.4757,36.4004,36.4663,247300.0
2018-12-18 13:00:00,38.7,38.7,38.58,38.61,245336.0,36.4663,36.4663,36.3532,36.3815,245336.0
2018-12-18 13:30:00,38.59,38.59,38.43,38.46,184484.0,36.3627,36.3627,36.2119,36.2402,184484.0
2018-12-18 14:00:00,38.49,38.59,38.46,38.51,348344.0,36.2684,36.3627,36.2402,36.2873,348344.0
2018-12-18 14:30:00,38.51,38.51,38.13,38.13,1087608.0,36.2873,36.2873,35.9292,35.9292,1087608.0
2018-12-18 15:00:00,38.14,38.28,38.05,38.2,947492.0,35.9386,36.0706,35.8538,35.9952,947492.0
2018-12-18 15:30:00,38.21,38.58,38.21,38.35,1140372.0,36.0046,36.3532,36.0046,36.1365,1140372.0
2018-12-19 09:30:00,38.33,38.73,38.29,38.67,576288.0,36.1177,36.4946,36.08,36.438,576288.0
2018-12-19 10:00:00,38.67,38.75,38.64,38.72,231904.0,36.438,36.5134,36.4098,36.4852,231904.0
2018-12-19 10:30:00,38.73,38.77,38.67,38.74,272652.0,36.4946,36.5323,36.438,36.504,272652.0
2018-12-19 11:00:00,38.74,38.74,38.55,38.62,268328.0,36.504,36.504,36.325,36.3909,268328.0
2018-12-19 11:30:00,38.61,38.75,38.57,38.74,250392.0,36.3815,36.5134,36.3438,36.504,250392.0
2018-12-19 12:00:00,38.74,38.84,38.73,38.79,271128.0,36.504,36.5982,36.4946,36.5511,271128.0
2018-12-19 12:30:00,38.8,38.81,38.7,38.7,579872.0,36.5605,36.57,36.4663,36.4663,579872.0
2018-12-19 13:00:00,38.69,38.7,38.55,38.61,389856.0,36.4569,36.4663,36.325,36.3815,389856.0
2018-12-19 13:30:00,38.63,38.81,38.6,38.81,494896.0,36.4004,36.57,36.3721,36.57,494896.0
2018-12-19 14:00:00,38.94,38.94,38.06,38.46,1352484.0,36.6925,36.6925,35.8633,36.2402,1352484.0
2018-12-19 14:30:00,38.47,38.59,37.7,37.85,1871432.0,36.2496,36.3627,35.524,35.6654,1871432.0
2018-12-19 15:00:00,37.82,37.82,37.33,37.57,2408136.0,35.6371,35.6371,35.1754,35.4015,2408136.0
2018-12-19 15:30:00,37.57,37.77,37.46,37.66,1924096.0,35.4015,35.59,35.2979,35.4863,1924096.0
2018-12-20 09:30:00,37.44,37.64,37.31,37.58,1026880.0,35.279,35.4675,35.1565,35.411,1026880.0
2018-12-20 10:00:00,37.57,37.73,37.46,37.51,524108.0,35.4015,35.5523,35.2979,35.345,524108.0
2018-12-20 10:30:00,37.51,37.68,37.43,37.53,350208.0,35.345,35.5052,35.2696,35.3638,350208.0
2018-12-20 11:00:00,37.52,37.52,37.15,37.21,841288.0,35.3544,35.3544,35.0058,35.0623,841288.0
2018-12-20 11:30:00,37.19,37.26,36.83,37.0,1418528.0,35.0435,35.1094,34.7042,34.8644,1418528.0
2018-12-20 12:00:00,37.02,37.23,36.92,37.23,490896.0,34.8833,35.0812,34.789,35.0812,490896.0
2018-12-20 12:30:00,37.23,37.25,37.01,37.16,592228.0,35.0812,35.1,34.8739,35.0152,592228.0
2018-12-20 13:00:00,37.15,37.16,36.95,37.07,517656.0,35.0058,35.0152,34.8173,34.9304,517656.0
2018-12-20 13:30:00,37.04,37.08,36.89,36.95,537936.0,34.9021,34.9398,34.7608,34.8173,537936.0
2018-12-20 14:00:00,36.95,36.98,36.6,36.98,1428428.0,34.8173,34.8456,34.4875,34.8456,1428428.0
2018-12-20 14:30:00,36.98,37.34,36.96,37.13,1263892.0,34.8456,35.1848,34.8267,34.9869,1263892.0
2018-12-20 15:00:00,37.13,37.3,36.91,37.1,1650356.0,34.9869,35.1471,34.7796,34.9587,1650356.0
2018-12-20 15:30:00,37.14,37.25,36.86,37.04,1756864.0,34.9964,35.1,34.7325,34.9021,1756864.0
2018-12-21 09:30:00,37.14,37.22,37.01,37.1,739372.0,34.9964,35.0717,34.8739,34.9587,739372.0
2018-12-21 10:00:00,37.09,37.52,36.93,37.35,997208.0,34.9492,35.3544,34.7985,35.1942,997208.0
2018-12-21 10:30:00,37.35,37.38,37.12,37.14,633500.0,35.1942,35.2225,34.9775,34.9964,633500.0
2018-12-21 11:00:00,37.15,37.15,36.79,37.05,1134252.0,35.0058,35.0058,34.6666,34.9115,1134252.0
2018-12-21 11:30:00,37.05,37.08,36.74,36.77,1006184.0,34.9115,34.9398,34.6194,34.6477,1006184.0
2018-12-21 12:00:00,36.77,36.8,36.43,36.45,1259332.0,34.6477,34.676,34.3273,34.3462,1259332.0
2018-12-21 12:30:00,36.44,36.76,36.3,36.5,1115304.0,34.3368,34.6383,34.2048,34.3933,1115304.0
2018-12-21 13:00:00,36.51,36.67,36.44,36.55,523732.0,34.4027,34.5535,34.3368,34.4404,523732.0
2018-12-21 13:30:00,36.54,36.73,36.49,36.54,760980.0,34.431,34.61,34.3839,34.431,760980.0
2018-12-21 14:00:00,36.53,36.6,36.4,36.47,656000.0,34.4216,34.4875,34.2991,34.365,656000.0
2018-12-21 14:30:00,36.49,36.55,36.34,36.45,1630396.0,34.3839,34.4404,34.2425,34.3462,1630396.0
2018-12-21 15:00:00,36.44,36.49,36.08,36.08,2470824.0,34.3368,34.3839,33.9975,33.9975,2470824.0
2018-12-21 15:30:00,36.08,36.22,35.97,36.08,1763468.0,33.9975,34.1295,33.8939,33.9975,1763468.0
2018-12-24 09:30:00,35.82,36.01,35.44,35.57,903696.0,33.7525,33.9316,33.3945,33.517,903696.0
2018-12-24 10:00:00,35.59,35.72,35.36,35.67,630944.0,33.5358,33.6583,33.3191,33.6112,630944.0
2018-12-24 10:30:00,35.71,36.05,35.65,35.79,874372.0,33.6489,33.9693,33.5924,33.7243,874372.0
2018-12-24 11:00:00,35.82,35.89,35.5,35.53,712468.0,33.7525,33.8185,33.451,33.4793,712468.0
2018-12-24 11:30:00,35.53,35.65,35.38,35.46,653460.0,33.4793,33.5924,33.3379,33.4133,653460.0
2018-12-24 12:00:00,35.5,35.56,35.29,35.41,858768.0,33.451,33.5075,33.2531,33.3662,858768.0
2018-12-24 12:30:00,35.43,35.5,35.12,35.14,1243524.0,33.385,33.451,33.0929,33.1118,1243524.0
2018-12-26 09:30:00,35.38,35.8,35.38,35.47,677208.0,33.3379,33.7337,33.3379,33.4227,677208.0
2018-12-26 10:00:00,35.45,35.54,35.23,35.38,552684.0,33.4039,33.4887,33.1966,33.3379,552684.0
2018-12-26 10:30:00,35.44,35.47,35.19,35.23,587740.0,33.3945,33.4227,33.1589,33.1966,587740.0
2018-12-26 11:00:00,35.24,35.62,35.22,35.59,1031832.0,33.206,33.5641,33.1872,33.5358,1031832.0
2018-12-26 11:30:00,35.59,35.86,35.55,35.86,648520.0,33.5358,33.7902,33.4981,33.7902,648520.0
2018-12-26 12:00:00,35.87,36.14,35.84,35.99,1381820.0,33.7997,34.0541,33.7714,33.9127,1381820.0
2018-12-26 12:30:00,35.98,36.23,35.93,36.19,340800.0,33.9033,34.1389,33.8562,34.1012,340800.0
2018-12-26 13:00:00,36.2,36.21,35.9,36.04,575068.0,34.1106,34.12,33.8279,33.9598,575068.0
2018-12-26 13:30:00,36.06,36.33,36.02,36.32,393132.0,33.9787,34.2331,33.941,34.2237,393132.0
2018-12-26 14:00:00,36.31,36.32,36.08,36.13,1291780.0,34.2143,34.2237,33.9975,34.0446,1291780.0
2018-12-26 14:30:00,36.13,36.33,36.13,36.33,818092.0,34.0446,34.2331,34.0446,34.2331,818092.0
2018-12-26 15:00:00,36.31,36.51,36.27,36.49,881892.0,34.2143,34.4027,34.1766,34.3839,881892.0
2018-12-26 15:30:00,36.5,37.01,36.48,37.01,1039432.0,34.3933,34.8739,34.3744,34.8739,1039432.0
2018-12-27 09:30:00,36.55,36.69,36.29,36.38,462592.0,34.4404,34.5723,34.1954,34.2802,462592.0
2018-12-27 10:00:00,36.38,36.54,36.16,36.21,661188.0,34.2802,34.431,34.0729,34.12,661188.0
2018-12-27 10:30:00,36.19,36.5,36.14,36.35,720812.0,34.1012,34.3933,34.0541,34.2519,720812.0
2018-12-27 11:00:00,36.33,36.57,36.24,36.54,670784.0,34.2331,34.4593,34.1483,34.431,670784.0
2018-12-27 11:30:00,36.55,36.63,36.36,36.47,585896.0,34.4404,34.5158,34.2614,34.365,585896.0
2018-12-27 12:00:00,36.47,36.47,36.2,36.25,759872.0,34.365,34.365,34.1106,34.1577,759872.0
2018-12-27 12:30:00,36.23,36.37,36.19,36.34,585396.0,34.1389,34.2708,34.1012,34.2425,585396.0
2018-12-27 13:00:00,36.34,36.39,36.24,36.26,430972.0,34.2425,34.2896,34.1483,34.1671,430972.0
2018-12-27 13:30:00,36.25,36.31,36.02,36.09,558456.0,34.1577,34.2143,33.941,34.007,558456.0
2018-12-27 14:00:00,36.08,36.12,35.93,36.07,1019068.0,33.9975,34.0352,33.8562,33.9881,1019068.0
2018-12-27 14:30:00,36.08,36.43,36.0,36.38,674040.0,33.9975,34.3273,33.9222,34.2802,674040.0
2018-12-27 15:00:00,36.43,36.88,36.27,36.86,813452.0,34.3273,34.7514,34.1766,34.7325,813452.0
2018-12-27 15:30:00,36.88,37.34,36.74,37.34,1954164.0,34.7514,35.1848,34.6194,35.1848,1954164.0
2018-12-28 09:30:00,37.56,37.63,37.35,37.48,601144.0,35.3921,35.4581,35.1942,35.3167,601144.0
2018-12-28 10:00:00,37.48,37.52,37.21,37.23,353864.0,35.3167,35.3544,35.0623,35.0812,353864.0
2018-12-28 10:30:00,37.25,37.38,37.07,37.26,385896.0,35.1,35.2225,34.9304,35.1094,385896.0
2018-12-28 11:00:00,37.24,37.38,37.16,37.3,841256.0,35.0906,35.2225,35.0152,35.1471,841256.0
2018-12-28 11:30:00,37.32,37.46,37.27,37.41,408808.0,35.166,35.2979,35.1188,35.2508,408808.0
2018-12-28 12:00:00,37.44,37.51,37.32,37.41,589676.0,35.279,35.345,35.166,35.2508,589676.0
2018-12-28 12:30:00,37.44,37.53,37.34,37.36,202152.0,35.279,35.3638,35.1848,35.2037,202152.0
2018-12-28 13:00:00,37.36,37.47,37.28,37.32,301752.0,35.2037,35.3073,35.1283,35.166,301752.0
2018-12-28 13:30:00,37.32,37.48,37.24,37.44,349136.0,35.166,35.3167,35.0906,35.279,349136.0
2018-12-28 14:00:00,37.44,37.7,37.44,37.58,496728.0,35.279,35.524,35.279,35.411,496728.0
2018-12-28 14:30:00,37.57,37.85,37.55,37.8,845296.0,35.4015,35.6654,35.3827,35.6183,845296.0
2018-12-28 15:00:00,37.81,37.85,37.25,37.33,1192484.0,35.6277,35.6654,35.1,35.1754,1192484.0
2018-12-28 15:30:00,37.34,37.38,37.16,37.29,2058004.0,35.1848,35.2225,35.0152,35.1377,2058004.0
2018-12-31 09:30:00,37.58,37.67,37.49,37.58,580840.0,35.411,35.4958,35.3262,35.411,580840.0
2018-12-31 10:00:00,37.58,37.63,37.49,37.54,549652.0,35.411,35.4581,35.3262,35.3733,549652.0
2018-12-31 10:30:00,37.54,37.56,37.38,37.42,510844.0,35.3733,35.3921,35.2225,35.2602,510844.0
2018-12-31 11:00:00,37.42,37.48,37.33,37.42,619848.0,35.2602,35.3167,35.1754,35.2602,619848.0
2018-12-31 11:30:00,37.4,37.49,37.28,37.49,553556.0,35.2413,35.3262,35.1283,35.3262,553556.0
2018-12-31 12:00:00,37.49,37.52,37.41,37.51,308244.0,35.3262,35.3544,35.2508,35.345,308244.0
2018-12-31 12:30:00,37.52,37.6,37.49,37.58,493488.0,35.3544,35.4298,35.3262,35.411,493488.0
2018-12-31 13:00:00,37.59,37.71,37.57,37.71,501104.0,35.4204,35.5335,35.4015,35.5335,501104.0
2018-12-31 13:30:00,37.71,37.71,37.51,37.52,411160.0,35.5335,35.5335,35.345,35.3544,411160.0
2018-12-31 14:00:00,37.51,37.57,37.39,37.4,626436.0,35.345,35.4015,35.2319,35.2413,626436.0
2018-12-31 14:30:00,37.4,37.58,37.35,37.49,709176.0,35.2413,35.411,35.1942,35.3262,709176.0
2018-12-31 15:00:00,37.48,37.57,37.43,37.5,1396996.0,35.3167,35.4015,35.2696,35.3356,1396996.0
2018-12-31 15:30:00,37.49,37.67,37.36,37.67,1859068.0,35.3262,35.4958,35.2037,35.4958,1859068.0
2019-01-02 09:30:00,37.05,37.23,36.99,37.15,360352.0,34.9115,35.0812,34.855,35.0058,360352.0
2019-01-02 10:00:00,37.13,37.37,37.06,37.27,447380.0,34.9869,35.2131,34.921,35.1188,447380.0
2019-01-02 10:30:00,37.23,37.4,37.15,37.36,448876.0,35.0812,35.2413,35.0058,35.2037,448876.0
2019-01-02 11:00:00,37.38,37.6,37.33,37.47,621264.0,35.2225,35.4298,35.1754,35.3073,621264.0
2019-01-02 11:30:00,37.47,37.53,37.34,37.35,494244.0,35.3073,35.3638,35.1848,35.1942,494244.0
2019-01-02 12:00:00,37.35,37.42,37.32,37.38,770528.0,35.1942,35.2602,35.166,35.2225,770528.0
2019-01-02 12:30:00,37.38,37.59,37.38,37.57,434968.0,35.2225,35.4204,35.2225,35.4015,434968.0
2019-01-02 13:00:00,37.58,37.72,37.57,37.69,301800.0,35.411,35.5429,35.4015,35.5146,301800.0
2019-01-02 13:30:00,37.68,37.74,37.63,37.74,460064.0,35.5052,35.5617,35.4581,35.5617,460064.0
2019-01-02 14:00:00,37.69,37.7,37.51,37.6,254324.0,35.5146,35.524,35.345,35.4298,254324.0
2019-01-02 14:30:00,37.59,37.7,37.54,37.55,490984.0,35.4204,35.524,35.3733,35.3827,490984.0
2019-01-02 15:00:00,37.52,37.59,37.39,37.46,639684.0,35.3544,35.4204,35.2319,35.2979,639684.0
2019-01-02 15:30:00,37.45,37.63,37.35,37.59,1268240.0,35.2885,35.4581,35.1942,35.4204,1268240.0
2019-01-03 09:30:00,37.34,37.45,37.13,37.18,531140.0,35.1848,35.2885,34.9869,35.034,531140.0
2019-01-03 10:00:00,37.16,37.16,36.8,36.92,472472.0,35.0152,35.0152,34.676,34.789,472472.0
2019-01-03 10:30:00,36.89,36.89,36.68,36.85,331576.0,34.7608,34.7608,34.5629,34.7231,331576.0
2019-01-03 11:00:00,36.87,37.05,36.83,36.91,450016.0,34.7419,34.9115,34.7042,34.7796,450016.0
2019-01-03 11:30:00,36.92,37.28,36.88,37.13,391752.0,34.789,35.1283,34.7514,34.9869,391752.0
2019-01-03 12:00:00,37.12,37.16,36.99,37.03,567220.0,34.9775,35.0152,34.855,34.8927,567220.0
2019-01-03 12:30:00,37.02,37.11,36.94,37.08,228984.0,34.8833,34.9681,34.8079,34.9398,228984.0
2019-01-03 13:00:00,37.06,37.06,36.73,36.87,533760.0,34.921,34.921,34.61,34.7419,533760.0
2019-01-03 13:30:00,36.86,36.97,36.74,36.78,411396.0,34.7325,34.8362,34.6194,34.6571,411396.0
2019-01-03 14:00:00,36.77,36.97,36.74,36.96,535368.0,34.6477,34.8362,34.6194,34.8267,535368.0
2019-01-03 14:30:00,36.96,37.02,36.71,36.75,739820.0,34.8267,34.8833,34.5912,34.6289,739820.0
2019-01-03 15:00:00,36.76,36.78,36.64,36.7,527892.0,34.6383,34.6571,34.5252,34.5817,527892.0
2019-01-03 15:30:00,36.7,36.83,36.58,36.63,658464.0,34.5817,34.7042,34.4687,34.5158,658464.0
2019-01-04 09:30:00,37.2,37.42,37.11,37.42,572732.0,35.0529,35.2602,34.9681,35.2602,572732.0
2019-01-04 10:00:00,37.47,37.7,37.27,37.7,385456.0,35.3073,35.524,35.1188,35.524,385456.0
2019-01-04 10:30:00,37.74,37.77,37.6,37.72,245152.0,35.5617,35.59,35.4298,35.5429,245152.0
2019-01-04 11:00:00,37.73,37.87,37.67,37.69,328828.0,35.5523,35.6842,35.4958,35.5146,328828.0
2019-01-04 11:30:00,37.72,37.84,37.64,37.78,338600.0,35.5429,35.6559,35.4675,35.5994,338600.0
2019-01-04 12:00:00,37.8,37.93,37.71,37.89,441848.0,35.6183,35.7408,35.5335,35.7031,441848.0
2019-01-04 12:30:00,37.9,38.02,37.85,37.98,168584.0,35.7125,35.8256,35.6654,35.7879,168584.0
2019-01-04 13:00:00,37.99,38.08,37.99,38.01,188160.0,35.7973,35.8821,35.7973,35.8161,188160.0
2019-01-04 13:30:00,38.02,38.07,37.89,37.94,265552.0,35.8256,35.8727,35.7031,35.7502,265552.0
2019-01-04 14:00:00,37.95,37.99,37.86,37.97,1075544.0,35.7596,35.7973,35.6748,35.7784,1075544.0
2019-01-04 14:30:00,37.97,38.02,37.84,37.85,369724.0,35.7784,35.8256,35.6559,35.6654,369724.0
2019-01-04 15:00:00,37.85,37.98,37.82,37.83,502980.0,35.6654,35.7879,35.6371,35.6465,502980.0
2019-01-04 15:30:00,37.84,37.98,37.83,37.97,910964.0,35.6559,35.7879,35.6465,35.7784,910964.0
2019-01-07 09:30:00,38.01,38.09,37.91,38.04,380672.0,35.8161,35.8915,35.7219,35.8444,380672.0
2019-01-07 10:00:00,38.0,38.1,37.94,38.05,365468.0,35.8067,35.9009,35.7502,35.8538,365468.0
2019-01-07 10:30:00,38.06,38.25,38.06,38.21,497076.0,35.8633,36.0423,35.8633,36.0046,497076.0
2019-01-07 11:00:00,38.21,38.26,38.18,38.21,289724.0,36.0046,36.0517,35.9763,36.0046,289724.0
2019-01-07 11:30:00,38.23,38.45,38.2,38.45,423800.0,36.0234,36.2307,35.9952,36.2307,423800.0
2019-01-07 12:00:00,38.45,38.46,38.35,38.43,355396.0,36.2307,36.2402,36.1365,36.2119,355396.0
2019-01-07 12:30:00,38.42,38.46,38.39,38.43,221568.0,36.2025,36.2402,36.1742,36.2119,221568.0
2019-01-07 13:00:00,38.43,38.49,38.43,38.46,342604.0,36.2119,36.2684,36.2119,36.2402,342604.0
2019-01-07 13:30:00,38.47,38.48,38.32,38.34,415836.0,36.2496,36.259,36.1082,36.1271,415836.0
2019-01-07 14:00:00,38.34,38.38,38.28,38.29,546536.0,36.1271,36.1648,36.0706,36.08,546536.0
2019-01-07 14:30:00,38.27,38.31,38.18,38.21,312936.0,36.0611,36.0988,35.9763,36.0046,312936.0
2019-01-07 15:00:00,38.2,38.35,38.2,38.32,312980.0,35.9952,36.1365,35.9952,36.1082,312980.0
2019-01-07 15:30:00,38.33,38.34,38.22,38.24,581288.0,36.1177,36.1271,36.014,36.0329,581288.0
2019-01-08 09:30:00,38.63,38.78,38.54,38.58,405216.0,36.4004,36.5417,36.3155,36.3532,405216.0
2019-01-08 10:00:00,38.59,38.64,38.41,38.46,184720.0,36.3627,36.4098,36.1931,36.2402,184720.0
2019-01-08 10:30:00,38.47,38.48,38.23,38.3,581344.0,36.2496,36.259,36.0234,36.0894,581344.0
2019-01-08 11:00:00,38.29,38.43,38.29,38.38,152284.0,36.08,36.2119,36.08,36.1648,152284.0
2019-01-08 11:30:00,38.33,38.45,38.29,38.45,137536.0,36.1177,36.2307,36.08,36.2307,137536.0
2019-01-08 12:00:00,38.45,38.55,38.4,38.52,176288.0,36.2307,36.325,36.1836,36.2967,176288.0
2019-01-08 12:30:00,38.53,38.54,38.37,38.45,269180.0,36.3061,36.3155,36.1554,36.2307,269180.0
2019-01-08 13:00:00,38.44,38.53,38.39,38.51,121172.0,36.2213,36.3061,36.1742,36.2873,121172.0
2019-01-08 13:30:00,38.51,38.63,38.46,38.59,328516.0,36.2873,36.4004,36.2402,36.3627,328516.0
2019-01-08 14:00:00,38.58,38.65,38.56,38.58,367436.0,36.3532,36.4192,36.3344,36.3532,367436.0
2019-01-08 14:30:00,38.57,38.66,38.57,38.61,209460.0,36.3438,36.4286,36.3438,36.3815,209460.0
2019-01-08 15:00:00,38.58,38.68,38.55,38.67,485920.0,36.3532,36.4475,36.325,36.438,485920.0
2019-01-08 15:30:00,38.69,38.71,38.63,38.68,686020.0,36.4569,36.4757,36.4004,36.4475,686020.0
2019-01-09 09:30:00,38.79,38.88,38.7,38.88,593316.0,36.5511,36.6359,36.4663,36.6359,593316.0
2019-01-09 10:00:00,38.9,38.91,38.8,38.85,311264.0,36.6548,36.6642,36.5605,36.6077,311264.0
2019-01-09 10:30:00,38.8,38.8,38.62,38.74,293880.0,36.5605,36.5605,36.3909,36.504,293880.0
2019-01-09 11:00:00,38.73,38.88,38.73,38.86,436400.0,36.4946,36.6359,36.4946,36.6171,436400.0
2019-01-09 11:30:00,38.85,38.94,38.79,38.89,166828.0,36.6077,36.6925,36.5511,36.6453,166828.0
2019-01-09 12:00:00,38.89,38.91,38.85,38.88,705144.0,36.6453,36.6642,36.6077,36.6359,705144.0
2019-01-09 12:30:00,38.89,38.98,38.88,38.97,257504.0,36.6453,36.7302,36.6359,36.7207,257504.0
2019-01-09 13:00:00,38.98,38.98,38.9,38.95,159592.0,36.7302,36.7302,36.6548,36.7019,159592.0
2019-01-09 13:30:00,38.95,38.95,38.85,38.9,281552.0,36.7019,36.7019,36.6077,36.6548,281552.0
2019-01-09 14:00:00,38.9,39.0,38.76,38.8,252792.0,36.6548,36.749,36.5228,36.5605,252792.0
2019-01-09 14:30:00,38.81,38.95,38.78,38.9,244028.0,36.57,36.7019,36.5417,36.6548,244028.0
2019-01-09 15:00:00,38.89,38.95,38.88,38.92,225528.0,36.6453,36.7019,36.6359,36.6736,225528.0
2019-01-09 15:30:00,38.91,38.93,38.76,38.84,433088.0,36.6642,36.683,36.5228,36.5982,433088.0
2019-01-10 09:30:00,38.63,38.64,38.47,38.52,331344.0,36.4004,36.4098,36.2496,36.2967,331344.0
2019-01-10 10:00:00,38.56,38.72,38.49,38.72,274000.0,36.3344,36.4852,36.2684,36.4852,274000.0
2019-01-10 10:30:00,38.72,38.79,38.69,38.78,164912.0,36.4852,36.5511,36.4569,36.5417,164912.0
2019-01-10 11:00:00,38.79,38.85,38.75,38.77,222028.0,36.5511,36.6077,36.5134,36.5323,222028.0
2019-01-10 11:30:00,38.79,38.88,38.79,38.86,95204.0,36.5511,36.6359,36.5511,36.6171,95204.0
2019-01-10 12:00:00,38.85,38.9,38.8,38.86,146472.0,36.6077,36.6548,36.5605,36.6171,146472.0
2019-01-10 12:30:00,38.86,38.95,38.81,38.9,128068.0,36.6171,36.7019,36.57,36.6548,128068.0
2019-01-10 13:00:00,38.89,38.89,38.69,38.77,250444.0,36.6453,36.6453,36.4569,36.5323,250444.0
2019-01-10 13:30:00,38.76,38.77,38.65,38.77,78284.0,36.5228,36.5323,36.4192,36.5323,78284.0
2019-01-10 14:00:00,38.77,38.97,38.77,38.9,126028.0,36.5323,36.7207,36.5323,36.6548,126028.0
2019-01-10 14:30:00,38.91,38.92,38.82,38.88,164952.0,36.6642,36.6736,36.5794,36.6359,164952.0
2019-01-10 15:00:00,38.87,38.95,38.86,38.95,286968.0,36.6265,36.7019,36.6171,36.7019,286968.0
2019-01-10 15:30:00,38.95,39.03,38.92,39.0,699332.0,36.7019,36.7773,36.6736,36.749,699332.0
2019-01-11 09:30:00,38.81,38.85,38.72,38.79,223336.0,36.57,36.6077,36.4852,36.5511,223336.0
2019-01-11 10:00:00,38.81,38.88,38.77,38.77,102080.0,36.57,36.6359,36.5323,36.5323,102080.0
2019-01-11 10:30:00,38.74,38.88,38.73,38.87,289252.0,36.504,36.6359,36.4946,36.6265,289252.0
2019-01-11 11:00:00,38.89,38.89,38.8,38.83,136460.0,36.6453,36.6453,36.5605,36.5888,136460.0
2019-01-11 11:30:00,38.84,38.91,38.83,38.88,87684.0,36.5982,36.6642,36.5888,36.6359,87684.0
2019-01-11 12:00:00,38.89,38.92,38.86,38.89,88248.0,36.6453,36.6736,36.6171,36.6453,88248.0
2019-01-11 12:30:00,38.9,38.94,38.88,38.91,300584.0,36.6548,36.6925,36.6359,36.6642,300584.0
2019-01-11 13:00:00,38.91,38.91,38.79,38.81,112236.0,36.6642,36.6642,36.5511,36.57,112236.0
2019-01-11 13:30:00,38.83,38.87,38.82,38.85,105092.0,36.5888,36.6265,36.5794,36.6077,105092.0
2019-01-11 14:00:00,38.84,38.9,38.82,38.9,156024.0,36.5982,36.6548,36.5794,36.6548,156024.0
2019-01-11 14:30:00,38.9,38.91,38.85,38.86,217852.0,36.6548,36.6642,36.6077,36.6171,217852.0
2019-01-11 15:00:00,38.86,38.92,38.85,38.86,183180.0,36.6171,36.6736,36.6077,36.6171,183180.0
2019-01-11 15:30:00,38.87,38.97,38.87,38.96,390696.0,36.6265,36.7207,36.6265,36.7113,390696.0
2019-01-14 09:30:00,38.63,38.71,38.56,38.65,129088.0,36.4004,36.4757,36.3344,36.4192,129088.0
2019-01-14 10:00:00,38.66,38.74,38.63,38.7,214708.0,36.4286,36.504,36.4004,36.4663,214708.0
2019-01-14 10:30:00,38.73,38.82,38.71,38.79,81584.0,36.4946,36.5794,36.4757,36.5511,81584.0
2019-01-14 11:00:00,38.77,38.81,38.71,38.73,96504.0,36.5323,36.57,36.4757,36.4946,96504.0
2019-01-14 11:30:00,38.72,38.8,38.72,38.74,67164.0,36.4852,36.5605,36.4852,36.504,67164.0
2019-01-14 12:00:00,38.74,38.81,38.73,38.77,86116.0,36.504,36.57,36.4946,36.5323,86116.0
2019-01-14 12:30:00,38.76,38.78,38.74,38.74,44576.0,36.5228,36.5417,36.504,36.504,44576.0
2019-01-14 13:00:00,38.72,38.79,38.71,38.77,103728.0,36.4852,36.5511,36.4757,36.5323,103728.0
2019-01-14 13:30:00,38.77,38.81,38.76,38.76,93296.0,36.5323,36.57,36.5228,36.5228,93296.0
2019-01-14 14:00:00,38.76,38.77,38.7,38.71,217152.0,36.5228,36.5323,36.4663,36.4757,217152.0
2019-01-14 14:30:00,38.72,38.81,38.71,38.8,136740.0,36.4852,36.57,36.4757,36.5605,136740.0
2019-01-14 15:00:00,38.8,38.81,38.76,38.76,243980.0,36.5605,36.57,36.5228,36.5228,243980.0
2019-01-14 15:30:00,38.77,38.79,38.67,38.69,443780.0,36.5323,36.5511,36.438,36.4569,443780.0
2019-01-15 09:30:00,38.78,39.1,38.77,39.08,331600.0,36.5417,36.8432,36.5323,36.8244,331600.0
2019-01-15 10:00:00,39.11,39.21,39.03,39.07,399188.0,36.8526,36.9469,36.7773,36.815,399188.0
2019-01-15 10:30:00,39.09,39.17,39.06,39.15,577672.0,36.8338,36.9092,36.8055,36.8903,577672.0
2019-01-15 11:00:00,39.15,39.19,39.1,39.13,271488.0,36.8903,36.928,36.8432,36.8715,271488.0
2019-01-15 11:30:00,39.13,39.25,39.11,39.24,424136.0,36.8715,36.9846,36.8526,36.9751,424136.0
2019-01-15 12:00:00,39.24,39.3,39.23,39.27,177648.0,36.9751,37.0317,36.9657,37.0034,177648.0
2019-01-15 12:30:00,39.27,39.27,39.21,39.23,227920.0,37.0034,37.0034,36.9469,36.9657,227920.0
2019-01-15 13:00:00,39.22,39.24,39.2,39.23,338008.0,36.9563,36.9751,36.9375,36.9657,338008.0
2019-01-15 13:30:00,39.23,39.27,39.22,39.24,574572.0,36.9657,37.0034,36.9563,36.9751,574572.0
2019-01-15 14:00:00,39.24,39.29,39.07,39.08,1255864.0,36.9751,37.0223,36.815,36.8244,1255864.0
2019-01-15 14:30:00,39.05,39.16,39.03,39.16,197292.0,36.7961,36.8998,36.7773,36.8998,197292.0
2019-01-15 15:00:00,39.16,39.24,39.15,39.21,678132.0,36.8998,36.9751,36.8903,36.9469,678132.0
2019-01-15 15:30:00,39.2,39.29,39.18,39.27,774900.0,36.9375,37.0223,36.9186,37.0034,774900.0
2019-01-16 09:30:00,39.32,39.44,39.28,39.38,460536.0,37.0505,37.1636,37.0128,37.1071,460536.0
2019-01-16 10:00:00,39.38,39.41,39.34,39.35,156844.0,37.1071,37.1353,37.0694,37.0788,156844.0
2019-01-16 10:30:00,39.34,39.35,39.23,39.29,111724.0,37.0694,37.0788,36.9657,37.0223,111724.0
2019-01-16 11:00:00,39.29,39.34,39.21,39.33,184604.0,37.0223,37.0694,36.9469,37.0599,184604.0
2019-01-16 11:30:00,39.31,39.35,39.21,39.24,149748.0,37.0411,37.0788,36.9469,36.9751,149748.0
2019-01-16 12:00:00,39.25,39.3,39.21,39.28,217540.0,36.9846,37.0317,36.9469,37.0128,217540.0
2019-01-16 12:30:00,39.27,39.32,39.23,39.3,161800.0,37.0034,37.0505,36.9657,37.0317,161800.0
2019-01-16 13:00:00,39.29,39.3,39.26,39.27,179856.0,37.0223,37.0317,36.994,37.0034,179856.0
2019-01-16 13:30:00,39.28,39.3,39.26,39.29,87780.0,37.0128,37.0317,36.994,37.0223,87780.0
2019-01-16 14:00:00,39.3,39.35,39.29,39.34,181508.0,37.0317,37.0788,37.0223,37.0694,181508.0
2019-01-16 14:30:00,39.34,39.37,39.3,39.3,438360.0,37.0694,37.0976,37.0317,37.0317,438360.0
2019-01-16 15:00:00,39.3,39.35,39.3,39.33,280332.0,37.0317,37.0788,37.0317,37.0599,280332.0
2019-01-16 15:30:00,39.32,39.33,39.21,39.22,975592.0,37.0505,37.0599,36.9469,36.9563,975592.0
2019-01-17 09:30:00,39.08,39.33,39.08,39.32,279564.0,36.8244,37.0599,36.8244,37.0505,279564.0
2019-01-17 10:00:00,39.31,39.35,39.24,39.33,258096.0,37.0411,37.0788,36.9751,37.0599,258096.0
2019-01-17 10:30:00,39.32,39.32,39.25,39.29,124172.0,37.0505,37.0505,36.9846,37.0223,124172.0
2019-01-17 11:00:00,39.31,39.37,39.3,39.35,108892.0,37.0411,37.0976,37.0317,37.0788,108892.0
2019-01-17 11:30:00,39.35,39.37,39.31,39.34,162564.0,37.0788,37.0976,37.0411,37.0694,162564.0
2019-01-17 12:00:00,39.34,39.37,39.33,39.35,84556.0,37.0694,37.0976,37.0599,37.0788,84556.0
2019-01-17 12:30:00,39.35,39.37,39.3,39.31,79704.0,37.0788,37.0976,37.0317,37.0411,79704.0
2019-01-17 13:00:00,39.31,39.38,39.31,39.37,406876.0,37.0411,37.1071,37.0411,37.0976,406876.0
2019-01-17 13:30:00,39.37,39.38,39.33,39.36,86300.0,37.0976,37.1071,37.0599,37.0882,86300.0
2019-01-17 14:00:00,39.36,39.38,39.33,39.34,187100.0,37.0882,37.1071,37.0599,37.0694,187100.0
2019-01-17 14:30:00,39.34,39.67,39.32,39.48,1021148.0,37.0694,37.3803,37.0505,37.2013,1021148.0
2019-01-17 15:00:00,39.49,39.49,39.38,39.48,451080.0,37.2107,37.2107,37.1071,37.2013,451080.0
2019-01-17 15:30:00,39.48,39.55,39.45,39.55,914796.0,37.2013,37.2673,37.173,37.2673,914796.0
2019-01-18 09:30:00,39.87,39.87,39.68,39.71,298336.0,37.5688,37.5688,37.3897,37.418,298336.0
2019-01-18 10:00:00,39.72,39.85,39.67,39.76,461444.0,37.4274,37.5499,37.3803,37.4651,461444.0
2019-01-18 10:30:00,39.76,39.91,39.76,39.89,325944.0,37.4651,37.6065,37.4651,37.5876,325944.0
2019-01-18 11:00:00,39.89,40.0,39.89,39.99,189712.0,37.5876,37.6913,37.5876,37.6819,189712.0
2019-01-18 11:30:00,39.99,40.01,39.95,40.01,135844.0,37.6819,37.7007,37.6442,37.7007,135844.0
2019-01-18 12:00:00,40.02,40.09,39.98,40.07,367140.0,37.7101,37.7761,37.6724,37.7572,367140.0
2019-01-18 12:30:00,40.08,40.1,40.02,40.05,238236.0,37.7667,37.7855,37.7101,37.7384,238236.0
2019-01-18 13:00:00,40.05,40.08,39.96,39.97,312068.0,37.7384,37.7667,37.6536,37.663,312068.0
2019-01-18 13:30:00,39.98,39.99,39.94,39.99,263064.0,37.6724,37.6819,37.6347,37.6819,263064.0
2019-01-18 14:00:00,39.99,40.0,39.91,39.92,178432.0,37.6819,37.6913,37.6065,37.6159,178432.0
2019-01-18 14:30:00,39.91,39.95,39.86,39.93,262696.0,37.6065,37.6442,37.5594,37.6253,262696.0
2019-01-18 15:00:00,39.93,39.96,39.89,39.92,335200.0,37.6253,37.6536,37.5876,37.6159,335200.0
2019-01-18 15:30:00,39.93,40.01,39.88,39.99,515648.0,37.6253,37.7007,37.5782,37.6819,515648.0
2019-01-22 09:30:00,39.75,39.8,39.68,39.74,836372.0,37.4557,37.5028,37.3897,37.4463,836372.0
2019-01-22 10:00:00,39.71,39.73,39.61,39.68,812896.0,37.418,37.4369,37.3238,37.3897,812896.0
2019-01-22 10:30:00,39.7,39.73,39.65,39.66,239040.0,37.4086,37.4369,37.3615,37.3709,239040.0
2019-01-22 11:00:00,39.64,39.69,39.6,39.66,147900.0,37.3521,37.3992,37.3144,37.3709,147900.0
2019-01-22 11:30:00,39.66,39.69,39.49,39.49,319888.0,37.3709,37.3992,37.2107,37.2107,319888.0
2019-01-22 12:00:00,39.5,39.56,39.46,39.49,444152.0,37.2201,37.2767,37.1824,37.2107,444152.0
2019-01-22 12:30:00,39.49,39.52,39.47,39.5,140368.0,37.2107,37.239,37.1919,37.2201,140368.0
2019-01-22 13:00:00,39.49,39.49,39.3,39.38,527420.0,37.2107,37.2107,37.0317,37.1071,527420.0
2019-01-22 13:30:00,39.36,39.42,39.34,39.41,381348.0,37.0882,37.1448,37.0694,37.1353,381348.0
2019-01-22 14:00:00,39.4,39.4,39.28,39.28,407588.0,37.1259,37.1259,37.0128,37.0128,407588.0
2019-01-22 14:30:00,39.29,39.31,39.2,39.25,431420.0,37.0223,37.0411,36.9375,36.9846,431420.0
2019-01-22 15:00:00,39.24,39.32,39.16,39.3,454588.0,36.9751,37.0505,36.8998,37.0317,454588.0
2019-01-22 15:30:00,39.31,39.47,39.2,39.47,741076.0,37.0411,37.1919,36.9375,37.1919,741076.0
2019-01-23 09:30:00,39.64,39.71,39.61,39.69,141124.0,37.3521,37.418,37.3238,37.3992,141124.0
2019-01-23 10:00:00,39.69,39.74,39.55,39.55,126924.0,37.3992,37.4463,37.2673,37.2673,126924.0
2019-01-23 10:30:00,39.52,39.58,39.42,39.45,117304.0,37.239,37.2955,37.1448,37.173,117304.0
2019-01-23 11:00:00,39.45,39.5,39.31,39.37,364572.0,37.173,37.2201,37.0411,37.0976,364572.0
2019-01-23 11:30:00,39.36,39.4,39.18,39.21,157548.0,37.0882,37.1259,36.9186,36.9469,157548.0
2019-01-23 12:00:00,39.21,39.25,39.12,39.24,209588.0,36.9469,36.9846,36.8621,36.9751,209588.0
2019-01-23 12:30:00,39.23,39.34,39.23,39.33,135604.0,36.9657,37.0694,36.9657,37.0599,135604.0
2019-01-23 13:00:00,39.33,39.38,39.24,39.33,189568.0,37.0599,37.1071,36.9751,37.0599,189568.0
2019-01-23 13:30:00,39.33,39.39,39.33,39.38,277956.0,37.0599,37.1165,37.0599,37.1071,277956.0
2019-01-23 14:00:00,39.38,39.45,39.35,39.42,202520.0,37.1071,37.173,37.0788,37.1448,202520.0
2019-01-23 14:30:00,39.42,39.43,39.3,39.35,452668.0,37.1448,37.1542,37.0317,37.0788,452668.0
2019-01-23 15:00:00,39.37,39.51,39.35,39.5,366196.0,37.0976,37.2296,37.0788,37.2201,366196.0
2019-01-23 15:30:00,39.49,39.54,39.45,39.52,484836.0,37.2107,37.2578,37.173,37.239,484836.0
2019-01-24 09:30:00,39.54,39.56,39.39,39.46,366228.0,37.2578,37.2767,37.1165,37.1824,366228.0
2019-01-24 10:00:00,39.45,39.63,39.41,39.61,205912.0,37.173,37.3426,37.1353,37.3238,205912.0
2019-01-24 10:30:00,39.61,39.63,39.46,39.48,171988.0,37.3238,37.3426,37.1824,37.2013,171988.0
2019-01-24 11:00:00,39.48,39.52,39.37,39.44,115864.0,37.2013,37.239,37.0976,37.1636,115864.0
2019-01-24 11:30:00,39.43,39.57,39.4,39.55,217820.0,37.1542,37.2861,37.1259,37.2673,217820.0
2019-01-24 12:00:00,39.55,39.55,39.47,39.48,159960.0,37.2673,37.2673,37.1919,37.2013,159960.0
2019-01-24 12:30:00,39.47,39.5,39.39,39.4,114088.0,37.1919,37.2201,37.1165,37.1259,114088.0
2019-01-24 13:00:00,39.41,39.42,39.3,39.36,215472.0,37.1353,37.1448,37.0317,37.0882,215472.0
2019-01-24 13:30:00,39.35,39.43,39.34,39.42,136260.0,37.0788,37.1542,37.0694,37.1448,136260.0
2019-01-24 14:00:00,39.42,39.45,39.38,39.43,204372.0,37.1448,37.173,37.1071,37.1542,204372.0
2019-01-24 14:30:00,39.41,39.49,39.41,39.47,223088.0,37.1353,37.2107,37.1353,37.1919,223088.0
2019-01-24 15:00:00,39.46,39.54,39.45,39.51,300300.0,37.1824,37.2578,37.173,37.2296,300300.0
2019-01-24 15:30:00,39.5,39.57,39.48,39.54,523952.0,37.2201,37.2861,37.2013,37.2578,523952.0
2019-01-25 09:30:00,39.84,39.84,39.71,39.79,249712.0,37.5405,37.5405,37.418,37.4934,249712.0
2019-01-25 10:00:00,39.79,39.87,39.79,39.86,112040.0,37.4934,37.5688,37.4934,37.5594,112040.0
2019-01-25 10:30:00,39.86,39.92,39.81,39.89,224904.0,37.5594,37.6159,37.5122,37.5876,224904.0
2019-01-25 11:00:00,39.89,39.91,39.83,39.85,114076.0,37.5876,37.6065,37.5311,37.5499,114076.0
2019-01-25 11:30:00,39.86,39.92,39.85,39.91,133372.0,37.5594,37.6159,37.5499,37.6065,133372.0
2019-01-25 12:00:00,39.89,39.94,39.86,39.92,154264.0,37.5876,37.6347,37.5594,37.6159,154264.0
2019-01-25 12:30:00,39.91,39.94,39.78,39.83,281156.0,37.6065,37.6347,37.484,37.5311,281156.0
2019-01-25 13:00:00,39.83,39.88,39.82,39.87,138832.0,37.5311,37.5782,37.5217,37.5688,138832.0
2019-01-25 13:30:00,39.86,39.88,39.82,39.87,118448.0,37.5594,37.5782,37.5217,37.5688,118448.0
2019-01-25 14:00:00,39.87,39.88,39.75,39.76,306740.0,37.5688,37.5782,37.4557,37.4651,306740.0
2019-01-25 14:30:00,39.78,39.85,39.76,39.82,380248.0,37.484,37.5499,37.4651,37.5217,380248.0
2019-01-25 15:00:00,39.82,39.83,39.76,39.77,284316.0,37.5217,37.5311,37.4651,37.4746,284316.0
2019-01-25 15:30:00,39.77,39.82,39.72,39.81,1020544.0,37.4746,37.5217,37.4274,37.5122,1020544.0
2019-01-28 09:30:00,39.45,39.47,39.21,39.28,422776.0,37.173,37.1919,36.9469,37.0128,422776.0
2019-01-28 10:00:00,39.27,39.36,39.2,39.35,367636.0,37.0034,37.0882,36.9375,37.0788,367636.0
2019-01-28 10:30:00,39.35,39.37,39.26,39.27,117464.0,37.0788,37.0976,36.994,37.0034,117464.0
2019-01-28 11:00:00,39.24,39.33,39.21,39.31,132348.0,36.9751,37.0599,36.9469,37.0411,132348.0
2019-01-28 11:30:00,39.32,39.34,39.17,39.19,441432.0,37.0505,37.0694,36.9092,36.928,441432.0
2019-01-28 12:00:00,39.17,39.26,39.13,39.26,58412.0,36.9092,36.994,36.8715,36.994,58412.0
2019-01-28 12:30:00,39.26,39.28,39.22,39.22,84672.0,36.994,37.0128,36.9563,36.9563,84672.0
2019-01-28 13:00:00,39.21,39.32,39.2,39.28,488796.0,36.9469,37.0505,36.9375,37.0128,488796.0
2019-01-28 13:30:00,39.28,39.37,39.28,39.32,193300.0,37.0128,37.0976,37.0128,37.0505,193300.0
2019-01-28 14:00:00,39.33,39.34,39.26,39.27,149016.0,37.0599,37.0694,36.994,37.0034,149016.0
2019-01-28 14:30:00,39.28,39.38,39.28,39.36,214536.0,37.0128,37.1071,37.0128,37.0882,214536.0
2019-01-28 15:00:00,39.37,39.4,39.32,39.36,256548.0,37.0976,37.1259,37.0505,37.0882,256548.0
2019-01-28 15:30:00,39.35,39.4,39.3,39.4,506712.0,37.0788,37.1259,37.0317,37.1259,506712.0
2019-01-29 09:30:00,39.41,39.43,39.31,39.38,212228.0,37.1353,37.1542,37.0411,37.1071,212228.0
2019-01-29 10:00:00,39.38,39.43,39.26,39.35,267492.0,37.1071,37.1542,36.994,37.0788,267492.0
2019-01-29 10:30:00,39.39,39.39,39.1,39.12,725272.0,37.1165,37.1165,36.8432,36.8621,725272.0
2019-01-29 11:00:00,39.12,39.21,39.1,39.18,145212.0,36.8621,36.9469,36.8432,36.9186,145212.0
2019-01-29 11:30:00,39.19,39.23,39.19,39.23,220560.0,36.928,36.9657,36.928,36.9657,220560.0
2019-01-29 12:00:00,39.23,39.33,39.21,39.28,180988.0,36.9657,37.0599,36.9469,37.0128,180988.0
2019-01-29 12:30:00,39.27,39.29,39.24,39.24,122376.0,37.0034,37.0223,36.9751,36.9751,122376.0
2019-01-29 13:00:00,39.24,39.27,39.22,39.26,93528.0,36.9751,37.0034,36.9563,36.994,93528.0
2019-01-29 13:30:00,39.27,39.32,39.25,39.3,184812.0,37.0034,37.0505,36.9846,37.0317,184812.0
2019-01-29 14:00:00,39.3,39.3,39.23,39.23,188208.0,37.0317,37.0317,36.9657,36.9657,188208.0
2019-01-29 14:30:00,39.23,39.26,39.16,39.16,104764.0,36.9657,36.994,36.8998,36.8998,104764.0
2019-01-29 15:00:00,39.17,39.24,39.15,39.24,172708.0,36.9092,36.9751,36.8903,36.9751,172708.0
2019-01-29 15:30:00,39.24,39.27,39.19,39.25,436344.0,36.9751,37.0034,36.928,36.9846,436344.0
2019-01-30 09:30:00,39.54,39.6,39.52,39.53,213792.0,37.2578,37.3144,37.239,37.2484,213792.0
2019-01-30 10:00:00,39.5,39.53,39.48,39.52,65512.0,37.2201,37.2484,37.2013,37.239,65512.0
2019-01-30 10:30:00,39.55,39.59,39.51,39.54,55140.0,37.2673,37.3049,37.2296,37.2578,55140.0
2019-01-30 11:00:00,39.54,39.63,39.54,39.6,172644.0,37.2578,37.3426,37.2578,37.3144,172644.0
2019-01-30 11:30:00,39.6,39.68,39.58,39.68,79100.0,37.3144,37.3897,37.2955,37.3897,79100.0
2019-01-30 12:00:00,39.69,39.77,39.68,39.74,45924.0,37.3992,37.4746,37.3897,37.4463,45924.0
2019-01-30 12:30:00,39.74,39.74,39.68,39.69,80688.0,37.4463,37.4463,37.3897,37.3992,80688.0
2019-01-30 13:00:00,39.7,39.71,39.66,39.66,97352.0,37.4086,37.418,37.3709,37.3709,97352.0
2019-01-30 13:30:00,39.66,39.67,39.61,39.65,106728.0,37.3709,37.3803,37.3238,37.3615,106728.0
2019-01-30 14:00:00,39.62,40.01,39.61,39.94,881184.0,37.3332,37.7007,37.3238,37.6347,881184.0
2019-01-30 14:30:00,39.95,40.1,39.9,40.1,309316.0,37.6442,37.7855,37.5971,37.7855,309316.0
2019-01-30 15:00:00,40.1,40.1,39.92,39.96,340732.0,37.7855,37.7855,37.6159,37.6536,340732.0
2019-01-30 15:30:00,39.95,40.0,39.91,40.0,430808.0,37.6442,37.6913,37.6065,37.6913,430808.0
2019-01-31 09:30:00,40.04,40.17,40.02,40.16,203920.0,37.729,37.8515,37.7101,37.842,203920.0
2019-01-31 10:00:00,40.17,40.33,40.17,40.31,135012.0,37.8515,38.0022,37.8515,37.9834,135012.0
2019-01-31 10:30:00,40.31,40.37,40.26,40.28,136220.0,37.9834,38.0399,37.9363,37.9551,136220.0
2019-01-31 11:00:00,40.3,40.38,40.29,40.37,153476.0,37.974,38.0493,37.9645,38.0399,153476.0
2019-01-31 11:30:00,40.37,40.55,40.35,40.53,77244.0,38.0399,38.2095,38.0211,38.1907,77244.0
2019-01-31 12:00:00,40.51,40.56,40.46,40.46,250912.0,38.1718,38.219,38.1247,38.1247,250912.0
2019-01-31 12:30:00,40.47,40.5,40.39,40.43,204876.0,38.1342,38.1624,38.0588,38.0965,204876.0
2019-01-31 13:00:00,40.41,40.48,40.4,40.4,126828.0,38.0776,38.1436,38.0682,38.0682,126828.0
2019-01-31 13:30:00,40.41,40.45,40.37,40.45,120584.0,38.0776,38.1153,38.0399,38.1153,120584.0
2019-01-31 14:00:00,40.45,40.48,40.4,40.41,196012.0,38.1153,38.1436,38.0682,38.0776,196012.0
2019-01-31 14:30:00,40.4,40.46,40.38,40.44,172084.0,38.0682,38.1247,38.0493,38.1059,172084.0
2019-01-31 15:00:00,40.43,40.43,40.31,40.38,271132.0,38.0965,38.0965,37.9834,38.0493,271132.0
2019-01-31 15:30:00,40.39,40.52,40.37,40.47,820832.0,38.0588,38.1813,38.0399,38.1342,820832.0
2019-02-01 09:30:00,40.44,40.54,40.38,40.4,367548.0,38.1059,38.2001,38.0493,38.0682,367548.0
2019-02-01 10:00:00,40.4,40.63,40.4,40.61,207828.0,38.0682,38.2849,38.0682,38.2661,207828.0
2019-02-01 10:30:00,40.6,40.62,40.49,40.49,451896.0,38.2566,38.2755,38.153,38.153,451896.0
2019-02-01 11:00:00,40.47,40.55,40.43,40.52,227236.0,38.1342,38.2095,38.0965,38.1813,227236.0
2019-02-01 11:30:00,40.52,40.6,40.51,40.6,76556.0,38.1813,38.2566,38.1718,38.2566,76556.0
2019-02-01 12:00:00,40.6,40.6,40.47,40.49,93960.0,38.2566,38.2566,38.1342,38.153,93960.0
2019-02-01 12:30:00,40.49,40.52,40.46,40.49,137452.0,38.153,38.1813,38.1247,38.153,137452.0
2019-02-01 13:00:00,40.49,40.51,40.43,40.47,131096.0,38.153,38.1718,38.0965,38.1342,131096.0
2019-02-01 13:30:00,40.47,40.49,40.4,40.45,207936.0,38.1342,38.153,38.0682,38.1153,207936.0
2019-02-01 14:00:00,40.43,40.44,40.35,40.37,213780.0,38.0965,38.1059,38.0211,38.0399,213780.0
2019-02-01 14:30:00,40.38,40.42,40.34,40.35,204596.0,38.0493,38.087,38.0117,38.0211,204596.0
2019-02-01 15:00:00,40.35,40.4,40.33,40.4,563576.0,38.0211,38.0682,38.0022,38.0682,563576.0
2019-02-01 15:30:00,40.39,40.47,40.39,40.45,417340.0,38.0588,38.1342,38.0588,38.1153,417340.0
2019-02-04 09:30:00,40.44,40.52,40.41,40.48,243472.0,38.1059,38.1813,38.0776,38.1436,243472.0
2019-02-04 10:00:00,40.46,40.51,40.39,40.46,398536.0,38.1247,38.1718,38.0588,38.1247,398536.0
2019-02-04 10:30:00,40.47,40.55,40.47,40.53,126924.0,38.1342,38.2095,38.1342,38.1907,126924.0
2019-02-04 11:00:00,40.56,40.61,40.56,40.6,180132.0,38.219,38.2661,38.219,38.2566,180132.0
2019-02-04 11:30:00,40.6,40.63,40.58,40.63,158508.0,38.2566,38.2849,38.2378,38.2849,158508.0
2019-02-04 12:00:00,40.64,40.65,40.62,40.62,105988.0,38.2943,38.3038,38.2755,38.2755,105988.0
2019-02-04 12:30:00,40.62,40.65,40.6,40.63,62428.0,38.2755,38.3038,38.2566,38.2849,62428.0
2019-02-04 13:00:00,40.65,40.66,40.63,40.63,58380.0,38.3038,38.3132,38.2849,38.2849,58380.0
2019-02-04 13:30:00,40.63,40.69,40.63,40.69,171532.0,38.2849,38.3415,38.2849,38.3415,171532.0
2019-02-04 14:00:00,40.69,40.72,40.69,40.7,79820.0,38.3415,38.3697,38.3415,38.3509,79820.0
2019-02-04 14:30:00,40.7,40.71,40.67,40.7,162660.0,38.3509,38.3603,38.3226,38.3509,162660.0
2019-02-04 15:00:00,40.7,40.72,40.67,40.69,171056.0,38.3509,38.3697,38.3226,38.3415,171056.0
2019-02-04 15:30:00,40.69,40.78,40.65,40.78,372320.0,38.3415,38.4263,38.3038,38.4263,372320.0
2019-02-05 09:30:00,40.85,40.96,40.83,40.93,235988.0,38.4922,38.5959,38.4734,38.5676,235988.0
2019-02-05 10:00:00,40.93,40.97,40.89,40.97,188948.0,38.5676,38.6053,38.5299,38.6053,188948.0
2019-02-05 10:30:00,40.98,41.02,40.97,41.0,133036.0,38.6147,38.6524,38.6053,38.6336,133036.0
2019-02-05 11:00:00,40.99,41.02,40.92,40.93,133116.0,38.6241,38.6524,38.5582,38.5676,133116.0
2019-02-05 11:30:00,40.93,40.99,40.92,40.98,102816.0,38.5676,38.6241,38.5582,38.6147,102816.0
2019-02-05 12:00:00,40.98,40.99,40.89,40.91,101296.0,38.6147,38.6241,38.5299,38.5488,101296.0
2019-02-05 12:30:00,40.91,40.92,40.83,40.84,96324.0,38.5488,38.5582,38.4734,38.4828,96324.0
2019-02-05 13:00:00,40.84,40.89,40.83,40.89,173648.0,38.4828,38.5299,38.4734,38.5299,173648.0
2019-02-05 13:30:00,40.89,40.91,40.86,40.91,341964.0,38.5299,38.5488,38.5016,38.5488,341964.0
2019-02-05 14:00:00,40.91,41.0,40.91,40.97,237032.0,38.5488,38.6336,38.5488,38.6053,237032.0
2019-02-05 14:30:00,40.98,41.0,40.95,40.99,226588.0,38.6147,38.6336,38.5864,38.6241,226588.0
2019-02-05 15:00:00,40.99,41.04,40.98,41.04,296488.0,38.6241,38.6713,38.6147,38.6713,296488.0
2019-02-05 15:30:00,41.04,41.06,40.99,41.01,964956.0,38.6713,38.6901,38.6241,38.643,964956.0
2019-02-06 09:30:00,40.98,41.02,40.92,40.92,90984.0,38.6147,38.6524,38.5582,38.5582,90984.0
2019-02-06 10:00:00,40.9,40.9,40.75,40.81,119280.0,38.5393,38.5393,38.398,38.4545,119280.0
2019-02-06 10:30:00,40.82,40.96,40.81,40.94,93936.0,38.4639,38.5959,38.4545,38.577,93936.0
2019-02-06 11:00:00,40.95,40.97,40.85,40.9,237324.0,38.5864,38.6053,38.4922,38.5393,237324.0
2019-02-06 11:30:00,40.9,40.92,40.85,40.86,286784.0,38.5393,38.5582,38.4922,38.5016,286784.0
2019-02-06 12:00:00,40.86,40.89,40.82,40.87,136160.0,38.5016,38.5299,38.4639,38.5111,136160.0
2019-02-06 12:30:00,40.88,40.91,40.86,40.9,74764.0,38.5205,38.5488,38.5016,38.5393,74764.0
2019-02-06 13:00:00,40.9,40.93,40.89,40.91,147508.0,38.5393,38.5676,38.5299,38.5488,147508.0
2019-02-06 13:30:00,40.92,40.93,40.88,40.89,187604.0,38.5582,38.5676,38.5205,38.5299,187604.0
2019-02-06 14:00:00,40.88,40.88,40.81,40.85,209248.0,38.5205,38.5205,38.4545,38.4922,209248.0
2019-02-06 14:30:00,40.84,40.87,40.8,40.87,224340.0,38.4828,38.5111,38.4451,38.5111,224340.0
2019-02-06 15:00:00,40.86,40.89,40.85,40.88,260508.0,38.5016,38.5299,38.4922,38.5205,260508.0
2019-02-06 15:30:00,40.88,40.91,40.85,40.89,766188.0,38.5205,38.5488,38.4922,38.5299,766188.0
2019-02-07 09:30:00,40.59,40.6,40.48,40.57,162096.0,38.2472,38.2566,38.1436,38.2284,162096.0
2019-02-07 10:00:00,40.52,40.66,40.5,40.65,150720.0,38.1813,38.3132,38.1624,38.3038,150720.0
2019-02-07 10:30:00,40.65,40.68,40.45,40.46,171668.0,38.3038,38.332,38.1153,38.1247,171668.0
2019-02-07 11:00:00,40.46,40.49,40.36,40.37,191144.0,38.1247,38.153,38.0305,38.0399,191144.0
2019-02-07 11:30:00,40.35,40.36,40.26,40.27,316788.0,38.0211,38.0305,37.9363,37.9457,316788.0
2019-02-07 12:00:00,40.25,40.35,40.22,40.31,220260.0,37.9268,38.0211,37.8986,37.9834,220260.0
2019-02-07 12:30:00,40.31,40.35,40.21,40.26,214780.0,37.9834,38.0211,37.8892,37.9363,214780.0
2019-02-07 13:00:00,40.25,40.39,40.25,40.37,141484.0,37.9268,38.0588,37.9268,38.0399,141484.0
2019-02-07 13:30:00,40.38,40.43,40.35,40.39,275960.0,38.0493,38.0965,38.0211,38.0588,275960.0
2019-02-07 14:00:00,40.38,40.41,40.29,40.4,185176.0,38.0493,38.0776,37.9645,38.0682,185176.0
2019-02-07 14:30:00,40.42,40.43,40.36,40.38,165136.0,38.087,38.0965,38.0305,38.0493,165136.0
2019-02-07 15:00:00,40.37,40.41,40.33,40.39,210600.0,38.0399,38.0776,38.0022,38.0588,210600.0
2019-02-07 15:30:00,40.39,40.51,40.35,40.5,881560.0,38.0588,38.1718,38.0211,38.1624,881560.0
2019-02-08 09:30:00,40.24,40.4,40.24,40.3,260436.0,37.9174,38.0682,37.9174,37.974,260436.0
2019-02-08 10:00:00,40.27,40.35,40.24,40.31,187832.0,37.9457,38.0211,37.9174,37.9834,187832.0
2019-02-08 10:30:00,40.3,40.41,40.29,40.35,170660.0,37.974,38.0776,37.9645,38.0211,170660.0
2019-02-08 11:00:00,40.34,40.35,40.27,40.32,307756.0,38.0117,38.0211,37.9457,37.9928,307756.0
2019-02-08 11:30:00,40.33,40.38,40.25,40.36,128652.0,38.0022,38.0493,37.9268,38.0305,128652.0
2019-02-08 12:00:00,40.36,40.38,40.3,40.35,98648.0,38.0305,38.0493,37.974,38.0211,98648.0
2019-02-08 12:30:00,40.36,40.4,40.35,40.38,117548.0,38.0305,38.0682,38.0211,38.0493,117548.0
2019-02-08 13:00:00,40.38,40.45,40.38,40.4,98596.0,38.0493,38.1153,38.0493,38.0682,98596.0
2019-02-08 13:30:00,40.41,40.46,40.39,40.44,152600.0,38.0776,38.1247,38.0588,38.1059,152600.0
2019-02-08 14:00:00,40.45,40.51,40.42,40.51,161996.0,38.1153,38.1718,38.087,38.1718,161996.0
2019-02-08 14:30:00,40.51,40.54,40.5,40.5,872668.0,38.1718,38.2001,38.1624,38.1624,872668.0
2019-02-08 15:00:00,40.49,40.55,40.48,40.53,846488.0,38.153,38.2095,38.1436,38.1907,846488.0
2019-02-08 15:30:00,40.53,40.64,40.49,40.64,918232.0,38.1907,38.2943,38.153,38.2943,918232.0
2019-02-11 09:30:00,40.76,40.86,40.68,40.72,222216.0,38.4074,38.5016,38.332,38.3697,222216.0
2019-02-11 10:00:00,40.72,40.77,40.66,40.68,74176.0,38.3697,38.4168,38.3132,38.332,74176.0
2019-02-11 10:30:00,40.65,40.73,40.64,40.7,136008.0,38.3038,38.3791,38.2943,38.3509,136008.0
2019-02-11 11:00:00,40.7,40.72,40.61,40.69,233308.0,38.3509,38.3697,38.2661,38.3415,233308.0
2019-02-11 11:30:00,40.69,40.71,40.64,40.67,190220.0,38.3415,38.3603,38.2943,38.3226,190220.0
2019-02-11 12:00:00,40.67,40.73,40.65,40.72,80752.0,38.3226,38.3791,38.3038,38.3697,80752.0
2019-02-11 12:30:00,40.72,40.73,40.68,40.69,115972.0,38.3697,38.3791,38.332,38.3415,115972.0
2019-02-11 13:00:00,40.69,40.71,40.65,40.65,175280.0,38.3415,38.3603,38.3038,38.3038,175280.0
2019-02-11 13:30:00,40.66,40.67,40.62,40.64,96964.0,38.3132,38.3226,38.2755,38.2943,96964.0
2019-02-11 14:00:00,40.64,40.67,40.62,40.63,188608.0,38.2943,38.3226,38.2755,38.2849,188608.0
2019-02-11 14:30:00,40.63,40.67,40.58,40.63,236552.0,38.2849,38.3226,38.2378,38.2849,236552.0
2019-02-11 15:00:00,40.64,40.69,40.63,40.68,203280.0,38.2943,38.3415,38.2849,38.332,203280.0
2019-02-11 15:30:00,40.69,40.71,40.63,40.69,588100.0,38.3415,38.3603,38.2849,38.3415,588100.0
2019-02-12 09:30:00,40.92,41.03,40.92,41.0,918080.0,38.5582,38.6618,38.5582,38.6336,918080.0
2019-02-12 10:00:00,41.02,41.07,41.01,41.05,133348.0,38.6524,38.6995,38.643,38.6807,133348.0
2019-02-12 10:30:00,41.06,41.15,41.0,41.14,234440.0,38.6901,38.7749,38.6336,38.7655,234440.0
2019-02-12 11:00:00,41.15,41.19,41.15,41.19,196168.0,38.7749,38.8126,38.7749,38.8126,196168.0
2019-02-12 11:30:00,41.18,41.22,41.16,41.22,101440.0,38.8032,38.8409,38.7843,38.8409,101440.0
2019-02-12 12:00:00,41.21,41.23,41.15,41.16,192560.0,38.8314,38.8503,38.7749,38.7843,192560.0
2019-02-12 12:30:00,41.16,41.2,41.15,41.17,206372.0,38.7843,38.822,38.7749,38.7937,206372.0
2019-02-12 13:00:00,41.18,41.21,41.17,41.21,635464.0,38.8032,38.8314,38.7937,38.8314,635464.0
2019-02-12 13:30:00,41.21,41.27,41.21,41.27,261356.0,38.8314,38.888,38.8314,38.888,261356.0
2019-02-12 14:00:00,41.27,41.27,41.24,41.24,188980.0,38.888,38.888,38.8597,38.8597,188980.0
2019-02-12 14:30:00,41.24,41.26,41.2,41.2,249392.0,38.8597,38.8786,38.822,38.822,249392.0
2019-02-12 15:00:00,41.2,41.25,41.2,41.24,280356.0,38.822,38.8691,38.822,38.8597,280356.0
2019-02-12 15:30:00,41.25,41.25,41.19,41.21,821184.0,38.8691,38.8691,38.8126,38.8314,821184.0
2019-02-13 09:30:00,41.35,41.47,41.34,41.4,158544.0,38.9634,39.0764,38.9539,39.0105,158544.0
2019-02-13 10:00:00,41.41,41.42,41.33,41.41,135556.0,39.0199,39.0293,38.9445,39.0199,135556.0
2019-02-13 10:30:00,41.41,41.46,41.38,41.4,176192.0,39.0199,39.067,38.9916,39.0105,176192.0
2019-02-13 11:00:00,41.41,41.43,41.32,41.32,115560.0,39.0199,39.0387,38.9351,38.9351,115560.0
2019-02-13 11:30:00,41.31,41.34,41.25,41.33,882328.0,38.9257,38.9539,38.8691,38.9445,882328.0
2019-02-13 12:00:00,41.34,41.35,41.28,41.31,78960.0,38.9539,38.9634,38.8974,38.9257,78960.0
2019-02-13 12:30:00,41.3,41.33,41.28,41.3,126404.0,38.9162,38.9445,38.8974,38.9162,126404.0
2019-02-13 13:00:00,41.31,41.34,41.3,41.34,212260.0,38.9257,38.9539,38.9162,38.9539,212260.0
2019-02-13 13:30:00,41.34,41.34,41.32,41.33,139524.0,38.9539,38.9539,38.9351,38.9445,139524.0
2019-02-13 14:00:00,41.33,41.35,41.33,41.35,55920.0,38.9445,38.9634,38.9445,38.9634,55920.0
2019-02-13 14:30:00,41.35,41.4,41.35,41.39,136648.0,38.9634,39.0105,38.9634,39.0011,136648.0
2019-02-13 15:00:00,41.38,41.4,41.37,41.4,258388.0,38.9916,39.0105,38.9822,39.0105,258388.0
2019-02-13 15:30:00,41.4,41.42,41.28,41.31,664820.0,39.0105,39.0293,38.8974,38.9257,664820.0
2019-02-14 09:30:00,41.16,41.19,41.06,41.18,220632.0,38.7843,38.8126,38.6901,38.8032,220632.0
2019-02-14 10:00:00,41.14,41.26,41.13,41.25,145344.0,38.7655,38.8786,38.7561,38.8691,145344.0
2019-02-14 10:30:00,41.27,41.3,41.13,41.2,246380.0,38.888,38.9162,38.7561,38.822,246380.0
2019-02-14 11:00:00,41.21,41.22,41.14,41.17,131796.0,38.8314,38.8409,38.7655,38.7937,131796.0
2019-02-14 11:30:00,41.17,41.27,41.14,41.26,307148.0,38.7937,38.888,38.7655,38.8786,307148.0
2019-02-14 12:00:00,41.26,41.42,41.24,41.4,276120.0,38.8786,39.0293,38.8597,39.0105,276120.0
2019-02-14 12:30:00,41.39,41.4,41.38,41.39,59156.0,39.0011,39.0105,38.9916,39.0011,59156.0
2019-02-14 13:00:00,41.4,41.41,41.35,41.37,76652.0,39.0105,39.0199,38.9634,38.9822,76652.0
2019-02-14 13:30:00,41.38,41.4,41.35,41.36,190992.0,38.9916,39.0105,38.9634,38.9728,190992.0
2019-02-14 14:00:00,41.35,41.42,41.34,41.4,80536.0,38.9634,39.0293,38.9539,39.0105,80536.0
2019-02-14 14:30:00,41.38,41.41,41.33,41.34,171356.0,38.9916,39.0199,38.9445,38.9539,171356.0
2019-02-14 15:00:00,41.36,41.45,41.32,41.35,271552.0,38.9728,39.0576,38.9351,38.9634,271552.0
2019-02-14 15:30:00,41.35,41.41,41.27,41.29,461204.0,38.9634,39.0199,38.888,38.9068,461204.0
2019-02-15 09:30:00,41.6,41.61,41.52,41.53,150940.0,39.1989,39.2084,39.1235,39.133,150940.0
2019-02-15 10:00:00,41.53,41.61,41.5,41.58,166520.0,39.133,39.2084,39.1047,39.1801,166520.0
2019-02-15 10:30:00,41.58,41.64,41.52,41.53,185840.0,39.1801,39.2366,39.1235,39.133,185840.0
2019-02-15 11:00:00,41.54,41.59,41.45,41.54,118696.0,39.1424,39.1895,39.0576,39.1424,118696.0
2019-02-15 11:30:00,41.53,41.55,41.49,41.54,136464.0,39.133,39.1518,39.0953,39.1424,136464.0
2019-02-15 12:00:00,41.53,41.57,41.51,41.55,68104.0,39.133,39.1707,39.1141,39.1518,68104.0
2019-02-15 12:30:00,41.55,41.56,41.52,41.52,47380.0,39.1518,39.1612,39.1235,39.1235,47380.0
2019-02-15 13:00:00,41.52,41.54,41.48,41.48,111708.0,39.1235,39.1424,39.0859,39.0859,111708.0
2019-02-15 13:30:00,41.48,41.54,41.48,41.52,84948.0,39.0859,39.1424,39.0859,39.1235,84948.0
2019-02-15 14:00:00,41.52,41.55,41.52,41.53,107340.0,39.1235,39.1518,39.1235,39.133,107340.0
2019-02-15 14:30:00,41.54,41.6,41.53,41.59,106868.0,39.1424,39.1989,39.133,39.1895,106868.0
2019-02-15 15:00:00,41.58,41.58,41.53,41.55,245648.0,39.1801,39.1801,39.133,39.1518,245648.0
2019-02-15 15:30:00,41.55,41.67,41.54,41.66,807828.0,39.1518,39.2649,39.1424,39.2555,807828.0
2019-02-19 09:30:00,41.54,41.68,41.51,41.68,104372.0,39.1424,39.2743,39.1141,39.2743,104372.0
2019-02-19 10:00:00,41.7,41.73,41.67,41.72,207932.0,39.2932,39.3214,39.2649,39.312,207932.0
2019-02-19 10:30:00,41.73,41.73,41.65,41.68,134700.0,39.3214,39.3214,39.246,39.2743,134700.0
2019-02-19 11:00:00,41.68,41.71,41.66,41.66,191652.0,39.2743,39.3026,39.2555,39.2555,191652.0
2019-02-19 11:30:00,41.66,41.8,41.66,41.8,235828.0,39.2555,39.3874,39.2555,39.3874,235828.0
2019-02-19 12:00:00,41.79,41.79,41.75,41.77,141536.0,39.378,39.378,39.3403,39.3591,141536.0
2019-02-19 12:30:00,41.77,41.77,41.74,41.75,120192.0,39.3591,39.3591,39.3308,39.3403,120192.0
2019-02-19 13:00:00,41.75,41.75,41.72,41.73,83288.0,39.3403,39.3403,39.312,39.3214,83288.0
2019-02-19 13:30:00,41.72,41.73,41.7,41.72,89544.0,39.312,39.3214,39.2932,39.312,89544.0
2019-02-19 14:00:00,41.72,41.77,41.72,41.77,88940.0,39.312,39.3591,39.312,39.3591,88940.0
2019-02-19 14:30:00,41.77,41.82,41.76,41.81,243492.0,39.3591,39.4062,39.3497,39.3968,243492.0
2019-02-19 15:00:00,41.81,41.82,41.75,41.76,245528.0,39.3968,39.4062,39.3403,39.3497,245528.0
2019-02-19 15:30:00,41.76,41.79,41.69,41.69,1145528.0,39.3497,39.378,39.2837,39.2837,1145528.0
2019-02-20 09:30:00,41.72,41.77,41.7,41.75,72328.0,39.312,39.3591,39.2932,39.3403,72328.0
2019-02-20 10:00:00,41.75,41.76,41.7,41.75,68300.0,39.3403,39.3497,39.2932,39.3403,68300.0
2019-02-20 10:30:00,41.76,41.78,41.73,41.73,64840.0,39.3497,39.3685,39.3214,39.3214,64840.0
2019-02-20 11:00:00,41.74,41.75,41.72,41.74,128200.0,39.3308,39.3403,39.312,39.3308,128200.0
2019-02-20 11:30:00,41.73,41.79,41.73,41.76,101212.0,39.3214,39.378,39.3214,39.3497,101212.0
2019-02-20 12:00:00,41.76,41.77,41.62,41.62,143988.0,39.3497,39.3591,39.2178,39.2178,143988.0
2019-02-20 12:30:00,41.6,41.64,41.57,41.59,64708.0,39.1989,39.2366,39.1707,39.1895,64708.0
2019-02-20 13:00:00,41.6,41.7,41.6,41.7,49896.0,39.1989,39.2932,39.1989,39.2932,49896.0
2019-02-20 13:30:00,41.71,41.75,41.68,41.74,128892.0,39.3026,39.3403,39.2743,39.3308,128892.0
2019-02-20 14:00:00,41.74,41.81,41.55,41.63,571548.0,39.3308,39.3968,39.1518,39.2272,571548.0
2019-02-20 14:30:00,41.64,41.76,41.64,41.72,392904.0,39.2366,39.3497,39.2366,39.312,392904.0
2019-02-20 15:00:00,41.72,41.75,41.7,41.73,202332.0,39.312,39.3403,39.2932,39.3214,202332.0
2019-02-20 15:30:00,41.72,41.76,41.69,41.74,1173296.0,39.312,39.3497,39.2837,39.3308,1173296.0
2019-02-21 09:30:00,41.63,41.66,41.49,41.54,162132.0,39.2272,39.2555,39.0953,39.1424,162132.0
2019-02-21 10:00:00,41.52,41.57,41.47,41.5,133828.0,39.1235,39.1707,39.0764,39.1047,133828.0
2019-02-21 10:30:00,41.52,41.59,41.52,41.56,98112.0,39.1235,39.1895,39.1235,39.1612,98112.0
2019-02-21 11:00:00,41.57,41.65,41.55,41.6,111040.0,39.1707,39.246,39.1518,39.1989,111040.0
2019-02-21 11:30:00,41.59,41.7,41.59,41.68,205216.0,39.1895,39.2932,39.1895,39.2743,205216.0
2019-02-21 12:00:00,41.69,41.71,41.66,41.7,97868.0,39.2837,39.3026,39.2555,39.2932,97868.0
2019-02-21 12:30:00,41.71,41.74,41.7,41.74,67496.0,39.3026,39.3308,39.2932,39.3308,67496.0
2019-02-21 13:00:00,41.74,41.74,41.69,41.69,54012.0,39.3308,39.3308,39.2837,39.2837,54012.0
2019-02-21 13:30:00,41.7,41.7,41.68,41.7,89072.0,39.2932,39.2932,39.2743,39.2932,89072.0
2019-02-21 14:00:00,41.7,41.71,41.57,41.6,291784.0,39.2932,39.3026,39.1707,39.1989,291784.0
2019-02-21 14:30:00,41.6,41.6,41.49,41.52,503896.0,39.1989,39.1989,39.0953,39.1235,503896.0
2019-02-21 15:00:00,41.52,41.56,41.51,41.54,318640.0,39.1235,39.1612,39.1141,39.1424,318640.0
2019-02-21 15:30:00,41.53,41.65,41.48,41.65,1308208.0,39.133,39.246,39.0859,39.246,1308208.0
2019-02-22 09:30:00,41.76,41.88,41.75,41.88,138964.0,39.3497,39.4628,39.3403,39.4628,138964.0
2019-02-22 10:00:00,41.88,41.92,41.85,41.88,146672.0,39.4628,39.5005,39.4345,39.4628,146672.0
2019-02-22 10:30:00,41.9,41.97,41.87,41.95,113244.0,39.4816,39.5476,39.4533,39.5287,113244.0
2019-02-22 11:00:00,41.95,42.02,41.92,42.02,207200.0,39.5287,39.5947,39.5005,39.5947,207200.0
2019-02-22 11:30:00,42.01,42.02,41.98,42.01,141692.0,39.5853,39.5947,39.557,39.5853,141692.0
2019-02-22 12:00:00,42.0,42.04,41.97,41.98,102132.0,39.5758,39.6135,39.5476,39.557,102132.0
2019-02-22 12:30:00,41.99,41.99,41.97,41.98,84336.0,39.5664,39.5664,39.5476,39.557,84336.0
2019-02-22 13:00:00,41.98,41.98,41.94,41.97,72268.0,39.557,39.557,39.5193,39.5476,72268.0
2019-02-22 13:30:00,41.97,41.98,41.95,41.98,210344.0,39.5476,39.557,39.5287,39.557,210344.0
2019-02-22 14:00:00,41.98,42.02,41.95,41.96,64272.0,39.557,39.5947,39.5287,39.5382,64272.0
2019-02-22 14:30:00,41.95,41.96,41.84,41.86,201404.0,39.5287,39.5382,39.4251,39.4439,201404.0
2019-02-22 15:00:00,41.85,41.96,41.85,41.96,116520.0,39.4345,39.5382,39.4345,39.5382,116520.0
2019-02-22 15:30:00,41.96,42.02,41.92,42.01,621500.0,39.5382,39.5947,39.5005,39.5853,621500.0
2019-02-25 09:30:00,42.24,42.27,42.18,42.19,175836.0,39.802,39.8303,39.7455,39.7549,175836.0
2019-02-25 10:00:00,42.17,42.25,42.16,42.18,175384.0,39.736,39.8114,39.7266,39.7455,175384.0
2019-02-25 10:30:00,42.18,42.3,42.18,42.29,143060.0,39.7455,39.8585,39.7455,39.8491,143060.0
2019-02-25 11:00:00,42.29,42.31,42.23,42.24,91604.0,39.8491,39.8679,39.7926,39.802,91604.0
2019-02-25 11:30:00,42.23,42.27,42.22,42.24,99108.0,39.7926,39.8303,39.7831,39.802,99108.0
2019-02-25 12:00:00,42.23,42.24,42.15,42.16,116904.0,39.7926,39.802,39.7172,39.7266,116904.0
2019-02-25 12:30:00,42.15,42.17,42.08,42.12,174572.0,39.7172,39.736,39.6512,39.6889,174572.0
2019-02-25 13:00:00,42.11,42.15,42.1,42.11,97336.0,39.6795,39.7172,39.6701,39.6795,97336.0
2019-02-25 13:30:00,42.1,42.14,42.09,42.13,164900.0,39.6701,39.7078,39.6606,39.6983,164900.0
2019-02-25 14:00:00,42.12,42.16,42.12,42.13,126240.0,39.6889,39.7266,39.6889,39.6983,126240.0
2019-02-25 14:30:00,42.14,42.17,42.12,42.13,83404.0,39.7078,39.736,39.6889,39.6983,83404.0
2019-02-25 15:00:00,42.13,42.15,42.06,42.07,294956.0,39.6983,39.7172,39.6324,39.6418,294956.0
2019-02-25 15:30:00,42.07,42.13,42.03,42.06,650328.0,39.6418,39.6983,39.6041,39.6324,650328.0
2019-02-26 09:30:00,41.96,42.03,41.96,42.02,327728.0,39.5382,39.6041,39.5382,39.5947,327728.0
2019-02-26 10:00:00,42.01,42.13,42.0,42.09,94604.0,39.5853,39.6983,39.5758,39.6606,94604.0
2019-02-26 10:30:00,42.08,42.1,42.0,42.0,53200.0,39.6512,39.6701,39.5758,39.5758,53200.0
2019-02-26 11:00:00,41.97,42.16,41.97,42.13,62724.0,39.5476,39.7266,39.5476,39.6983,62724.0
2019-02-26 11:30:00,42.14,42.17,42.05,42.07,115704.0,39.7078,39.736,39.623,39.6418,115704.0
2019-02-26 12:00:00,42.07,42.09,42.05,42.06,67472.0,39.6418,39.6606,39.623,39.6324,67472.0
2019-02-26 12:30:00,42.07,42.07,42.02,42.03,122312.0,39.6418,39.6418,39.5947,39.6041,122312.0
2019-02-26 13:00:00,42.02,42.09,42.02,42.06,166908.0,39.5947,39.6606,39.5947,39.6324,166908.0
2019-02-26 13:30:00,42.06,42.08,42.03,42.06,108108.0,39.6324,39.6512,39.6041,39.6324,108108.0
2019-02-26 14:00:00,42.07,42.1,42.06,42.07,49636.0,39.6418,39.6701,39.6324,39.6418,49636.0
2019-02-26 14:30:00,42.08,42.16,42.08,42.14,84980.0,39.6512,39.7266,39.6512,39.7078,84980.0
2019-02-26 15:00:00,42.15,42.2,42.15,42.16,1149652.0,39.7172,39.7643,39.7172,39.7266,1149652.0
2019-02-26 15:30:00,42.15,42.19,42.06,42.07,454660.0,39.7172,39.7549,39.6324,39.6418,454660.0
2019-02-27 09:30:00,41.93,42.05,41.91,41.96,174276.0,39.5099,39.623,39.491,39.5382,174276.0
2019-02-27 10:00:00,41.95,41.98,41.78,41.81,430736.0,39.5287,39.557,39.3685,39.3968,430736.0
2019-02-27 10:30:00,41.82,41.9,41.8,41.88,160740.0,39.4062,39.4816,39.3874,39.4628,160740.0
2019-02-27 11:00:00,41.88,41.97,41.86,41.96,125144.0,39.4628,39.5476,39.4439,39.5382,125144.0
2019-02-27 11:30:00,41.95,42.01,41.95,41.99,90736.0,39.5287,39.5853,39.5287,39.5664,90736.0
2019-02-27 12:00:00,41.99,42.04,41.99,42.04,80660.0,39.5664,39.6135,39.5664,39.6135,80660.0
2019-02-27 12:30:00,42.03,42.05,42.02,42.02,46692.0,39.6041,39.623,39.5947,39.5947,46692.0
2019-02-27 13:00:00,42.02,42.11,42.02,42.08,66488.0,39.5947,39.6795,39.5947,39.6512,66488.0
2019-02-27 13:30:00,42.08,42.09,42.04,42.08,59144.0,39.6512,39.6606,39.6135,39.6512,59144.0
2019-02-27 14:00:00,42.08,42.12,42.06,42.09,100836.0,39.6512,39.6889,39.6324,39.6606,100836.0
2019-02-27 14:30:00,42.1,42.16,42.09,42.11,131512.0,39.6701,39.7266,39.6606,39.6795,131512.0
2019-02-27 15:00:00,42.1,42.15,42.09,42.09,124956.0,39.6701,39.7172,39.6606,39.6606,124956.0
2019-02-27 15:30:00,42.08,42.12,42.05,42.11,454100.0,39.6512,39.6889,39.623,39.6795,454100.0
2019-02-28 09:30:00,42.05,42.21,42.04,42.17,48856.0,39.623,39.7737,39.6135,39.736,48856.0
2019-02-28 10:00:00,42.13,42.14,42.07,42.13,131240.0,39.6983,39.7078,39.6418,39.6983,131240.0
2019-02-28 10:30:00,42.14,42.16,42.09,42.13,203060.0,39.7078,39.7266,39.6606,39.6983,203060.0
2019-02-28 11:00:00,42.12,42.18,42.09,42.15,72720.0,39.6889,39.7455,39.6606,39.7172,72720.0
2019-02-28 11:30:00,42.15,42.23,42.15,42.2,88536.0,39.7172,39.7926,39.7172,39.7643,88536.0
2019-02-28 12:00:00,42.2,42.27,42.19,42.26,68404.0,39.7643,39.8303,39.7549,39.8208,68404.0
2019-02-28 12:30:00,42.26,42.26,42.23,42.25,54000.0,39.8208,39.8208,39.7926,39.8114,54000.0
2019-02-28 13:00:00,42.26,42.26,42.21,42.21,33256.0,39.8208,39.8208,39.7737,39.7737,33256.0
2019-02-28 13:30:00,42.22,42.24,42.2,42.21,55224.0,39.7831,39.802,39.7643,39.7737,55224.0
2019-02-28 14:00:00,42.2,42.22,42.18,42.21,106380.0,39.7643,39.7831,39.7455,39.7737,106380.0
2019-02-28 14:30:00,42.21,42.21,42.14,42.16,83072.0,39.7737,39.7737,39.7078,39.7266,83072.0
2019-02-28 15:00:00,42.16,42.17,42.13,42.17,234512.0,39.7266,39.736,39.6983,39.736,234512.0
2019-02-28 15:30:00,42.16,42.21,42.07,42.11,694624.0,39.7266,39.7737,39.6418,39.6795,694624.0
2019-03-01 09:30:00,42.4,42.44,42.39,42.42,92524.0,39.9528,39.9904,39.9433,39.9716,92524.0
2019-03-01 10:00:00,42.41,42.41,42.24,42.27,168612.0,39.9622,39.9622,39.802,39.8303,168612.0
2019-03-01 10:30:00,42.27,42.32,42.25,42.29,251780.0,39.8303,39.8774,39.8114,39.8491,251780.0
2019-03-01 11:00:00,42.29,42.29,42.21,42.23,76000.0,39.8491,39.8491,39.7737,39.7926,76000.0
2019-03-01 11:30:00,42.23,42.25,42.17,42.21,135332.0,39.7926,39.8114,39.736,39.7737,135332.0
2019-03-01 12:00:00,42.21,42.28,42.2,42.27,96152.0,39.7737,39.8397,39.7643,39.8303,96152.0
2019-03-01 12:30:00,42.27,42.32,42.27,42.31,104212.0,39.8303,39.8774,39.8303,39.8679,104212.0
2019-03-01 13:00:00,42.31,42.35,42.31,42.33,64100.0,39.8679,39.9056,39.8679,39.8868,64100.0
2019-03-01 13:30:00,42.33,42.36,42.33,42.35,80900.0,39.8868,39.9151,39.8868,39.9056,80900.0
2019-03-01 14:00:00,42.35,42.47,42.34,42.46,140792.0,39.9056,40.0187,39.8962,40.0093,140792.0
2019-03-01 14:30:00,42.46,42.47,42.41,42.44,99820.0,40.0093,40.0187,39.9622,39.9904,99820.0
2019-03-01 15:00:00,42.44,42.44,42.39,42.42,148536.0,39.9904,39.9904,39.9433,39.9716,148536.0
2019-03-01 15:30:00,42.42,42.49,42.4,42.44,768480.0,39.9716,40.0376,39.9528,39.9904,768480.0
2019-03-04 09:30:00,42.62,42.67,42.57,42.63,456856.0,40.1601,40.2072,40.1129,40.1695,456856.0
2019-03-04 10:00:00,42.63,42.63,42.49,42.58,128052.0,40.1695,40.1695,40.0376,40.1224,128052.0
2019-03-04 10:30:00,42.58,42.59,42.44,42.44,129572.0,40.1224,40.1318,39.9904,39.9904,129572.0
2019-03-04 11:00:00,42.43,42.44,42.25,42.27,172212.0,39.981,39.9904,39.8114,39.8303,172212.0
2019-03-04 11:30:00,42.24,42.26,41.97,42.01,185116.0,39.802,39.8208,39.5476,39.5853,185116.0
2019-03-04 12:00:00,41.99,42.09,41.9,41.98,488156.0,39.5664,39.6606,39.4816,39.557,488156.0
2019-03-04 12:30:00,41.98,42.03,41.9,41.97,92260.0,39.557,39.6041,39.4816,39.5476,92260.0
2019-03-04 13:00:00,41.96,42.09,41.91,42.09,103204.0,39.5382,39.6606,39.491,39.6606,103204.0
2019-03-04 13:30:00,42.07,42.17,42.06,42.16,201800.0,39.6418,39.736,39.6324,39.7266,201800.0
2019-03-04 14:00:00,42.16,42.22,42.11,42.22,156580.0,39.7266,39.7831,39.6795,39.7831,156580.0
2019-03-04 14:30:00,42.21,42.25,42.18,42.2,98532.0,39.7737,39.8114,39.7455,39.7643,98532.0
2019-03-04 15:00:00,42.19,42.23,42.15,42.21,146632.0,39.7549,39.7926,39.7172,39.7737,146632.0
2019-03-04 15:30:00,42.2,42.32,42.18,42.31,536352.0,39.7643,39.8774,39.7455,39.8679,536352.0
2019-03-05 09:30:00,42.32,42.35,42.18,42.23,89912.0,39.8774,39.9056,39.7455,39.7926,89912.0
2019-03-05 10:00:00,42.25,42.34,42.23,42.25,47888.0,39.8114,39.8962,39.7926,39.8114,47888.0
2019-03-05 10:30:00,42.28,42.34,42.26,42.29,77032.0,39.8397,39.8962,39.8208,39.8491,77032.0
2019-03-05 11:00:00,42.29,42.35,42.26,42.34,62460.0,39.8491,39.9056,39.8208,39.8962,62460.0
2019-03-05 11:30:00,42.32,42.38,42.31,42.33,62352.0,39.8774,39.9339,39.8679,39.8868,62352.0
2019-03-05 12:00:00,42.32,42.33,42.29,42.31,37728.0,39.8774,39.8868,39.8491,39.8679,37728.0
2019-03-05 12:30:00,42.31,42.32,42.29,42.31,31328.0,39.8679,39.8774,39.8491,39.8679,31328.0
2019-03-05 13:00:00,42.31,42.35,42.28,42.28,44592.0,39.8679,39.9056,39.8397,39.8397,44592.0
2019-03-05 13:30:00,42.28,42.3,42.27,42.29,43612.0,39.8397,39.8585,39.8303,39.8491,43612.0
2019-03-05 14:00:00,42.29,42.34,42.29,42.33,111788.0,39.8491,39.8962,39.8491,39.8868,111788.0
2019-03-05 14:30:00,42.33,42.38,42.31,42.37,59760.0,39.8868,39.9339,39.8679,39.9245,59760.0
2019-03-05 15:00:00,42.37,42.38,42.32,42.34,71236.0,39.9245,39.9339,39.8774,39.8962,71236.0
2019-03-05 15:30:00,42.34,42.4,42.28,42.28,460408.0,39.8962,39.9528,39.8397,39.8397,460408.0
2019-03-06 09:30:00,42.31,42.31,42.21,42.24,59992.0,39.8679,39.8679,39.7737,39.802,59992.0
2019-03-06 10:00:00,42.24,42.25,42.13,42.13,129564.0,39.802,39.8114,39.6983,39.6983,129564.0
2019-03-06 10:30:00,42.13,42.16,42.07,42.14,42692.0,39.6983,39.7266,39.6418,39.7078,42692.0
2019-03-06 11:00:00,42.13,42.19,42.09,42.1,61260.0,39.6983,39.7549,39.6606,39.6701,61260.0
2019-03-06 11:30:00,42.12,42.13,42.0,42.05,70972.0,39.6889,39.6983,39.5758,39.623,70972.0
2019-03-06 12:00:00,42.04,42.13,42.02,42.02,56924.0,39.6135,39.6983,39.5947,39.5947,56924.0
2019-03-06 12:30:00,42.05,42.1,42.02,42.02,48376.0,39.623,39.6701,39.5947,39.5947,48376.0
2019-03-06 13:00:00,42.04,42.04,41.99,41.99,60332.0,39.6135,39.6135,39.5664,39.5664,60332.0
2019-03-06 13:30:00,42.02,42.1,42.02,42.1,72196.0,39.5947,39.6701,39.5947,39.6701,72196.0
2019-03-06 14:00:00,42.1,42.13,42.09,42.1,53804.0,39.6701,39.6983,39.6606,39.6701,53804.0
2019-03-06 14:30:00,42.11,42.12,42.06,42.09,231792.0,39.6795,39.6889,39.6324,39.6606,231792.0
2019-03-06 15:00:00,42.1,42.12,42.0,42.03,177944.0,39.6701,39.6889,39.5758,39.6041,177944.0
2019-03-06 15:30:00,42.04,42.1,42.04,42.04,399368.0,39.6135,39.6701,39.6135,39.6135,399368.0
2019-03-07 09:30:00,41.98,41.99,41.68,41.74,450340.0,39.557,39.5664,39.2743,39.3308,450340.0
2019-03-07 10:00:00,41.76,41.76,41.62,41.7,313692.0,39.3497,39.3497,39.2178,39.2932,313692.0
2019-03-07 10:30:00,41.69,41.75,41.62,41.75,256848.0,39.2837,39.3403,39.2178,39.3403,256848.0
2019-03-07 11:00:00,41.74,41.77,41.69,41.74,268556.0,39.3308,39.3591,39.2837,39.3308,268556.0
2019-03-07 11:30:00,41.76,41.85,41.76,41.8,171804.0,39.3497,39.4345,39.3497,39.3874,171804.0
2019-03-07 12:00:00,41.77,41.82,41.77,41.81,107364.0,39.3591,39.4062,39.3591,39.3968,107364.0
2019-03-07 12:30:00,41.81,41.89,41.74,41.89,194456.0,39.3968,39.4722,39.3308,39.4722,194456.0
2019-03-07 13:00:00,41.88,41.89,41.81,41.82,341048.0,39.4628,39.4722,39.3968,39.4062,341048.0
2019-03-07 13:30:00,41.82,41.83,41.76,41.77,125568.0,39.4062,39.4157,39.3497,39.3591,125568.0
2019-03-07 14:00:00,41.79,41.79,41.67,41.69,134512.0,39.378,39.378,39.2649,39.2837,134512.0
2019-03-07 14:30:00,41.71,41.71,41.55,41.57,178348.0,39.3026,39.3026,39.1518,39.1707,178348.0
2019-03-07 15:00:00,41.57,41.66,41.53,41.57,253888.0,39.1707,39.2555,39.133,39.1707,253888.0
2019-03-07 15:30:00,41.58,41.7,41.58,41.68,514164.0,39.1801,39.2932,39.1801,39.2743,514164.0
2019-03-08 09:30:00,41.33,41.4,41.25,41.33,181716.0,38.9445,39.0105,38.8691,38.9445,181716.0
2019-03-08 10:00:00,41.29,41.34,41.22,41.33,261648.0,38.9068,38.9539,38.8409,38.9445,261648.0
2019-03-08 10:30:00,41.35,41.44,41.28,41.34,58468.0,38.9634,39.0482,38.8974,38.9539,58468.0
2019-03-08 11:00:00,41.34,41.45,41.31,41.41,126244.0,38.9539,39.0576,38.9257,39.0199,126244.0
2019-03-08 11:30:00,41.42,41.44,41.36,41.36,56544.0,39.0293,39.0482,38.9728,38.9728,56544.0
2019-03-08 12:00:00,41.34,41.34,41.26,41.3,76756.0,38.9539,38.9539,38.8786,38.9162,76756.0
2019-03-08 12:30:00,41.31,41.31,41.22,41.24,58468.0,38.9257,38.9257,38.8409,38.8597,58468.0
2019-03-08 13:00:00,41.24,41.27,41.22,41.26,61440.0,38.8597,38.888,38.8409,38.8786,61440.0
2019-03-08 13:30:00,41.27,41.32,41.24,41.3,118756.0,38.888,38.9351,38.8597,38.9162,118756.0
2019-03-08 14:00:00,41.3,41.36,41.27,41.35,69692.0,38.9162,38.9728,38.888,38.9634,69692.0
2019-03-08 14:30:00,41.35,41.48,41.35,41.43,78640.0,38.9634,39.0859,38.9634,39.0387,78640.0
2019-03-08 15:00:00,41.42,41.47,41.35,41.37,193628.0,39.0293,39.0764,38.9634,38.9822,193628.0
2019-03-08 15:30:00,41.36,41.58,41.36,41.56,410856.0,38.9728,39.1801,38.9728,39.1612,410856.0
2019-03-11 09:30:00,41.63,41.8,41.58,41.79,393164.0,39.2272,39.3874,39.1801,39.378,393164.0
2019-03-11 10:00:00,41.8,41.87,41.8,41.86,86340.0,39.3874,39.4533,39.3874,39.4439,86340.0
2019-03-11 10:30:00,41.86,41.94,41.84,41.93,189964.0,39.4439,39.5193,39.4251,39.5099,189964.0
2019-03-11 11:00:00,41.94,41.99,41.92,41.99,152584.0,39.5193,39.5664,39.5005,39.5664,152584.0
2019-03-11 11:30:00,41.98,42.03,41.96,42.02,126716.0,39.557,39.6041,39.5382,39.5947,126716.0
2019-03-11 12:00:00,42.02,42.05,42.01,42.03,79584.0,39.5947,39.623,39.5853,39.6041,79584.0
2019-03-11 12:30:00,42.03,42.05,42.01,42.01,57360.0,39.6041,39.623,39.5853,39.5853,57360.0
2019-03-11 13:00:00,42.0,42.07,42.0,42.06,132176.0,39.5758,39.6418,39.5758,39.6324,132176.0
2019-03-11 13:30:00,42.07,42.09,42.06,42.09,62588.0,39.6418,39.6606,39.6324,39.6606,62588.0
2019-03-11 14:00:00,42.08,42.09,42.06,42.08,31308.0,39.6512,39.6606,39.6324,39.6512,31308.0
2019-03-11 14:30:00,42.08,42.13,42.07,42.1,136716.0,39.6512,39.6983,39.6418,39.6701,136716.0
2019-03-11 15:00:00,42.09,42.16,42.09,42.12,189004.0,39.6606,39.7266,39.6606,39.6889,189004.0
2019-03-11 15:30:00,42.13,42.18,42.13,42.17,242992.0,39.6983,39.7455,39.6983,39.736,242992.0
2019-03-12 09:30:00,42.23,42.31,42.18,42.29,123248.0,39.7926,39.8679,39.7455,39.8491,123248.0
2019-03-12 10:00:00,42.24,42.28,42.2,42.28,98104.0,39.802,39.8397,39.7643,39.8397,98104.0
2019-03-12 10:30:00,42.31,42.38,42.31,42.34,92092.0,39.8679,39.9339,39.8679,39.8962,92092.0
2019-03-12 11:00:00,42.33,42.33,42.26,42.27,63484.0,39.8868,39.8868,39.8208,39.8303,63484.0
2019-03-12 11:30:00,42.28,42.38,42.28,42.38,34444.0,39.8397,39.9339,39.8397,39.9339,34444.0
2019-03-12 12:00:00,42.38,42.38,42.32,42.36,161132.0,39.9339,39.9339,39.8774,39.9151,161132.0
2019-03-12 12:30:00,42.36,42.37,42.33,42.35,70176.0,39.9151,39.9245,39.8868,39.9056,70176.0
2019-03-12 13:00:00,42.36,42.38,42.32,42.36,71000.0,39.9151,39.9339,39.8774,39.9151,71000.0
2019-03-12 13:30:00,42.36,42.38,42.34,42.38,49316.0,39.9151,39.9339,39.8962,39.9339,49316.0
2019-03-12 14:00:00,42.38,42.41,42.34,42.35,129404.0,39.9339,39.9622,39.8962,39.9056,129404.0
2019-03-12 14:30:00,42.35,42.37,42.34,42.37,133172.0,39.9056,39.9245,39.8962,39.9245,133172.0
2019-03-12 15:00:00,42.36,42.36,42.25,42.3,89228.0,39.9151,39.9151,39.8114,39.8585,89228.0
2019-03-12 15:30:00,42.29,42.37,42.26,42.31,380200.0,39.8491,39.9245,39.8208,39.8679,380200.0
2019-03-13 09:30:00,42.48,42.58,42.45,42.57,76612.0,40.0281,40.1224,39.9999,40.1129,76612.0
2019-03-13 10:00:00,42.55,42.59,42.52,42.54,124556.0,40.0941,40.1318,40.0658,40.0847,124556.0
2019-03-13 10:30:00,42.56,42.63,42.55,42.63,83676.0,40.1035,40.1695,40.0941,40.1695,83676.0
2019-03-13 11:00:00,42.64,42.72,42.63,42.72,44336.0,40.1789,40.2543,40.1695,40.2543,44336.0
2019-03-13 11:30:00,42.72,42.73,42.69,42.7,35296.0,40.2543,40.2637,40.226,40.2354,35296.0
2019-03-13 12:00:00,42.69,42.73,42.66,42.68,67016.0,40.226,40.2637,40.1977,40.2166,67016.0
2019-03-13 12:30:00,42.67,42.71,42.65,42.69,40532.0,40.2072,40.2449,40.1883,40.226,40532.0
2019-03-13 13:00:00,42.69,42.72,42.69,42.71,33184.0,40.226,40.2543,40.226,40.2449,33184.0
2019-03-13 13:30:00,42.71,42.72,42.68,42.71,81620.0,40.2449,40.2543,40.2166,40.2449,81620.0
2019-03-13 14:00:00,42.72,42.77,42.72,42.72,404576.0,40.2543,40.3014,40.2543,40.2543,404576.0
2019-03-13 14:30:00,42.71,42.72,42.56,42.66,217984.0,40.2449,40.2543,40.1035,40.1977,217984.0
2019-03-13 15:00:00,42.63,42.67,42.6,42.62,138292.0,40.1695,40.2072,40.1412,40.1601,138292.0
2019-03-13 15:30:00,42.6,42.66,42.58,42.6,267552.0,40.1412,40.1977,40.1224,40.1412,267552.0
2019-03-14 09:30:00,42.58,42.6,42.51,42.56,65932.0,40.1224,40.1412,40.0564,40.1035,65932.0
2019-03-14 10:00:00,42.54,42.55,42.46,42.52,53616.0,40.0847,40.0941,40.0093,40.0658,53616.0
2019-03-14 10:30:00,42.52,42.57,42.5,42.54,81532.0,40.0658,40.1129,40.047,40.0847,81532.0
2019-03-14 11:00:00,42.55,42.59,42.53,42.55,26532.0,40.0941,40.1318,40.0753,40.0941,26532.0
2019-03-14 11:30:00,42.56,42.63,42.55,42.62,37040.0,40.1035,40.1695,40.0941,40.1601,37040.0
2019-03-14 12:00:00,42.62,42.63,42.57,42.58,41448.0,40.1601,40.1695,40.1129,40.1224,41448.0
2019-03-14 12:30:00,42.58,42.6,42.57,42.58,81864.0,40.1224,40.1412,40.1129,40.1224,81864.0
2019-03-14 13:00:00,42.58,42.58,42.56,42.58,23496.0,40.1224,40.1224,40.1035,40.1224,23496.0
2019-03-14 13:30:00,42.57,42.58,42.52,42.53,50564.0,40.1129,40.1224,40.0658,40.0753,50564.0
2019-03-14 14:00:00,42.53,42.55,42.52,42.55,75500.0,40.0753,40.0941,40.0658,40.0941,75500.0
2019-03-14 14:30:00,42.54,42.56,42.5,42.56,56800.0,40.0847,40.1035,40.047,40.1035,56800.0
2019-03-14 15:00:00,42.55,42.57,42.53,42.55,45988.0,40.0941,40.1129,40.0753,40.0941,45988.0
2019-03-14 15:30:00,42.54,42.59,42.52,42.53,207788.0,40.0847,40.1318,40.0658,40.0753,207788.0
2019-03-15 09:30:00,42.62,42.68,42.59,42.66,79496.0,40.1601,40.2166,40.1318,40.1977,79496.0
2019-03-15 10:00:00,42.65,42.67,42.59,42.66,47532.0,40.1883,40.2072,40.1318,40.1977,47532.0
2019-03-15 10:30:00,42.68,42.69,42.62,42.67,77372.0,40.2166,40.226,40.1601,40.2072,77372.0
2019-03-15 11:00:00,42.67,42.76,42.65,42.75,107164.0,40.2072,40.292,40.1883,40.2826,107164.0
2019-03-15 11:30:00,42.76,42.82,42.73,42.81,204232.0,40.292,40.3485,40.2637,40.3391,204232.0
2019-03-15 12:00:00,42.79,42.88,42.79,42.86,53152.0,40.3202,40.4051,40.3202,40.3862,53152.0
2019-03-15 12:30:00,42.87,42.91,42.86,42.86,133392.0,40.3956,40.4333,40.3862,40.3862,133392.0
2019-03-15 13:00:00,42.87,42.89,42.84,42.84,141784.0,40.3956,40.4145,40.3674,40.3674,141784.0
2019-03-15 13:30:00,42.84,42.88,42.84,42.85,52852.0,40.3674,40.4051,40.3674,40.3768,52852.0
2019-03-15 14:00:00,42.85,42.85,42.8,42.81,88388.0,40.3768,40.3768,40.3297,40.3391,88388.0
2019-03-15 14:30:00,42.82,42.85,42.81,42.83,91616.0,40.3485,40.3768,40.3391,40.3579,91616.0
2019-03-15 15:00:00,42.83,42.83,42.77,42.8,439448.0,40.3579,40.3579,40.3014,40.3297,439448.0
2019-03-15 15:30:00,42.8,42.8,42.72,42.79,332952.0,40.3297,40.3297,40.2543,40.3202,332952.0
2019-03-18 09:30:00,42.8,42.88,42.79,42.88,69088.0,40.3297,40.4051,40.3202,40.4051,69088.0
2019-03-18 10:00:00,42.9,42.91,42.84,42.88,104412.0,40.4239,40.4333,40.3674,40.4051,104412.0
2019-03-18 10:30:00,42.86,42.91,42.83,42.88,38892.0,40.3862,40.4333,40.3579,40.4051,38892.0
2019-03-18 11:00:00,42.88,42.88,42.7,42.72,37252.0,40.4051,40.4051,40.2354,40.2543,37252.0
2019-03-18 11:30:00,42.72,42.76,42.67,42.72,413884.0,40.2543,40.292,40.2072,40.2543,413884.0
2019-03-18 12:00:00,42.73,42.74,42.68,42.71,161488.0,40.2637,40.2731,40.2166,40.2449,161488.0
2019-03-18 12:30:00,42.7,42.76,42.68,42.75,57604.0,40.2354,40.292,40.2166,40.2826,57604.0
2019-03-18 13:00:00,42.74,42.76,42.73,42.74,255144.0,40.2731,40.292,40.2637,40.2731,255144.0
2019-03-18 13:30:00,42.74,42.79,42.74,42.78,187360.0,40.2731,40.3202,40.2731,40.3108,187360.0
2019-03-18 14:00:00,42.78,42.79,42.76,42.79,71412.0,40.3108,40.3202,40.292,40.3202,71412.0
2019-03-18 14:30:00,42.78,42.82,42.77,42.81,140036.0,40.3108,40.3485,40.3014,40.3391,140036.0
2019-03-18 15:00:00,42.82,42.82,42.76,42.77,121080.0,40.3485,40.3485,40.292,40.3014,121080.0
2019-03-18 15:30:00,42.77,42.86,42.77,42.84,484616.0,40.3014,40.3862,40.3014,40.3674,484616.0
2019-03-19 09:30:00,43.0,43.03,42.93,42.95,122164.0,40.5181,40.5464,40.4522,40.471,122164.0
2019-03-19 10:00:00,42.94,43.03,42.94,42.94,114208.0,40.4616,40.5464,40.4616,40.4616,114208.0
2019-03-19 10:30:00,42.95,42.99,42.92,42.92,43472.0,40.471,40.5087,40.4427,40.4427,43472.0
2019-03-19 11:00:00,42.93,43.03,42.93,43.02,88220.0,40.4522,40.5464,40.4522,40.537,88220.0
2019-03-19 11:30:00,43.02,43.11,43.0,43.1,106508.0,40.537,40.6218,40.5181,40.6124,106508.0
2019-03-19 12:00:00,43.12,43.14,43.08,43.08,54704.0,40.6312,40.65,40.5935,40.5935,54704.0
2019-03-19 12:30:00,43.09,43.1,42.9,43.03,436748.0,40.6029,40.6124,40.4239,40.5464,436748.0
2019-03-19 13:00:00,43.02,43.06,43.0,43.04,161764.0,40.537,40.5747,40.5181,40.5558,161764.0
2019-03-19 13:30:00,43.03,43.06,42.99,43.01,92812.0,40.5464,40.5747,40.5087,40.5275,92812.0
2019-03-19 14:00:00,43.01,43.03,42.96,43.01,100508.0,40.5275,40.5464,40.4804,40.5275,100508.0
2019-03-19 14:30:00,43.01,43.05,42.96,42.97,84128.0,40.5275,40.5652,40.4804,40.4899,84128.0
2019-03-19 15:00:00,42.98,42.99,42.85,42.88,230476.0,40.4993,40.5087,40.3768,40.4051,230476.0
2019-03-19 15:30:00,42.85,42.94,42.77,42.94,327552.0,40.3768,40.4616,40.3014,40.4616,327552.0
2019-03-20 09:30:00,42.76,42.76,42.66,42.69,326160.0,40.4301,40.4301,40.3355,40.3639,326160.0
2019-03-20 10:00:00,42.69,42.75,42.67,42.74,94108.0,40.3639,40.4206,40.345,40.4111,94108.0
2019-03-20 10:30:00,42.73,42.75,42.69,42.73,62644.0,40.4017,40.4206,40.3639,40.4017,62644.0
2019-03-20 11:00:00,42.74,42.76,42.72,42.75,50572.0,40.4111,40.4301,40.3922,40.4206,50572.0
2019-03-20 11:30:00,42.74,42.74,42.62,42.63,33744.0,40.4111,40.4111,40.2977,40.3071,33744.0
2019-03-20 12:00:00,42.62,42.69,42.62,42.68,30392.0,40.2977,40.3639,40.2977,40.3544,30392.0
2019-03-20 12:30:00,42.67,42.67,42.56,42.63,162900.0,40.345,40.345,40.241,40.3071,162900.0
2019-03-20 13:00:00,42.64,42.67,42.63,42.64,56708.0,40.3166,40.345,40.3071,40.3166,56708.0
2019-03-20 13:30:00,42.65,42.68,42.63,42.68,63824.0,40.326,40.3544,40.3071,40.3544,63824.0
2019-03-20 14:00:00,42.8,43.06,42.77,43.06,336716.0,40.4679,40.7137,40.4395,40.7137,336716.0
2019-03-20 14:30:00,43.05,43.08,43.0,43.0,232384.0,40.7043,40.7326,40.657,40.657,232384.0
2019-03-20 15:00:00,43.05,43.06,42.94,42.96,104772.0,40.7043,40.7137,40.6002,40.6192,104772.0
2019-03-20 15:30:00,42.95,42.95,42.8,42.84,389564.0,40.6097,40.6097,40.4679,40.5057,389564.0
2019-03-21 09:30:00,42.67,42.99,42.67,42.93,363316.0,40.345,40.6475,40.345,40.5908,363316.0
2019-03-21 10:00:00,42.94,42.99,42.93,42.98,146076.0,40.6002,40.6475,40.5908,40.6381,146076.0
2019-03-21 10:30:00,42.99,43.06,42.96,43.06,145536.0,40.6475,40.7137,40.6192,40.7137,145536.0
2019-03-21 11:00:00,43.07,43.13,43.07,43.07,182396.0,40.7232,40.7799,40.7232,40.7232,182396.0
2019-03-21 11:30:00,43.08,43.22,43.06,43.21,224052.0,40.7326,40.865,40.7137,40.8555,224052.0
2019-03-21 12:00:00,43.2,43.2,43.1,43.11,124592.0,40.8461,40.8461,40.7515,40.761,124592.0
2019-03-21 12:30:00,43.11,43.13,43.1,43.12,141700.0,40.761,40.7799,40.7515,40.7704,141700.0
2019-03-21 13:00:00,43.13,43.2,43.13,43.19,149444.0,40.7799,40.8461,40.7799,40.8366,149444.0
2019-03-21 13:30:00,43.21,43.23,43.17,43.19,142508.0,40.8555,40.8744,40.8177,40.8366,142508.0
2019-03-21 14:00:00,43.2,43.32,43.2,43.32,368068.0,40.8461,40.9595,40.8461,40.9595,368068.0
2019-03-21 14:30:00,43.32,43.35,43.31,43.32,208488.0,40.9595,40.9879,40.9501,40.9595,208488.0
2019-03-21 15:00:00,43.32,43.38,43.27,43.31,282092.0,40.9595,41.0163,40.9123,40.9501,282092.0
2019-03-21 15:30:00,43.3,43.38,43.29,43.33,679276.0,40.9406,41.0163,40.9312,40.969,679276.0
2019-03-22 09:30:00,43.12,43.24,42.93,42.96,291676.0,40.7704,40.8839,40.5908,40.6192,291676.0
2019-03-22 10:00:00,42.99,43.13,42.98,43.01,59864.0,40.6475,40.7799,40.6381,40.6664,59864.0
2019-03-22 10:30:00,43.05,43.07,42.9,42.91,110584.0,40.7043,40.7232,40.5624,40.5719,110584.0
2019-03-22 11:00:00,42.89,42.97,42.86,42.88,116956.0,40.553,40.6286,40.5246,40.5435,116956.0
2019-03-22 11:30:00,42.88,42.88,42.63,42.63,225936.0,40.5435,40.5435,40.3071,40.3071,225936.0
2019-03-22 12:00:00,42.64,42.75,42.62,42.66,78612.0,40.3166,40.4206,40.2977,40.3355,78612.0
2019-03-22 12:30:00,42.67,42.73,42.59,42.71,150456.0,40.345,40.4017,40.2693,40.3828,150456.0
2019-03-22 13:00:00,42.72,42.77,42.68,42.69,78788.0,40.3922,40.4395,40.3544,40.3639,78788.0
2019-03-22 13:30:00,42.71,42.73,42.62,42.62,73120.0,40.3828,40.4017,40.2977,40.2977,73120.0
2019-03-22 14:00:00,42.63,42.81,42.63,42.8,145100.0,40.3071,40.4773,40.3071,40.4679,145100.0
2019-03-22 14:30:00,42.8,42.88,42.72,42.84,85288.0,40.4679,40.5435,40.3922,40.5057,85288.0
2019-03-22 15:00:00,42.85,42.88,42.72,42.72,196080.0,40.5152,40.5435,40.3922,40.3922,196080.0
2019-03-22 15:30:00,42.71,42.72,42.53,42.55,648804.0,40.3828,40.3922,40.2126,40.2315,648804.0
2019-03-25 09:30:00,42.46,42.66,42.38,42.41,207836.0,40.1464,40.3355,40.0708,40.0991,207836.0
2019-03-25 10:00:00,42.42,42.46,42.37,42.44,254320.0,40.1086,40.1464,40.0613,40.1275,254320.0
2019-03-25 10:30:00,42.46,42.62,42.42,42.6,103468.0,40.1464,40.2977,40.1086,40.2788,103468.0
2019-03-25 11:00:00,42.58,42.71,42.57,42.71,150172.0,40.2599,40.3828,40.2504,40.3828,150172.0
2019-03-25 11:30:00,42.69,42.69,42.54,42.54,117584.0,40.3639,40.3639,40.222,40.222,117584.0
2019-03-25 12:00:00,42.54,42.63,42.52,42.6,45608.0,40.222,40.3071,40.2031,40.2788,45608.0
2019-03-25 12:30:00,42.6,42.61,42.47,42.55,97136.0,40.2788,40.2882,40.1559,40.2315,97136.0
2019-03-25 13:00:00,42.55,42.61,42.49,42.49,229744.0,40.2315,40.2882,40.1748,40.1748,229744.0
2019-03-25 13:30:00,42.5,42.54,42.42,42.43,151536.0,40.1842,40.222,40.1086,40.118,151536.0
2019-03-25 14:00:00,42.47,42.48,42.38,42.43,137824.0,40.1559,40.1653,40.0708,40.118,137824.0
2019-03-25 14:30:00,42.43,42.56,42.43,42.55,117940.0,40.118,40.241,40.118,40.2315,117940.0
2019-03-25 15:00:00,42.56,42.67,42.54,42.64,316172.0,40.241,40.345,40.222,40.3166,316172.0
2019-03-25 15:30:00,42.64,42.66,42.57,42.6,663440.0,40.3166,40.3355,40.2504,40.2788,663440.0
2019-03-26 09:30:00,42.9,43.05,42.83,43.05,188452.0,40.5624,40.7043,40.4962,40.7043,188452.0
2019-03-26 10:00:00,43.04,43.04,42.94,42.98,130600.0,40.6948,40.6948,40.6002,40.6381,130600.0
2019-03-26 10:30:00,42.98,43.05,42.91,43.04,116444.0,40.6381,40.7043,40.5719,40.6948,116444.0
2019-03-26 11:00:00,43.03,43.05,42.97,42.98,55512.0,40.6853,40.7043,40.6286,40.6381,55512.0
2019-03-26 11:30:00,42.98,43.03,42.88,42.89,200464.0,40.6381,40.6853,40.5435,40.553,200464.0
2019-03-26 12:00:00,42.91,42.95,42.85,42.87,65432.0,40.5719,40.6097,40.5152,40.5341,65432.0
2019-03-26 12:30:00,42.88,42.88,42.8,42.85,99556.0,40.5435,40.5435,40.4679,40.5152,99556.0
2019-03-26 13:00:00,42.84,42.9,42.84,42.84,52844.0,40.5057,40.5624,40.5057,40.5057,52844.0
2019-03-26 13:30:00,42.84,42.84,42.74,42.75,55172.0,40.5057,40.5057,40.4111,40.4206,55172.0
2019-03-26 14:00:00,42.76,42.77,42.71,42.72,241996.0,40.4301,40.4395,40.3828,40.3922,241996.0
2019-03-26 14:30:00,42.71,42.78,42.68,42.78,102876.0,40.3828,40.449,40.3544,40.449,102876.0
2019-03-26 15:00:00,42.78,42.84,42.74,42.75,130548.0,40.449,40.5057,40.4111,40.4206,130548.0
2019-03-26 15:30:00,42.75,42.91,42.73,42.91,426516.0,40.4206,40.5719,40.4017,40.5719,426516.0
2019-03-27 09:30:00,42.92,42.99,42.83,42.85,422448.0,40.5813,40.6475,40.4962,40.5152,422448.0
2019-03-27 10:00:00,42.84,42.94,42.81,42.9,327664.0,40.5057,40.6002,40.4773,40.5624,327664.0
2019-03-27 10:30:00,42.89,42.93,42.67,42.72,398184.0,40.553,40.5908,40.345,40.3922,398184.0
2019-03-27 11:00:00,42.72,42.76,42.49,42.49,430716.0,40.3922,40.4301,40.1748,40.1748,430716.0
2019-03-27 11:30:00,42.49,42.52,42.35,42.41,553884.0,40.1748,40.2031,40.0424,40.0991,553884.0
2019-03-27 12:00:00,42.4,42.5,42.38,42.49,433112.0,40.0897,40.1842,40.0708,40.1748,433112.0
2019-03-27 12:30:00,42.49,42.56,42.48,42.5,301312.0,40.1748,40.241,40.1653,40.1842,301312.0
2019-03-27 13:00:00,42.5,42.64,42.45,42.62,436944.0,40.1842,40.3166,40.1369,40.2977,436944.0
2019-03-27 13:30:00,42.63,42.67,42.58,42.62,633396.0,40.3071,40.345,40.2599,40.2977,633396.0
2019-03-27 14:00:00,42.62,42.7,42.62,42.65,54828.0,40.2977,40.3733,40.2977,40.326,54828.0
2019-03-27 14:30:00,42.63,42.68,42.57,42.64,159004.0,40.3071,40.3544,40.2504,40.3166,159004.0
2019-03-27 15:00:00,42.65,42.67,42.59,42.67,125684.0,40.326,40.345,40.2693,40.345,125684.0
2019-03-27 15:30:00,42.68,42.74,42.61,42.66,492624.0,40.3544,40.4111,40.2882,40.3355,492624.0
2019-03-28 09:30:00,42.74,42.8,42.66,42.79,113988.0,40.4111,40.4679,40.3355,40.4584,113988.0
2019-03-28 10:00:00,42.77,42.88,42.77,42.83,62768.0,40.4395,40.5435,40.4395,40.4962,62768.0
2019-03-28 10:30:00,42.85,42.87,42.72,42.72,82292.0,40.5152,40.5341,40.3922,40.3922,82292.0
2019-03-28 11:00:00,42.73,42.73,42.57,42.57,101844.0,40.4017,40.4017,40.2504,40.2504,101844.0
2019-03-28 11:30:00,42.56,42.66,42.55,42.63,62012.0,40.241,40.3355,40.2315,40.3071,62012.0
2019-03-28 12:00:00,42.65,42.66,42.57,42.66,92144.0,40.326,40.3355,40.2504,40.3355,92144.0
2019-03-28 12:30:00,42.67,42.73,42.65,42.73,57188.0,40.345,40.4017,40.326,40.4017,57188.0
2019-03-28 13:00:00,42.73,42.77,42.73,42.77,40860.0,40.4017,40.4395,40.4017,40.4395,40860.0
2019-03-28 13:30:00,42.78,42.78,42.72,42.77,100184.0,40.449,40.449,40.3922,40.4395,100184.0
2019-03-28 14:00:00,42.77,42.78,42.75,42.77,123204.0,40.4395,40.449,40.4206,40.4395,123204.0
2019-03-28 14:30:00,42.76,42.76,42.71,42.76,52340.0,40.4301,40.4301,40.3828,40.4301,52340.0
2019-03-28 15:00:00,42.75,42.82,42.74,42.79,96480.0,40.4206,40.4868,40.4111,40.4584,96480.0
2019-03-28 15:30:00,42.8,42.84,42.78,42.81,370284.0,40.4679,40.5057,40.449,40.4773,370284.0
2019-03-29 09:30:00,43.06,43.07,42.92,42.98,72648.0,40.7137,40.7232,40.5813,40.6381,72648.0
2019-03-29 10:00:00,42.97,43.02,42.97,43.01,34464.0,40.6286,40.6759,40.6286,40.6664,34464.0
2019-03-29 10:30:00,43.02,43.02,42.87,42.91,288476.0,40.6759,40.6759,40.5341,40.5719,288476.0
2019-03-29 11:00:00,42.93,43.01,42.92,43.01,51428.0,40.5908,40.6664,40.5813,40.6664,51428.0
2019-03-29 11:30:00,43.0,43.05,43.0,43.0,157424.0,40.657,40.7043,40.657,40.657,157424.0
2019-03-29 12:00:00,42.97,43.01,42.94,43.0,140836.0,40.6286,40.6664,40.6002,40.657,140836.0
2019-03-29 12:30:00,43.01,43.04,42.99,43.01,138652.0,40.6664,40.6948,40.6475,40.6664,138652.0
2019-03-29 13:00:00,43.02,43.02,42.97,42.99,27432.0,40.6759,40.6759,40.6286,40.6475,27432.0
2019-03-29 13:30:00,43.0,43.02,42.97,43.0,256996.0,40.657,40.6759,40.6286,40.657,256996.0
2019-03-29 14:00:00,42.99,43.04,42.99,43.04,32820.0,40.6475,40.6948,40.6475,40.6948,32820.0
2019-03-29 14:30:00,43.04,43.1,42.99,43.08,234268.0,40.6948,40.7515,40.6475,40.7326,234268.0
2019-03-29 15:00:00,43.08,43.12,43.0,43.02,298972.0,40.7326,40.7704,40.657,40.6759,298972.0
2019-03-29 15:30:00,43.04,43.12,43.01,43.1,639188.0,40.6948,40.7704,40.6664,40.7515,639188.0
2019-04-01 09:30:00,43.43,43.48,43.38,43.38,279596.0,41.0635,41.1108,41.0163,41.0163,279596.0
2019-04-01 10:00:00,43.4,43.46,43.34,43.36,137312.0,41.0352,41.0919,40.9785,40.9974,137312.0
2019-04-01 10:30:00,43.37,43.41,43.35,43.39,87532.0,41.0068,41.0446,40.9879,41.0257,87532.0
2019-04-01 11:00:00,43.4,43.47,43.4,43.45,139940.0,41.0352,41.1014,41.0352,41.0825,139940.0
2019-04-01 11:30:00,43.44,43.44,43.41,43.43,50856.0,41.073,41.073,41.0446,41.0635,50856.0
2019-04-01 12:00:00,43.42,43.45,43.39,43.44,90088.0,41.0541,41.0825,41.0257,41.073,90088.0
2019-04-01 12:30:00,43.44,43.48,43.43,43.48,77200.0,41.073,41.1108,41.0635,41.1108,77200.0
2019-04-01 13:00:00,43.48,43.49,43.45,43.47,235144.0,41.1108,41.1203,41.0825,41.1014,235144.0
2019-04-01 13:30:00,43.47,43.5,43.46,43.49,213280.0,41.1014,41.1297,41.0919,41.1203,213280.0
2019-04-01 14:00:00,43.5,43.52,43.49,43.49,407972.0,41.1297,41.1486,41.1203,41.1203,407972.0
2019-04-01 14:30:00,43.5,43.54,43.49,43.52,202076.0,41.1297,41.1676,41.1203,41.1486,202076.0
2019-04-01 15:00:00,43.51,43.52,43.47,43.52,216044.0,41.1392,41.1486,41.1014,41.1486,216044.0
2019-04-01 15:30:00,43.52,43.58,43.5,43.54,231548.0,41.1486,41.2054,41.1297,41.1676,231548.0
2019-04-02 09:30:00,43.57,43.61,43.49,43.49,56164.0,41.1959,41.2337,41.1203,41.1203,56164.0
2019-04-02 10:00:00,43.49,43.54,43.45,43.54,40448.0,41.1203,41.1676,41.0825,41.1676,40448.0
2019-04-02 10:30:00,43.54,43.56,43.51,43.55,32368.0,41.1676,41.1865,41.1392,41.177,32368.0
2019-04-02 11:00:00,43.54,43.54,43.45,43.52,44500.0,41.1676,41.1676,41.0825,41.1486,44500.0
2019-04-02 11:30:00,43.52,43.54,43.48,43.54,67388.0,41.1486,41.1676,41.1108,41.1676,67388.0
2019-04-02 12:00:00,43.53,43.54,43.49,43.51,48436.0,41.1581,41.1676,41.1203,41.1392,48436.0
2019-04-02 12:30:00,43.52,43.54,43.51,43.54,69776.0,41.1486,41.1676,41.1392,41.1676,69776.0
2019-04-02 13:00:00,43.52,43.57,43.52,43.55,100840.0,41.1486,41.1959,41.1486,41.177,100840.0
2019-04-02 13:30:00,43.55,43.57,43.55,43.55,177840.0,41.177,41.1959,41.177,41.177,177840.0
2019-04-02 14:00:00,43.55,43.58,43.54,43.58,96020.0,41.177,41.2054,41.1676,41.2054,96020.0
2019-04-02 14:30:00,43.58,43.59,43.56,43.59,212240.0,41.2054,41.2148,41.1865,41.2148,212240.0
2019-04-02 15:00:00,43.59,43.61,43.59,43.61,212224.0,41.2148,41.2337,41.2148,41.2337,212224.0
2019-04-02 15:30:00,43.61,43.63,43.58,43.59,415984.0,41.2337,41.2526,41.2054,41.2148,415984.0
2019-04-03 09:30:00,43.79,43.8,43.68,43.7,88268.0,41.4039,41.4134,41.2999,41.3188,88268.0
2019-04-03 10:00:00,43.68,43.74,43.62,43.74,140940.0,41.2999,41.3567,41.2432,41.3567,140940.0
2019-04-03 10:30:00,43.72,43.78,43.71,43.77,62040.0,41.3377,41.3945,41.3283,41.385,62040.0
2019-04-03 11:00:00,43.78,43.86,43.78,43.84,155728.0,41.3945,41.4701,41.3945,41.4512,155728.0
2019-04-03 11:30:00,43.83,43.87,43.83,43.86,247480.0,41.4418,41.4796,41.4418,41.4701,247480.0
2019-04-03 12:00:00,43.84,43.87,43.83,43.84,204024.0,41.4512,41.4796,41.4418,41.4512,204024.0
2019-04-03 12:30:00,43.84,43.84,43.8,43.82,66732.0,41.4512,41.4512,41.4134,41.4323,66732.0
2019-04-03 13:00:00,43.82,43.83,43.76,43.8,109872.0,41.4323,41.4418,41.3756,41.4134,109872.0
2019-04-03 13:30:00,43.79,43.79,43.65,43.65,119264.0,41.4039,41.4039,41.2716,41.2716,119264.0
2019-04-03 14:00:00,43.65,43.69,43.62,43.68,147192.0,41.2716,41.3094,41.2432,41.2999,147192.0
2019-04-03 14:30:00,43.68,43.68,43.61,43.64,161120.0,41.2999,41.2999,41.2337,41.2621,161120.0
2019-04-03 15:00:00,43.63,43.65,43.54,43.61,223120.0,41.2526,41.2716,41.1676,41.2337,223120.0
2019-04-03 15:30:00,43.61,43.69,43.59,43.65,949432.0,41.2337,41.3094,41.2148,41.2716,949432.0
2019-04-04 09:30:00,43.69,43.8,43.69,43.76,206140.0,41.3094,41.4134,41.3094,41.3756,206140.0
2019-04-04 10:00:00,43.77,43.77,43.61,43.61,155080.0,41.385,41.385,41.2337,41.2337,155080.0
2019-04-04 10:30:00,43.61,43.67,43.55,43.63,250944.0,41.2337,41.2905,41.177,41.2526,250944.0
2019-04-04 11:00:00,43.63,43.64,43.51,43.57,194644.0,41.2526,41.2621,41.1392,41.1959,194644.0
2019-04-04 11:30:00,43.57,43.61,43.53,43.54,265168.0,41.1959,41.2337,41.1581,41.1676,265168.0
2019-04-04 12:00:00,43.54,43.58,43.47,43.51,184408.0,41.1676,41.2054,41.1014,41.1392,184408.0
2019-04-04 12:30:00,43.51,43.52,43.43,43.51,208172.0,41.1392,41.1486,41.0635,41.1392,208172.0
2019-04-04 13:00:00,43.51,43.56,43.49,43.54,180736.0,41.1392,41.1865,41.1203,41.1676,180736.0
2019-04-04 13:30:00,43.54,43.57,43.52,43.54,227680.0,41.1676,41.1959,41.1486,41.1676,227680.0
2019-04-04 14:00:00,43.54,43.61,43.53,43.6,63268.0,41.1676,41.2337,41.1581,41.2243,63268.0
2019-04-04 14:30:00,43.59,43.65,43.59,43.65,80092.0,41.2148,41.2716,41.2148,41.2716,80092.0
2019-04-04 15:00:00,43.65,43.66,43.6,43.61,39868.0,41.2716,41.281,41.2243,41.2337,39868.0
2019-04-04 15:30:00,43.61,43.68,43.6,43.66,313348.0,41.2337,41.2999,41.2243,41.281,313348.0
2019-04-05 09:30:00,43.77,43.83,43.74,43.8,154240.0,41.385,41.4418,41.3567,41.4134,154240.0
2019-04-05 10:00:00,43.81,43.86,43.8,43.84,58152.0,41.4228,41.4701,41.4134,41.4512,58152.0
2019-04-05 10:30:00,43.85,43.86,43.79,43.82,31212.0,41.4607,41.4701,41.4039,41.4323,31212.0
2019-04-05 11:00:00,43.83,43.85,43.8,43.81,76440.0,41.4418,41.4607,41.4134,41.4228,76440.0
2019-04-05 11:30:00,43.8,43.83,43.78,43.8,80204.0,41.4134,41.4418,41.3945,41.4134,80204.0
2019-04-05 12:00:00,43.79,43.82,43.78,43.8,36484.0,41.4039,41.4323,41.3945,41.4134,36484.0
2019-04-05 12:30:00,43.79,43.81,43.76,43.77,29492.0,41.4039,41.4228,41.3756,41.385,29492.0
2019-04-05 13:00:00,43.78,43.81,43.78,43.8,58848.0,41.3945,41.4228,41.3945,41.4134,58848.0
2019-04-05 13:30:00,43.79,43.81,43.78,43.81,46648.0,41.4039,41.4228,41.3945,41.4228,46648.0
2019-04-05 14:00:00,43.8,43.82,43.75,43.77,79156.0,41.4134,41.4323,41.3661,41.385,79156.0
2019-04-05 14:30:00,43.76,43.79,43.76,43.77,86568.0,41.3756,41.4039,41.3756,41.385,86568.0
2019-04-05 15:00:00,43.78,43.82,43.76,43.81,76592.0,41.3945,41.4323,41.3756,41.4228,76592.0
2019-04-05 15:30:00,43.82,43.84,43.78,43.83,185700.0,41.4323,41.4512,41.3945,41.4418,185700.0
2019-04-08 09:30:00,43.75,43.77,43.57,43.65,262316.0,41.3661,41.385,41.1959,41.2716,262316.0
2019-04-08 10:00:00,43.63,43.71,43.63,43.66,16064.0,41.2526,41.3283,41.2526,41.281,16064.0
2019-04-08 10:30:00,43.68,43.74,43.68,43.69,54368.0,41.2999,41.3567,41.2999,41.3094,54368.0
2019-04-08 11:00:00,43.71,43.72,43.69,43.71,23192.0,41.3283,41.3377,41.3094,41.3283,23192.0
2019-04-08 11:30:00,43.71,43.74,43.7,43.7,51948.0,41.3283,41.3567,41.3188,41.3188,51948.0
2019-04-08 12:00:00,43.69,43.7,43.66,43.69,85420.0,41.3094,41.3188,41.281,41.3094,85420.0
2019-04-08 12:30:00,43.69,43.72,43.68,43.72,38452.0,41.3094,41.3377,41.2999,41.3377,38452.0
2019-04-08 13:00:00,43.72,43.75,43.71,43.75,35040.0,41.3377,41.3661,41.3283,41.3661,35040.0
2019-04-08 13:30:00,43.76,43.77,43.74,43.76,49780.0,41.3756,41.385,41.3567,41.3756,49780.0
2019-04-08 14:00:00,43.77,43.79,43.75,43.77,119332.0,41.385,41.4039,41.3661,41.385,119332.0
2019-04-08 14:30:00,43.76,43.79,43.76,43.79,48336.0,41.3756,41.4039,41.3756,41.4039,48336.0
2019-04-08 15:00:00,43.79,43.8,43.77,43.79,167608.0,41.4039,41.4134,41.385,41.4039,167608.0
2019-04-08 15:30:00,43.78,43.84,43.77,43.83,280004.0,41.3945,41.4512,41.385,41.4418,280004.0
2019-04-09 09:30:00,43.67,43.68,43.57,43.67,177020.0,41.2905,41.2999,41.1959,41.2905,177020.0
2019-04-09 10:00:00,43.68,43.72,43.63,43.71,91608.0,41.2999,41.3377,41.2526,41.3283,91608.0
2019-04-09 10:30:00,43.72,43.74,43.65,43.7,54344.0,41.3377,41.3567,41.2716,41.3188,54344.0
2019-04-09 11:00:00,43.69,43.74,43.69,43.71,42508.0,41.3094,41.3567,41.3094,41.3283,42508.0
2019-04-09 11:30:00,43.7,43.72,43.68,43.71,61224.0,41.3188,41.3377,41.2999,41.3283,61224.0
2019-04-09 12:00:00,43.7,43.76,43.69,43.74,122292.0,41.3188,41.3756,41.3094,41.3567,122292.0
2019-04-09 12:30:00,43.74,43.75,43.71,43.71,85104.0,41.3567,41.3661,41.3283,41.3283,85104.0
2019-04-09 13:00:00,43.71,43.71,43.68,43.68,52148.0,41.3283,41.3283,41.2999,41.2999,52148.0
2019-04-09 13:30:00,43.68,43.7,43.65,43.66,85160.0,41.2999,41.3188,41.2716,41.281,85160.0
2019-04-09 14:00:00,43.66,43.67,43.63,43.65,235620.0,41.281,41.2905,41.2526,41.2716,235620.0
2019-04-09 14:30:00,43.65,43.68,43.62,43.64,64072.0,41.2716,41.2999,41.2432,41.2621,64072.0
2019-04-09 15:00:00,43.64,43.66,43.62,43.63,75268.0,41.2621,41.281,41.2432,41.2526,75268.0
2019-04-09 15:30:00,43.63,43.69,43.59,43.67,327168.0,41.2526,41.3094,41.2148,41.2905,327168.0
2019-04-10 09:30:00,43.74,43.78,43.72,43.77,151516.0,41.3567,41.3945,41.3377,41.385,151516.0
2019-04-10 10:00:00,43.77,43.79,43.7,43.73,26496.0,41.385,41.4039,41.3188,41.3472,26496.0
2019-04-10 10:30:00,43.73,43.8,43.72,43.77,52144.0,41.3472,41.4134,41.3377,41.385,52144.0
2019-04-10 11:00:00,43.78,43.81,43.77,43.78,53496.0,41.3945,41.4228,41.385,41.3945,53496.0
2019-04-10 11:30:00,43.78,43.83,43.78,43.8,52696.0,41.3945,41.4418,41.3945,41.4134,52696.0
2019-04-10 12:00:00,43.8,43.81,43.78,43.79,23772.0,41.4134,41.4228,41.3945,41.4039,23772.0
2019-04-10 12:30:00,43.79,43.81,43.76,43.77,21656.0,41.4039,41.4228,41.3756,41.385,21656.0
2019-04-10 13:00:00,43.77,43.78,43.76,43.77,33052.0,41.385,41.3945,41.3756,41.385,33052.0
2019-04-10 13:30:00,43.77,43.8,43.77,43.78,72224.0,41.385,41.4134,41.385,41.3945,72224.0
2019-04-10 14:00:00,43.81,43.81,43.71,43.72,64788.0,41.4228,41.4228,41.3283,41.3377,64788.0
2019-04-10 14:30:00,43.73,43.78,43.71,43.77,39492.0,41.3472,41.3945,41.3283,41.385,39492.0
2019-04-10 15:00:00,43.78,43.84,43.78,43.8,527772.0,41.3945,41.4512,41.3945,41.4134,527772.0
2019-04-10 15:30:00,43.81,43.83,43.76,43.83,336028.0,41.4228,41.4418,41.3756,41.4418,336028.0
2019-04-11 09:30:00,43.91,43.91,43.74,43.76,141152.0,41.5174,41.5174,41.3567,41.3756,141152.0
2019-04-11 10:00:00,43.77,43.8,43.76,43.79,75368.0,41.385,41.4134,41.3756,41.4039,75368.0
2019-04-11 10:30:00,43.8,43.84,43.78,43.83,73228.0,41.4134,41.4512,41.3945,41.4418,73228.0
2019-04-11 11:00:00,43.83,43.84,43.8,43.83,89416.0,41.4418,41.4512,41.4134,41.4418,89416.0
2019-04-11 11:30:00,43.81,43.82,43.71,43.74,122028.0,41.4228,41.4323,41.3283,41.3567,122028.0
2019-04-11 12:00:00,43.74,43.77,43.73,43.74,65168.0,41.3567,41.385,41.3472,41.3567,65168.0
2019-04-11 12:30:00,43.73,43.78,43.73,43.78,91108.0,41.3472,41.3945,41.3472,41.3945,91108.0
2019-04-11 13:00:00,43.78,43.8,43.77,43.77,44412.0,41.3945,41.4134,41.385,41.385,44412.0
2019-04-11 13:30:00,43.77,43.77,43.72,43.73,149588.0,41.385,41.385,41.3377,41.3472,149588.0
2019-04-11 14:00:00,43.73,43.74,43.7,43.7,103592.0,41.3472,41.3567,41.3188,41.3188,103592.0
2019-04-11 14:30:00,43.7,43.74,43.7,43.73,90992.0,41.3188,41.3567,41.3188,41.3472,90992.0
2019-04-11 15:00:00,43.73,43.77,43.73,43.74,418588.0,41.3472,41.385,41.3472,41.3567,418588.0
2019-04-11 15:30:00,43.74,43.82,43.74,43.8,370840.0,41.3567,41.4323,41.3567,41.4134,370840.0
2019-04-12 09:30:00,44.06,44.06,43.99,44.04,198176.0,41.6592,41.6592,41.593,41.6403,198176.0
2019-04-12 10:00:00,44.05,44.11,44.02,44.1,84020.0,41.6498,41.7065,41.6214,41.697,84020.0
2019-04-12 10:30:00,44.09,44.1,44.02,44.05,54568.0,41.6876,41.697,41.6214,41.6498,54568.0
2019-04-12 11:00:00,44.03,44.05,43.98,44.02,43532.0,41.6309,41.6498,41.5836,41.6214,43532.0
2019-04-12 11:30:00,44.02,44.05,44.01,44.02,46644.0,41.6214,41.6498,41.6119,41.6214,46644.0
2019-04-12 12:00:00,44.03,44.06,44.0,44.05,195100.0,41.6309,41.6592,41.6025,41.6498,195100.0
2019-04-12 12:30:00,44.04,44.06,44.03,44.06,37992.0,41.6403,41.6592,41.6309,41.6592,37992.0
2019-04-12 13:00:00,44.06,44.08,44.06,44.06,21608.0,41.6592,41.6781,41.6592,41.6592,21608.0
2019-04-12 13:30:00,44.06,44.06,44.04,44.04,50516.0,41.6592,41.6592,41.6403,41.6403,50516.0
2019-04-12 14:00:00,44.04,44.08,44.04,44.05,45144.0,41.6403,41.6781,41.6403,41.6498,45144.0
2019-04-12 14:30:00,44.05,44.06,44.04,44.04,90312.0,41.6498,41.6592,41.6403,41.6403,90312.0
2019-04-12 15:00:00,44.04,44.06,44.03,44.05,69760.0,41.6403,41.6592,41.6309,41.6498,69760.0
2019-04-12 15:30:00,44.05,44.09,44.04,44.09,207472.0,41.6498,41.6876,41.6403,41.6876,207472.0
2019-04-15 09:30:00,44.1,44.12,44.05,44.06,177424.0,41.697,41.7159,41.6498,41.6592,177424.0
2019-04-15 10:00:00,44.05,44.05,43.97,43.97,58124.0,41.6498,41.6498,41.5741,41.5741,58124.0
2019-04-15 10:30:00,43.94,43.96,43.89,43.95,48652.0,41.5458,41.5647,41.4985,41.5552,48652.0
2019-04-15 11:00:00,43.97,44.0,43.96,43.99,86124.0,41.5741,41.6025,41.5647,41.593,86124.0
2019-04-15 11:30:00,43.99,43.99,43.94,43.98,47584.0,41.593,41.593,41.5458,41.5836,47584.0
2019-04-15 12:00:00,43.98,43.98,43.94,43.97,78760.0,41.5836,41.5836,41.5458,41.5741,78760.0
2019-04-15 12:30:00,43.97,43.99,43.97,43.99,106832.0,41.5741,41.593,41.5741,41.593,106832.0
2019-04-15 13:00:00,43.99,44.02,43.99,44.02,62296.0,41.593,41.6214,41.593,41.6214,62296.0
2019-04-15 13:30:00,44.02,44.05,44.02,44.04,120396.0,41.6214,41.6498,41.6214,41.6403,120396.0
2019-04-15 14:00:00,44.04,44.06,44.03,44.05,102260.0,41.6403,41.6592,41.6309,41.6498,102260.0
2019-04-15 14:30:00,44.05,44.07,44.04,44.07,70268.0,41.6498,41.6687,41.6403,41.6687,70268.0
2019-04-15 15:00:00,44.07,44.1,44.07,44.08,60460.0,41.6687,41.697,41.6687,41.6781,60460.0
2019-04-15 15:30:00,44.08,44.09,44.05,44.08,201304.0,41.6781,41.6876,41.6498,41.6781,201304.0
2019-04-16 09:30:00,44.22,44.24,44.19,44.2,192548.0,41.8105,41.8294,41.7821,41.7916,192548.0
2019-04-16 10:00:00,44.21,44.24,44.17,44.19,45836.0,41.801,41.8294,41.7632,41.7821,45836.0
2019-04-16 10:30:00,44.18,44.19,44.14,44.17,63540.0,41.7727,41.7821,41.7349,41.7632,63540.0
2019-04-16 11:00:00,44.16,44.2,44.14,44.17,290928.0,41.7538,41.7916,41.7349,41.7632,290928.0
2019-04-16 11:30:00,44.17,44.17,44.11,44.12,302800.0,41.7632,41.7632,41.7065,41.7159,302800.0
2019-04-16 12:00:00,44.12,44.15,44.11,44.12,182340.0,41.7159,41.7443,41.7065,41.7159,182340.0
2019-04-16 12:30:00,44.12,44.13,44.1,44.13,125316.0,41.7159,41.7254,41.697,41.7254,125316.0
2019-04-16 13:00:00,44.13,44.14,44.12,44.12,57964.0,41.7254,41.7349,41.7159,41.7159,57964.0
2019-04-16 13:30:00,44.12,44.13,44.08,44.08,74096.0,41.7159,41.7254,41.6781,41.6781,74096.0
2019-04-16 14:00:00,44.07,44.09,44.06,44.09,60512.0,41.6687,41.6876,41.6592,41.6876,60512.0
2019-04-16 14:30:00,44.09,44.1,44.08,44.1,325644.0,41.6876,41.697,41.6781,41.697,325644.0
2019-04-16 15:00:00,44.1,44.1,44.03,44.04,97436.0,41.697,41.697,41.6309,41.6403,97436.0
2019-04-16 15:30:00,44.03,44.03,43.92,44.03,222220.0,41.6309,41.6309,41.5268,41.6309,222220.0
2019-04-17 09:30:00,44.22,44.22,44.02,44.02,64456.0,41.8105,41.8105,41.6214,41.6214,64456.0
2019-04-17 10:00:00,43.99,44.0,43.91,44.0,58144.0,41.593,41.6025,41.5174,41.6025,58144.0
2019-04-17 10:30:00,43.99,44.02,43.94,43.94,94356.0,41.593,41.6214,41.5458,41.5458,94356.0
2019-04-17 11:00:00,43.93,43.99,43.92,43.94,63996.0,41.5363,41.593,41.5268,41.5458,63996.0
2019-04-17 11:30:00,43.92,43.96,43.88,43.92,116380.0,41.5268,41.5647,41.489,41.5268,116380.0
2019-04-17 12:00:00,43.91,43.91,43.85,43.89,67784.0,41.5174,41.5174,41.4607,41.4985,67784.0
2019-04-17 12:30:00,43.92,43.93,43.9,43.93,18040.0,41.5268,41.5363,41.5079,41.5363,18040.0
2019-04-17 13:00:00,43.92,43.93,43.87,43.87,284620.0,41.5268,41.5363,41.4796,41.4796,284620.0
2019-04-17 13:30:00,43.88,43.92,43.86,43.86,78516.0,41.489,41.5268,41.4701,41.4701,78516.0
2019-04-17 14:00:00,43.86,43.87,43.77,43.77,114928.0,41.4701,41.4796,41.385,41.385,114928.0
2019-04-17 14:30:00,43.78,43.85,43.78,43.84,95152.0,41.3945,41.4607,41.3945,41.4512,95152.0
2019-04-17 15:00:00,43.84,43.86,43.83,43.84,98084.0,41.4512,41.4701,41.4418,41.4512,98084.0
2019-04-17 15:30:00,43.86,43.88,43.84,43.84,204560.0,41.4701,41.489,41.4512,41.4512,204560.0
2019-04-18 09:30:00,43.98,43.98,43.8,43.8,186528.0,41.5836,41.5836,41.4134,41.4134,186528.0
2019-04-18 10:00:00,43.8,43.82,43.72,43.72,364252.0,41.4134,41.4323,41.3377,41.3377,364252.0
2019-04-18 10:30:00,43.72,43.81,43.69,43.81,54324.0,41.3377,41.4228,41.3094,41.4228,54324.0
2019-04-18 11:00:00,43.82,43.84,43.77,43.79,91680.0,41.4323,41.4512,41.385,41.4039,91680.0
2019-04-18 11:30:00,43.79,43.88,43.79,43.88,52528.0,41.4039,41.489,41.4039,41.489,52528.0
2019-04-18 12:00:00,43.88,43.91,43.87,43.91,64872.0,41.489,41.5174,41.4796,41.5174,64872.0
2019-04-18 12:30:00,43.91,43.93,43.89,43.9,60612.0,41.5174,41.5363,41.4985,41.5079,60612.0
2019-04-18 13:00:00,43.9,43.91,43.88,43.91,40848.0,41.5079,41.5174,41.489,41.5174,40848.0
2019-04-18 13:30:00,43.91,43.94,43.9,43.94,67552.0,41.5174,41.5458,41.5079,41.5458,67552.0
2019-04-18 14:00:00,43.94,43.96,43.92,43.96,59388.0,41.5458,41.5647,41.5268,41.5647,59388.0
2019-04-18 14:30:00,43.96,43.98,43.95,43.97,123488.0,41.5647,41.5836,41.5552,41.5741,123488.0
2019-04-18 15:00:00,43.97,43.98,43.95,43.97,114384.0,41.5741,41.5836,41.5552,41.5741,114384.0
2019-04-18 15:30:00,43.97,43.97,43.91,43.95,482972.0,41.5741,41.5741,41.5174,41.5552,482972.0
2019-04-22 09:30:00,43.84,43.95,43.8,43.95,182532.0,41.4512,41.5552,41.4134,41.5552,182532.0
2019-04-22 10:00:00,43.95,44.0,43.93,43.97,73468.0,41.5552,41.6025,41.5363,41.5741,73468.0
2019-04-22 10:30:00,43.97,43.99,43.93,43.98,48924.0,41.5741,41.593,41.5363,41.5836,48924.0
2019-04-22 11:00:00,43.99,44.01,43.94,44.01,61676.0,41.593,41.6119,41.5458,41.6119,61676.0
2019-04-22 11:30:00,44.0,44.02,43.99,44.01,31012.0,41.6025,41.6214,41.593,41.6119,31012.0
2019-04-22 12:00:00,43.99,44.01,43.98,44.0,34640.0,41.593,41.6119,41.5836,41.6025,34640.0
2019-04-22 12:30:00,44.01,44.01,43.99,44.01,43504.0,41.6119,41.6119,41.593,41.6119,43504.0
2019-04-22 13:00:00,44.01,44.02,43.98,44.01,51372.0,41.6119,41.6214,41.5836,41.6119,51372.0
2019-04-22 13:30:00,44.01,44.04,44.0,44.03,45744.0,41.6119,41.6403,41.6025,41.6309,45744.0
2019-04-22 14:00:00,44.04,44.05,44.02,44.04,69616.0,41.6403,41.6498,41.6214,41.6403,69616.0
2019-04-22 14:30:00,44.03,44.05,44.02,44.04,76948.0,41.6309,41.6498,41.6214,41.6403,76948.0
2019-04-22 15:00:00,44.04,44.04,44.02,44.03,94340.0,41.6403,41.6403,41.6214,41.6309,94340.0
2019-04-22 15:30:00,44.03,44.09,44.03,44.08,312044.0,41.6309,41.6876,41.6309,41.6781,312044.0
2019-04-23 09:30:00,44.14,44.25,44.1,44.24,140956.0,41.7349,41.8389,41.697,41.8294,140956.0
2019-04-23 10:00:00,44.25,44.32,44.24,44.32,80100.0,41.8389,41.9051,41.8294,41.9051,80100.0
2019-04-23 10:30:00,44.32,44.32,44.27,44.31,55032.0,41.9051,41.9051,41.8578,41.8956,55032.0
2019-04-23 11:00:00,44.32,44.45,44.31,44.44,76204.0,41.9051,42.028,41.8956,42.0185,76204.0
2019-04-23 11:30:00,44.44,44.48,44.43,44.48,120816.0,42.0185,42.0563,42.0091,42.0563,120816.0
2019-04-23 12:00:00,44.48,44.56,44.47,44.49,56536.0,42.0563,42.132,42.0469,42.0658,56536.0
2019-04-23 12:30:00,44.49,44.51,44.48,44.5,46708.0,42.0658,42.0847,42.0563,42.0752,46708.0
2019-04-23 13:00:00,44.51,44.52,44.5,44.51,75804.0,42.0847,42.0942,42.0752,42.0847,75804.0
2019-04-23 13:30:00,44.51,44.51,44.49,44.5,41756.0,42.0847,42.0847,42.0658,42.0752,41756.0
2019-04-23 14:00:00,44.5,44.52,44.48,44.52,50832.0,42.0752,42.0942,42.0563,42.0942,50832.0
2019-04-23 14:30:00,44.51,44.55,44.51,44.54,63980.0,42.0847,42.1225,42.0847,42.1131,63980.0
2019-04-23 15:00:00,44.52,44.54,44.5,44.51,157128.0,42.0942,42.1131,42.0752,42.0847,157128.0
2019-04-23 15:30:00,44.52,44.53,44.46,44.51,169788.0,42.0942,42.1036,42.0374,42.0847,169788.0
2019-04-24 09:30:00,44.52,44.57,44.46,44.51,91960.0,42.0942,42.1414,42.0374,42.0847,91960.0
2019-04-24 10:00:00,44.51,44.56,44.49,44.56,40220.0,42.0847,42.132,42.0658,42.132,40220.0
2019-04-24 10:30:00,44.57,44.6,44.53,44.6,44112.0,42.1414,42.1698,42.1036,42.1698,44112.0
2019-04-24 11:00:00,44.6,44.62,44.58,44.58,40696.0,42.1698,42.1887,42.1509,42.1509,40696.0
2019-04-24 11:30:00,44.6,44.61,44.54,44.55,34944.0,42.1698,42.1793,42.1131,42.1225,34944.0
2019-04-24 12:00:00,44.54,44.55,44.51,44.54,24108.0,42.1131,42.1225,42.0847,42.1131,24108.0
2019-04-24 12:30:00,44.54,44.55,44.48,44.48,37916.0,42.1131,42.1225,42.0563,42.0563,37916.0
2019-04-24 13:00:00,44.47,44.5,44.46,44.5,38768.0,42.0469,42.0752,42.0374,42.0752,38768.0
2019-04-24 13:30:00,44.49,44.53,44.49,44.5,136660.0,42.0658,42.1036,42.0658,42.0752,136660.0
2019-04-24 14:00:00,44.49,44.52,44.49,44.49,98488.0,42.0658,42.0942,42.0658,42.0658,98488.0
2019-04-24 14:30:00,44.49,44.54,44.48,44.52,55288.0,42.0658,42.1131,42.0563,42.0942,55288.0
2019-04-24 15:00:00,44.53,44.54,44.52,44.52,184656.0,42.1036,42.1131,42.0942,42.0942,184656.0
2019-04-24 15:30:00,44.52,44.54,44.44,44.45,370020.0,42.0942,42.1131,42.0185,42.028,370020.0
2019-04-25 09:30:00,44.6,44.61,44.44,44.56,247556.0,42.1698,42.1793,42.0185,42.132,247556.0
2019-04-25 10:00:00,44.57,44.59,44.38,44.46,199660.0,42.1414,42.1603,41.9618,42.0374,199660.0
2019-04-25 10:30:00,44.45,44.55,44.4,44.55,87276.0,42.028,42.1225,41.9807,42.1225,87276.0
2019-04-25 11:00:00,44.54,44.61,44.49,44.6,409060.0,42.1131,42.1793,42.0658,42.1698,409060.0
2019-04-25 11:30:00,44.62,44.68,44.6,44.65,110976.0,42.1887,42.2454,42.1698,42.2171,110976.0
2019-04-25 12:00:00,44.66,44.66,44.6,44.6,251640.0,42.2265,42.2265,42.1698,42.1698,251640.0
2019-04-25 12:30:00,44.58,44.6,44.58,44.59,34536.0,42.1509,42.1698,42.1509,42.1603,34536.0
2019-04-25 13:00:00,44.6,44.62,44.58,44.61,57020.0,42.1698,42.1887,42.1509,42.1793,57020.0
2019-04-25 13:30:00,44.61,44.64,44.61,44.64,75232.0,42.1793,42.2076,42.1793,42.2076,75232.0
2019-04-25 14:00:00,44.65,44.69,44.65,44.66,50028.0,42.2171,42.2549,42.2171,42.2265,50028.0
2019-04-25 14:30:00,44.66,44.69,44.65,44.69,29688.0,42.2265,42.2549,42.2171,42.2549,29688.0
2019-04-25 15:00:00,44.68,44.69,44.63,44.68,76268.0,42.2454,42.2549,42.1982,42.2454,76268.0
2019-04-25 15:30:00,44.67,44.7,44.6,44.6,265552.0,42.236,42.2643,42.1698,42.1698,265552.0
2019-04-26 09:30:00,44.6,44.61,44.42,44.46,123956.0,42.1698,42.1793,41.9996,42.0374,123956.0
2019-04-26 10:00:00,44.45,44.56,44.43,44.55,51084.0,42.028,42.132,42.0091,42.1225,51084.0
2019-04-26 10:30:00,44.56,44.6,44.54,44.59,35996.0,42.132,42.1698,42.1131,42.1603,35996.0
2019-04-26 11:00:00,44.58,44.66,44.56,44.65,66424.0,42.1509,42.2265,42.132,42.2171,66424.0
2019-04-26 11:30:00,44.66,44.67,44.63,44.63,37360.0,42.2265,42.236,42.1982,42.1982,37360.0
2019-04-26 12:00:00,44.63,44.66,44.63,44.64,51508.0,42.1982,42.2265,42.1982,42.2076,51508.0
2019-04-26 12:30:00,44.64,44.67,44.63,44.63,32188.0,42.2076,42.236,42.1982,42.1982,32188.0
2019-04-26 13:00:00,44.61,44.63,44.59,44.62,37344.0,42.1793,42.1982,42.1603,42.1887,37344.0
2019-04-26 13:30:00,44.63,44.64,44.6,44.63,64868.0,42.1982,42.2076,42.1698,42.1982,64868.0
2019-04-26 14:00:00,44.62,44.69,44.59,44.67,81552.0,42.1887,42.2549,42.1603,42.236,81552.0
2019-04-26 14:30:00,44.68,44.7,44.67,44.69,64208.0,42.2454,42.2643,42.236,42.2549,64208.0
2019-04-26 15:00:00,44.69,44.74,44.69,44.71,198248.0,42.2549,42.3022,42.2549,42.2738,198248.0
2019-04-26 15:30:00,44.71,44.81,44.7,44.8,172672.0,42.2738,42.3684,42.2643,42.3589,172672.0
2019-04-29 09:30:00,44.8,44.82,44.75,44.78,66516.0,42.3589,42.3778,42.3116,42.34,66516.0
2019-04-29 10:00:00,44.78,44.81,44.72,44.8,29908.0,42.34,42.3684,42.2833,42.3589,29908.0
2019-04-29 10:30:00,44.81,44.85,44.79,44.84,75100.0,42.3684,42.4062,42.3494,42.3967,75100.0
2019-04-29 11:00:00,44.83,44.84,44.79,44.81,44584.0,42.3873,42.3967,42.3494,42.3684,44584.0
2019-04-29 11:30:00,44.82,44.82,44.77,44.77,32376.0,42.3778,42.3778,42.3305,42.3305,32376.0
2019-04-29 12:00:00,44.77,44.83,44.77,44.83,39784.0,42.3305,42.3873,42.3305,42.3873,39784.0
2019-04-29 12:30:00,44.84,44.85,44.83,44.84,48464.0,42.3967,42.4062,42.3873,42.3967,48464.0
2019-04-29 13:00:00,44.84,44.85,44.83,44.84,19352.0,42.3967,42.4062,42.3873,42.3967,19352.0
2019-04-29 13:30:00,44.85,44.85,44.82,44.84,87244.0,42.4062,42.4062,42.3778,42.3967,87244.0
2019-04-29 14:00:00,44.85,44.88,44.84,44.87,88572.0,42.4062,42.4345,42.3967,42.4251,88572.0
2019-04-29 14:30:00,44.87,44.87,44.85,44.86,83912.0,42.4251,42.4251,42.4062,42.4156,83912.0
2019-04-29 15:00:00,44.86,44.87,44.83,44.83,85844.0,42.4156,42.4251,42.3873,42.3873,85844.0
2019-04-29 15:30:00,44.83,44.86,44.8,44.81,319840.0,42.3873,42.4156,42.3589,42.3684,319840.0
2019-04-30 09:30:00,44.66,44.67,44.58,44.66,156480.0,42.2265,42.236,42.1509,42.2265,156480.0
2019-04-30 10:00:00,44.67,44.72,44.61,44.63,36784.0,42.236,42.2833,42.1793,42.1982,36784.0
2019-04-30 10:30:00,44.64,44.67,44.63,44.63,51368.0,42.2076,42.236,42.1982,42.1982,51368.0
2019-04-30 11:00:00,44.62,44.62,44.5,44.56,141560.0,42.1887,42.1887,42.0752,42.132,141560.0
2019-04-30 11:30:00,44.58,44.71,44.58,44.67,69700.0,42.1509,42.2738,42.1509,42.236,69700.0
2019-04-30 12:00:00,44.67,44.72,44.67,44.71,23964.0,42.236,42.2833,42.236,42.2738,23964.0
2019-04-30 12:30:00,44.7,44.73,44.68,44.71,37184.0,42.2643,42.2927,42.2454,42.2738,37184.0
2019-04-30 13:00:00,44.72,44.74,44.69,44.69,28272.0,42.2833,42.3022,42.2549,42.2549,28272.0
2019-04-30 13:30:00,44.68,44.81,44.68,44.8,91820.0,42.2454,42.3684,42.2454,42.3589,91820.0
2019-04-30 14:00:00,44.79,44.8,44.74,44.76,58096.0,42.3494,42.3589,42.3022,42.3211,58096.0
2019-04-30 14:30:00,44.76,44.78,44.74,44.75,64388.0,42.3211,42.34,42.3022,42.3116,64388.0
2019-04-30 15:00:00,44.75,44.78,44.73,44.75,234228.0,42.3116,42.34,42.2927,42.3116,234228.0
2019-04-30 15:30:00,44.74,44.85,44.74,44.8,295692.0,42.3022,42.4062,42.3022,42.3589,295692.0
2019-05-01 09:30:00,44.85,44.86,44.71,44.73,109452.0,42.4062,42.4156,42.2738,42.2927,109452.0
2019-05-01 10:00:00,44.73,44.79,44.7,44.73,133056.0,42.2927,42.3494,42.2643,42.2927,133056.0
2019-05-01 10:30:00,44.71,44.76,44.71,44.74,65884.0,42.2738,42.3211,42.2738,42.3022,65884.0
2019-05-01 11:00:00,44.74,44.77,44.72,44.75,36044.0,42.3022,42.3305,42.2833,42.3116,36044.0
2019-05-01 11:30:00,44.75,44.81,44.74,44.77,144384.0,42.3116,42.3684,42.3022,42.3305,144384.0
2019-05-01 12:00:00,44.77,44.77,44.68,44.7,33052.0,42.3305,42.3305,42.2454,42.2643,33052.0
2019-05-01 12:30:00,44.69,44.71,44.65,44.68,168968.0,42.2549,42.2738,42.2171,42.2454,168968.0
2019-05-01 13:00:00,44.69,44.74,44.66,44.69,120924.0,42.2549,42.3022,42.2265,42.2549,120924.0
2019-05-01 13:30:00,44.69,44.72,44.68,44.72,64108.0,42.2549,42.2833,42.2454,42.2833,64108.0
2019-05-01 14:00:00,44.72,44.83,44.71,44.77,112444.0,42.2833,42.3873,42.2738,42.3305,112444.0
2019-05-01 14:30:00,44.77,44.8,44.53,44.63,245084.0,42.3305,42.3589,42.1036,42.1982,245084.0
2019-05-01 15:00:00,44.61,44.63,44.51,44.55,182064.0,42.1793,42.1982,42.0847,42.1225,182064.0
2019-05-01 15:30:00,44.53,44.53,44.34,44.34,402508.0,42.1036,42.1036,41.924,41.924,402508.0
2019-05-02 09:30:00,44.42,44.42,44.25,44.35,193696.0,41.9996,41.9996,41.8389,41.9334,193696.0
2019-05-02 10:00:00,44.35,44.47,44.35,44.4,44936.0,41.9334,42.0469,41.9334,41.9807,44936.0
2019-05-02 10:30:00,44.41,44.45,44.32,44.32,64964.0,41.9901,42.028,41.9051,41.9051,64964.0
2019-05-02 11:00:00,44.33,44.35,44.15,44.15,239352.0,41.9145,41.9334,41.7443,41.7443,239352.0
2019-05-02 11:30:00,44.16,44.23,43.98,44.0,427528.0,41.7538,41.82,41.5836,41.6025,427528.0
2019-05-02 12:00:00,44.04,44.1,44.01,44.09,93092.0,41.6403,41.697,41.6119,41.6876,93092.0
2019-05-02 12:30:00,44.09,44.16,44.07,44.08,182756.0,41.6876,41.7538,41.6687,41.6781,182756.0
2019-05-02 13:00:00,44.12,44.22,44.05,44.2,91028.0,41.7159,41.8105,41.6498,41.7916,91028.0
2019-05-02 13:30:00,44.19,44.24,44.18,44.2,120808.0,41.7821,41.8294,41.7727,41.7916,120808.0
2019-05-02 14:00:00,44.19,44.28,44.18,44.23,93556.0,41.7821,41.8672,41.7727,41.82,93556.0
2019-05-02 14:30:00,44.23,44.26,44.13,44.19,131600.0,41.82,41.8483,41.7254,41.7821,131600.0
2019-05-02 15:00:00,44.18,44.26,44.17,44.24,151816.0,41.7727,41.8483,41.7632,41.8294,151816.0
2019-05-02 15:30:00,44.23,44.27,44.18,44.27,602084.0,41.82,41.8578,41.7727,41.8578,602084.0
2019-05-03 09:30:00,44.52,44.58,44.49,44.57,133140.0,42.0942,42.1509,42.0658,42.1414,133140.0
2019-05-03 10:00:00,44.55,44.63,44.53,44.57,102792.0,42.1225,42.1982,42.1036,42.1414,102792.0
2019-05-03 10:30:00,44.58,44.67,44.58,44.66,127876.0,42.1509,42.236,42.1509,42.2265,127876.0
2019-05-03 11:00:00,44.66,44.72,44.63,44.63,65468.0,42.2265,42.2833,42.1982,42.1982,65468.0
2019-05-03 11:30:00,44.64,44.69,44.63,44.69,30860.0,42.2076,42.2549,42.1982,42.2549,30860.0
2019-05-03 12:00:00,44.68,44.73,44.66,44.72,108572.0,42.2454,42.2927,42.2265,42.2833,108572.0
2019-05-03 12:30:00,44.74,44.74,44.7,44.72,91984.0,42.3022,42.3022,42.2643,42.2833,91984.0
2019-05-03 13:00:00,44.72,44.77,44.71,44.77,105924.0,42.2833,42.3305,42.2738,42.3305,105924.0
2019-05-03 13:30:00,44.77,44.81,44.76,44.79,55688.0,42.3305,42.3684,42.3211,42.3494,55688.0
2019-05-03 14:00:00,44.78,44.79,44.74,44.76,61188.0,42.34,42.3494,42.3022,42.3211,61188.0
2019-05-03 14:30:00,44.75,44.77,44.74,44.74,35440.0,42.3116,42.3305,42.3022,42.3022,35440.0
2019-05-03 15:00:00,44.74,44.74,44.71,44.74,180224.0,42.3022,42.3022,42.2738,42.3022,180224.0
2019-05-03 15:30:00,44.74,44.78,44.73,44.76,420100.0,42.3022,42.34,42.2927,42.3211,420100.0
2019-05-06 09:30:00,44.02,44.33,43.98,44.33,157004.0,41.6214,41.9145,41.5836,41.9145,157004.0
2019-05-06 10:00:00,44.3,44.37,44.24,44.32,158956.0,41.8861,41.9523,41.8294,41.9051,158956.0
2019-05-06 10:30:00,44.33,44.44,44.31,44.43,54336.0,41.9145,42.0185,41.8956,42.0091,54336.0
2019-05-06 11:00:00,44.44,44.47,44.38,44.46,100596.0,42.0185,42.0469,41.9618,42.0374,100596.0
2019-05-06 11:30:00,44.46,44.48,44.37,44.41,240012.0,42.0374,42.0563,41.9523,41.9901,240012.0
2019-05-06 12:00:00,44.38,44.38,44.35,44.35,42484.0,41.9618,41.9618,41.9334,41.9334,42484.0
2019-05-06 12:30:00,44.36,44.41,44.34,44.34,147548.0,41.9429,41.9901,41.924,41.924,147548.0
2019-05-06 13:00:00,44.34,44.41,44.32,44.41,103816.0,41.924,41.9901,41.9051,41.9901,103816.0
2019-05-06 13:30:00,44.42,44.44,44.39,44.43,44980.0,41.9996,42.0185,41.9712,42.0091,44980.0
2019-05-06 14:00:00,44.42,44.48,44.41,44.48,42472.0,41.9996,42.0563,41.9901,42.0563,42472.0
2019-05-06 14:30:00,44.49,44.65,44.49,44.63,106540.0,42.0658,42.2171,42.0658,42.1982,106540.0
2019-05-06 15:00:00,44.65,44.66,44.6,44.63,93836.0,42.2171,42.2265,42.1698,42.1982,93836.0
2019-05-06 15:30:00,44.64,44.68,44.59,44.62,295072.0,42.2076,42.2454,42.1603,42.1887,295072.0
2019-05-07 09:30:00,44.21,44.33,44.07,44.16,166624.0,41.801,41.9145,41.6687,41.7538,166624.0
2019-05-07 10:00:00,44.13,44.13,43.99,44.03,81776.0,41.7254,41.7254,41.593,41.6309,81776.0
2019-05-07 10:30:00,44.1,44.1,43.9,43.97,48580.0,41.697,41.697,41.5079,41.5741,48580.0
2019-05-07 11:00:00,43.93,43.99,43.82,43.96,114228.0,41.5363,41.593,41.4323,41.5647,114228.0
2019-05-07 11:30:00,43.97,44.01,43.83,43.86,81404.0,41.5741,41.6119,41.4418,41.4701,81404.0
2019-05-07 12:00:00,43.85,43.99,43.82,43.99,70788.0,41.4607,41.593,41.4323,41.593,70788.0
2019-05-07 12:30:00,44.0,44.01,43.91,43.91,94292.0,41.6025,41.6119,41.5174,41.5174,94292.0
2019-05-07 13:00:00,43.9,43.9,43.68,43.7,223800.0,41.5079,41.5079,41.2999,41.3188,223800.0
2019-05-07 13:30:00,43.7,43.8,43.66,43.74,134376.0,41.3188,41.4134,41.281,41.3567,134376.0
2019-05-07 14:00:00,43.76,43.78,43.67,43.67,179716.0,41.3756,41.3945,41.2905,41.2905,179716.0
2019-05-07 14:30:00,43.67,43.73,43.58,43.72,175056.0,41.2905,41.3472,41.2054,41.3377,175056.0
2019-05-07 15:00:00,43.7,43.75,43.62,43.65,236060.0,41.3188,41.3661,41.2432,41.2716,236060.0
2019-05-07 15:30:00,43.63,43.89,43.52,43.87,726088.0,41.2526,41.4985,41.1486,41.4796,726088.0
2019-05-08 09:30:00,43.79,43.92,43.7,43.83,651308.0,41.4039,41.5268,41.3188,41.4418,651308.0
2019-05-08 10:00:00,43.88,43.94,43.82,43.82,180068.0,41.489,41.5458,41.4323,41.4323,180068.0
2019-05-08 10:30:00,43.84,43.96,43.76,43.95,77304.0,41.4512,41.5647,41.3756,41.5552,77304.0
2019-05-08 11:00:00,44.0,44.07,43.96,43.98,531348.0,41.6025,41.6687,41.5647,41.5836,531348.0
2019-05-08 11:30:00,43.98,44.01,43.85,43.94,301072.0,41.5836,41.6119,41.4607,41.5458,301072.0
2019-05-08 12:00:00,43.93,43.97,43.85,43.97,75196.0,41.5363,41.5741,41.4607,41.5741,75196.0
2019-05-08 12:30:00,43.95,44.05,43.95,44.05,37628.0,41.5552,41.6498,41.5552,41.6498,37628.0
2019-05-08 13:00:00,44.04,44.06,43.98,44.02,105500.0,41.6403,41.6592,41.5836,41.6214,105500.0
2019-05-08 13:30:00,44.02,44.03,43.97,44.0,85096.0,41.6214,41.6309,41.5741,41.6025,85096.0
2019-05-08 14:00:00,44.01,44.02,43.95,44.01,54624.0,41.6119,41.6214,41.5552,41.6119,54624.0
2019-05-08 14:30:00,44.03,44.04,43.99,44.01,79396.0,41.6309,41.6403,41.593,41.6119,79396.0
2019-05-08 15:00:00,44.03,44.09,44.01,44.09,73380.0,41.6309,41.6876,41.6119,41.6876,73380.0
2019-05-08 15:30:00,44.1,44.1,43.83,43.84,393120.0,41.697,41.697,41.4418,41.4512,393120.0
2019-05-09 09:30:00,43.45,43.52,43.27,43.35,268632.0,41.0825,41.1486,40.9123,40.9879,268632.0
2019-05-09 10:00:00,43.34,43.35,43.2,43.25,175180.0,40.9785,40.9879,40.8461,40.8934,175180.0
2019-05-09 10:30:00,43.23,43.35,43.21,43.23,159228.0,40.8744,40.9879,40.8555,40.8744,159228.0
2019-05-09 11:00:00,43.22,43.32,43.18,43.2,150500.0,40.865,40.9595,40.8272,40.8461,150500.0
2019-05-09 11:30:00,43.22,43.4,43.22,43.35,132640.0,40.865,41.0352,40.865,40.9879,132640.0
2019-05-09 12:00:00,43.35,43.52,43.31,43.49,267224.0,40.9879,41.1486,40.9501,41.1203,267224.0
2019-05-09 12:30:00,43.51,43.75,43.51,43.63,377948.0,41.1392,41.3661,41.1392,41.2526,377948.0
2019-05-09 13:00:00,43.63,43.69,43.57,43.59,185016.0,41.2526,41.3094,41.1959,41.2148,185016.0
2019-05-09 13:30:00,43.59,43.76,43.57,43.68,228684.0,41.2148,41.3756,41.1959,41.2999,228684.0
2019-05-09 14:00:00,43.68,43.75,43.61,43.71,81668.0,41.2999,41.3661,41.2337,41.3283,81668.0
2019-05-09 14:30:00,43.72,43.77,43.61,43.61,42532.0,41.3377,41.385,41.2337,41.2337,42532.0
2019-05-09 15:00:00,43.63,43.66,43.53,43.66,101532.0,41.2526,41.281,41.1581,41.281,101532.0
2019-05-09 15:30:00,43.7,43.74,43.63,43.7,247168.0,41.3188,41.3567,41.2526,41.3188,247168.0
2019-05-10 09:30:00,43.54,43.67,43.52,43.55,254856.0,41.1676,41.2905,41.1486,41.177,254856.0
2019-05-10 10:00:00,43.54,43.54,43.31,43.37,96988.0,41.1676,41.1676,40.9501,41.0068,96988.0
2019-05-10 10:30:00,43.32,43.32,43.08,43.13,173252.0,40.9595,40.9595,40.7326,40.7799,173252.0
2019-05-10 11:00:00,43.12,43.23,43.04,43.13,258716.0,40.7704,40.8744,40.6948,40.7799,258716.0
2019-05-10 11:30:00,43.1,43.2,43.05,43.13,347812.0,40.7515,40.8461,40.7043,40.7799,347812.0
2019-05-10 12:00:00,43.19,43.43,43.17,43.42,89772.0,40.8366,41.0635,40.8177,41.0541,89772.0
2019-05-10 12:30:00,43.41,43.53,43.39,43.5,74844.0,41.0446,41.1581,41.0257,41.1297,74844.0
2019-05-10 13:00:00,43.49,43.66,43.49,43.6,354376.0,41.1203,41.281,41.1203,41.2243,354376.0
2019-05-10 13:30:00,43.59,43.73,43.58,43.71,220348.0,41.2148,41.3472,41.2054,41.3283,220348.0
2019-05-10 14:00:00,43.7,43.76,43.62,43.65,40492.0,41.3188,41.3756,41.2432,41.2716,40492.0
2019-05-10 14:30:00,43.65,43.81,43.65,43.77,45300.0,41.2716,41.4228,41.2716,41.385,45300.0
2019-05-10 15:00:00,43.8,44.05,43.8,44.04,152640.0,41.4134,41.6498,41.4134,41.6403,152640.0
2019-05-10 15:30:00,44.01,44.01,43.79,43.9,245484.0,41.6119,41.6119,41.4039,41.5079,245484.0
2019-05-13 09:30:00,43.06,43.26,42.98,43.0,195060.0,40.7137,40.9028,40.6381,40.657,195060.0
2019-05-13 10:00:00,43.01,43.02,42.87,42.97,236472.0,40.6664,40.6759,40.5341,40.6286,236472.0
2019-05-13 10:30:00,42.94,43.08,42.91,42.99,91344.0,40.6002,40.7326,40.5719,40.6475,91344.0
2019-05-13 11:00:00,42.98,43.0,42.87,42.91,110136.0,40.6381,40.657,40.5341,40.5719,110136.0
2019-05-13 11:30:00,42.94,42.95,42.82,42.94,245588.0,40.6002,40.6097,40.4868,40.6002,245588.0
2019-05-13 12:00:00,42.94,42.94,42.8,42.83,88748.0,40.6002,40.6002,40.4679,40.4962,88748.0
2019-05-13 12:30:00,42.8,42.9,42.79,42.8,108836.0,40.4679,40.5624,40.4584,40.4679,108836.0
2019-05-13 13:00:00,42.79,42.82,42.74,42.74,113984.0,40.4584,40.4868,40.4111,40.4111,113984.0
2019-05-13 13:30:00,42.74,42.93,42.74,42.92,141128.0,40.4111,40.5908,40.4111,40.5813,141128.0
2019-05-13 14:00:00,42.92,43.04,42.83,42.97,437872.0,40.5813,40.6948,40.4962,40.6286,437872.0
2019-05-13 14:30:00,42.99,43.07,42.87,43.02,294440.0,40.6475,40.7232,40.5341,40.6759,294440.0
2019-05-13 15:00:00,43.02,43.05,42.85,42.87,285000.0,40.6759,40.7043,40.5152,40.5341,285000.0
2019-05-13 15:30:00,42.86,42.93,42.77,42.88,677360.0,40.5246,40.5908,40.4395,40.5435,677360.0
2019-05-14 09:30:00,43.06,43.2,43.02,43.09,148220.0,40.7137,40.8461,40.6759,40.7421,148220.0
2019-05-14 10:00:00,43.11,43.3,43.08,43.29,119884.0,40.761,40.9406,40.7326,40.9312,119884.0
2019-05-14 10:30:00,43.3,43.32,43.24,43.27,304408.0,40.9406,40.9595,40.8839,40.9123,304408.0
2019-05-14 11:00:00,43.27,43.4,43.23,43.35,310500.0,40.9123,41.0352,40.8744,40.9879,310500.0
2019-05-14 11:30:00,43.36,43.45,43.35,43.43,178732.0,40.9974,41.0825,40.9879,41.0635,178732.0
2019-05-14 12:00:00,43.43,43.46,43.35,43.36,168104.0,41.0635,41.0919,40.9879,40.9974,168104.0
2019-05-14 12:30:00,43.36,43.41,43.34,43.38,90956.0,40.9974,41.0446,40.9785,41.0163,90956.0
2019-05-14 13:00:00,43.39,43.48,43.39,43.47,76952.0,41.0257,41.1108,41.0257,41.1014,76952.0
2019-05-14 13:30:00,43.48,43.49,43.44,43.45,119340.0,41.1108,41.1203,41.073,41.0825,119340.0
2019-05-14 14:00:00,43.45,43.48,43.37,43.46,78792.0,41.0825,41.1108,41.0068,41.0919,78792.0
2019-05-14 14:30:00,43.45,43.46,43.33,43.37,131920.0,41.0825,41.0919,40.969,41.0068,131920.0
2019-05-14 15:00:00,43.35,43.43,43.35,43.38,99140.0,40.9879,41.0635,40.9879,41.0163,99140.0
2019-05-14 15:30:00,43.37,43.37,43.19,43.22,294820.0,41.0068,41.0068,40.8366,40.865,294820.0
2019-05-15 09:30:00,42.97,43.17,42.96,43.17,125136.0,40.6286,40.8177,40.6192,40.8177,125136.0
2019-05-15 10:00:00,43.15,43.45,43.13,43.45,269672.0,40.7988,41.0825,40.7799,41.0825,269672.0
2019-05-15 10:30:00,43.45,43.52,43.41,43.48,95448.0,41.0825,41.1486,41.0446,41.1108,95448.0
2019-05-15 11:00:00,43.46,43.6,43.41,43.59,125896.0,41.0919,41.2243,41.0446,41.2148,125896.0
2019-05-15 11:30:00,43.59,43.63,43.55,43.61,52572.0,41.2148,41.2526,41.177,41.2337,52572.0
2019-05-15 12:00:00,43.62,43.67,43.57,43.59,97080.0,41.2432,41.2905,41.1959,41.2148,97080.0
2019-05-15 12:30:00,43.58,43.63,43.55,43.55,34412.0,41.2054,41.2526,41.177,41.177,34412.0
2019-05-15 13:00:00,43.55,43.6,43.55,43.6,45812.0,41.177,41.2243,41.177,41.2243,45812.0
2019-05-15 13:30:00,43.62,43.69,43.62,43.69,52068.0,41.2432,41.3094,41.2432,41.3094,52068.0
2019-05-15 14:00:00,43.68,43.73,43.66,43.71,40304.0,41.2999,41.3472,41.281,41.3283,40304.0
2019-05-15 14:30:00,43.71,43.73,43.65,43.66,66856.0,41.3283,41.3472,41.2716,41.281,66856.0
2019-05-15 15:00:00,43.65,43.72,43.64,43.71,164180.0,41.2716,41.3377,41.2621,41.3283,164180.0
2019-05-15 15:30:00,43.71,43.72,43.61,43.62,236540.0,41.3283,41.3377,41.2337,41.2432,236540.0
2019-05-16 09:30:00,43.74,44.11,43.74,44.1,84020.0,41.3567,41.7065,41.3567,41.697,84020.0
2019-05-16 10:00:00,44.1,44.23,44.08,44.22,111452.0,41.697,41.82,41.6781,41.8105,111452.0
2019-05-16 10:30:00,44.25,44.26,44.22,44.26,66584.0,41.8389,41.8483,41.8105,41.8483,66584.0
2019-05-16 11:00:00,44.26,44.29,44.21,44.26,76240.0,41.8483,41.8767,41.801,41.8483,76240.0
2019-05-16 11:30:00,44.25,44.32,44.25,44.29,33876.0,41.8389,41.9051,41.8389,41.8767,33876.0
2019-05-16 12:00:00,44.29,44.34,44.28,44.3,25384.0,41.8767,41.924,41.8672,41.8861,25384.0
2019-05-16 12:30:00,44.28,44.32,44.22,44.24,331528.0,41.8672,41.9051,41.8105,41.8294,331528.0
2019-05-16 13:00:00,44.25,44.28,44.2,44.27,99192.0,41.8389,41.8672,41.7916,41.8578,99192.0
2019-05-16 13:30:00,44.26,44.26,44.17,44.19,233284.0,41.8483,41.8483,41.7632,41.7821,233284.0
2019-05-16 14:00:00,44.19,44.26,44.16,44.26,141420.0,41.7821,41.8483,41.7538,41.8483,141420.0
2019-05-16 14:30:00,44.26,44.27,44.19,44.23,52728.0,41.8483,41.8578,41.7821,41.82,52728.0
2019-05-16 15:00:00,44.2,44.2,44.13,44.19,198544.0,41.7916,41.7916,41.7254,41.7821,198544.0
2019-05-16 15:30:00,44.18,44.18,44.06,44.13,321616.0,41.7727,41.7727,41.6592,41.7254,321616.0
2019-05-17 09:30:00,43.77,43.99,43.77,43.9,122580.0,41.385,41.593,41.385,41.5079,122580.0
2019-05-17 10:00:00,43.93,44.06,43.87,44.05,98572.0,41.5363,41.6592,41.4796,41.6498,98572.0
2019-05-17 10:30:00,44.04,44.25,43.99,44.21,94804.0,41.6403,41.8389,41.593,41.801,94804.0
2019-05-17 11:00:00,44.24,44.28,44.21,44.21,32944.0,41.8294,41.8672,41.801,41.801,32944.0
2019-05-17 11:30:00,44.21,44.21,44.06,44.12,65444.0,41.801,41.801,41.6592,41.7159,65444.0
2019-05-17 12:00:00,44.1,44.12,43.98,44.02,55352.0,41.697,41.7159,41.5836,41.6214,55352.0
2019-05-17 12:30:00,44.01,44.09,44.0,44.07,55784.0,41.6119,41.6876,41.6025,41.6687,55784.0
2019-05-17 13:00:00,44.07,44.15,44.07,44.1,35040.0,41.6687,41.7443,41.6687,41.697,35040.0
2019-05-17 13:30:00,44.08,44.13,44.06,44.1,45012.0,41.6781,41.7254,41.6592,41.697,45012.0
2019-05-17 14:00:00,44.13,44.13,44.06,44.08,107232.0,41.7254,41.7254,41.6592,41.6781,107232.0
2019-05-17 14:30:00,44.08,44.11,44.06,44.1,101444.0,41.6781,41.7065,41.6592,41.697,101444.0
2019-05-17 15:00:00,44.09,44.1,43.84,43.94,290940.0,41.6876,41.697,41.4512,41.5458,290940.0
2019-05-17 15:30:00,43.91,43.92,43.8,43.84,249600.0,41.5174,41.5268,41.4134,41.4512,249600.0
2019-05-20 09:30:00,43.52,43.6,43.38,43.6,134924.0,41.1486,41.2243,41.0163,41.2243,134924.0
2019-05-20 10:00:00,43.55,43.69,43.53,43.67,68148.0,41.177,41.3094,41.1581,41.2905,68148.0
2019-05-20 10:30:00,43.67,43.72,43.61,43.71,102884.0,41.2905,41.3377,41.2337,41.3283,102884.0
2019-05-20 11:00:00,43.73,43.73,43.58,43.63,69288.0,41.3472,41.3472,41.2054,41.2526,69288.0
2019-05-20 11:30:00,43.66,43.67,43.55,43.6,61504.0,41.281,41.2905,41.177,41.2243,61504.0
2019-05-20 12:00:00,43.59,43.72,43.59,43.63,31812.0,41.2148,41.3377,41.2148,41.2526,31812.0
2019-05-20 12:30:00,43.63,43.68,43.55,43.55,130860.0,41.2526,41.2999,41.177,41.177,130860.0
2019-05-20 13:00:00,43.54,43.6,43.52,43.58,43092.0,41.1676,41.2243,41.1486,41.2054,43092.0
2019-05-20 13:30:00,43.57,43.61,43.56,43.57,41108.0,41.1959,41.2337,41.1865,41.1959,41108.0
2019-05-20 14:00:00,43.59,43.59,43.52,43.53,41444.0,41.2148,41.2148,41.1486,41.1581,41444.0
2019-05-20 14:30:00,43.54,43.54,43.43,43.47,78480.0,41.1676,41.1676,41.0635,41.1014,78480.0
2019-05-20 15:00:00,43.47,43.49,43.38,43.49,80232.0,41.1014,41.1203,41.0163,41.1203,80232.0
2019-05-20 15:30:00,43.47,43.55,43.47,43.51,213668.0,41.1014,41.177,41.1014,41.1392,213668.0
2019-05-21 09:30:00,43.81,43.86,43.75,43.75,288348.0,41.4228,41.4701,41.3661,41.3661,288348.0
2019-05-21 10:00:00,43.76,43.8,43.71,43.74,38832.0,41.3756,41.4134,41.3283,41.3567,38832.0
2019-05-21 10:30:00,43.75,43.91,43.74,43.88,71996.0,41.3661,41.5174,41.3567,41.489,71996.0
2019-05-21 11:00:00,43.88,43.88,43.8,43.84,67940.0,41.489,41.489,41.4134,41.4512,67940.0
2019-05-21 11:30:00,43.85,43.85,43.75,43.78,133896.0,41.4607,41.4607,41.3661,41.3945,133896.0
2019-05-21 12:00:00,43.78,43.85,43.78,43.83,32108.0,41.3945,41.4607,41.3945,41.4418,32108.0
2019-05-21 12:30:00,43.82,43.83,43.78,43.81,34596.0,41.4323,41.4418,41.3945,41.4228,34596.0
2019-05-21 13:00:00,43.84,43.86,43.83,43.84,24500.0,41.4512,41.4701,41.4418,41.4512,24500.0
2019-05-21 13:30:00,43.83,43.88,43.82,43.87,91564.0,41.4418,41.489,41.4323,41.4796,91564.0
2019-05-21 14:00:00,43.88,43.9,43.85,43.9,65564.0,41.489,41.5079,41.4607,41.5079,65564.0
2019-05-21 14:30:00,43.9,43.91,43.85,43.86,139564.0,41.5079,41.5174,41.4607,41.4701,139564.0
2019-05-21 15:00:00,43.85,43.87,43.83,43.87,65296.0,41.4607,41.4796,41.4418,41.4796,65296.0
2019-05-21 15:30:00,43.88,43.9,43.81,43.84,173732.0,41.489,41.5079,41.4228,41.4512,173732.0
2019-05-22 09:30:00,43.69,43.84,43.69,43.84,84268.0,41.3094,41.4512,41.3094,41.4512,84268.0
2019-05-22 10:00:00,43.84,43.96,43.79,43.9,287872.0,41.4512,41.5647,41.4039,41.5079,287872.0
2019-05-22 10:30:00,43.87,43.89,43.77,43.77,24864.0,41.4796,41.4985,41.385,41.385,24864.0
2019-05-22 11:00:00,43.77,43.88,43.77,43.88,33680.0,41.385,41.489,41.385,41.489,33680.0
2019-05-22 11:30:00,43.9,43.9,43.8,43.83,39960.0,41.5079,41.5079,41.4134,41.4418,39960.0
2019-05-22 12:00:00,43.84,43.87,43.83,43.84,100448.0,41.4512,41.4796,41.4418,41.4512,100448.0
2019-05-22 12:30:00,43.85,43.85,43.78,43.81,45428.0,41.4607,41.4607,41.3945,41.4228,45428.0
2019-05-22 13:00:00,43.81,43.82,43.76,43.8,68956.0,41.4228,41.4323,41.3756,41.4134,68956.0
2019-05-22 13:30:00,43.79,43.89,43.77,43.88,90044.0,41.4039,41.4985,41.385,41.489,90044.0
2019-05-22 14:00:00,43.86,43.89,43.84,43.88,51560.0,41.4701,41.4985,41.4512,41.489,51560.0
2019-05-22 14:30:00,43.88,43.96,43.88,43.92,43604.0,41.489,41.5647,41.489,41.5268,43604.0
2019-05-22 15:00:00,43.92,43.94,43.9,43.93,66000.0,41.5268,41.5458,41.5079,41.5363,66000.0
2019-05-22 15:30:00,43.92,43.92,43.83,43.83,372048.0,41.5268,41.5268,41.4418,41.4418,372048.0
2019-05-23 09:30:00,43.46,43.48,43.27,43.34,270896.0,41.0919,41.1108,40.9123,40.9785,270896.0
2019-05-23 10:00:00,43.34,43.41,43.24,43.34,439556.0,40.9785,41.0446,40.8839,40.9785,439556.0
2019-05-23 10:30:00,43.33,43.43,43.33,43.39,152540.0,40.969,41.0635,40.969,41.0257,152540.0
2019-05-23 11:00:00,43.39,43.39,43.27,43.32,437748.0,41.0257,41.0257,40.9123,40.9595,437748.0
2019-05-23 11:30:00,43.31,43.34,43.18,43.2,313112.0,40.9501,40.9785,40.8272,40.8461,313112.0
2019-05-23 12:00:00,43.2,43.26,43.13,43.18,147176.0,40.8461,40.9028,40.7799,40.8272,147176.0
2019-05-23 12:30:00,43.19,43.21,43.11,43.11,102272.0,40.8366,40.8555,40.761,40.761,102272.0
2019-05-23 13:00:00,43.1,43.22,43.09,43.22,81648.0,40.7515,40.865,40.7421,40.865,81648.0
2019-05-23 13:30:00,43.18,43.22,43.13,43.17,93820.0,40.8272,40.865,40.7799,40.8177,93820.0
2019-05-23 14:00:00,43.18,43.2,43.1,43.13,86112.0,40.8272,40.8461,40.7515,40.7799,86112.0
2019-05-23 14:30:00,43.13,43.16,43.09,43.14,184380.0,40.7799,40.8083,40.7421,40.7893,184380.0
2019-05-23 15:00:00,43.12,43.35,43.1,43.31,344052.0,40.7704,40.9879,40.7515,40.9501,344052.0
2019-05-23 15:30:00,43.3,43.35,43.18,43.33,555576.0,40.9406,40.9879,40.8272,40.969,555576.0
2019-05-24 09:30:00,43.59,43.66,43.54,43.58,223824.0,41.2148,41.281,41.1676,41.2054,223824.0
2019-05-24 10:00:00,43.57,43.6,43.49,43.49,121468.0,41.1959,41.2243,41.1203,41.1203,121468.0
2019-05-24 10:30:00,43.5,43.52,43.35,43.36,120828.0,41.1297,41.1486,40.9879,40.9974,120828.0
2019-05-24 11:00:00,43.38,43.4,43.33,43.38,57560.0,41.0163,41.0352,40.969,41.0163,57560.0
2019-05-24 11:30:00,43.37,43.46,43.37,43.43,37284.0,41.0068,41.0919,41.0068,41.0635,37284.0
2019-05-24 12:00:00,43.42,43.47,43.4,43.47,48348.0,41.0541,41.1014,41.0352,41.1014,48348.0
2019-05-24 12:30:00,43.47,43.52,43.47,43.52,96148.0,41.1014,41.1486,41.1014,41.1486,96148.0
2019-05-24 13:00:00,43.54,43.54,43.45,43.46,88464.0,41.1676,41.1676,41.0825,41.0919,88464.0
2019-05-24 13:30:00,43.48,43.51,43.45,43.47,42276.0,41.1108,41.1392,41.0825,41.1014,42276.0
2019-05-24 14:00:00,43.48,43.48,43.41,43.43,156356.0,41.1108,41.1108,41.0446,41.0635,156356.0
2019-05-24 14:30:00,43.45,43.46,43.42,43.45,114656.0,41.0825,41.0919,41.0541,41.0825,114656.0
2019-05-24 15:00:00,43.44,43.47,43.41,43.45,179404.0,41.073,41.1014,41.0446,41.0825,179404.0
2019-05-24 15:30:00,43.44,43.44,43.35,43.38,571048.0,41.073,41.073,40.9879,41.0163,571048.0
2019-05-28 09:30:00,43.48,43.71,43.48,43.68,126840.0,41.1108,41.3283,41.1108,41.2999,126840.0
2019-05-28 10:00:00,43.7,43.71,43.59,43.62,36992.0,41.3188,41.3283,41.2148,41.2432,36992.0
2019-05-28 10:30:00,43.54,43.56,43.5,43.55,48404.0,41.1676,41.1865,41.1297,41.177,48404.0
2019-05-28 11:00:00,43.56,43.62,43.52,43.52,102820.0,41.1865,41.2432,41.1486,41.1486,102820.0
2019-05-28 11:30:00,43.52,43.59,43.48,43.59,81580.0,41.1486,41.2148,41.1108,41.2148,81580.0
2019-05-28 12:00:00,43.58,43.62,43.58,43.62,19408.0,41.2054,41.2432,41.2054,41.2432,19408.0
2019-05-28 12:30:00,43.63,43.64,43.55,43.56,52820.0,41.2526,41.2621,41.177,41.1865,52820.0
2019-05-28 13:00:00,43.57,43.58,43.52,43.52,104476.0,41.1959,41.2054,41.1486,41.1486,104476.0
2019-05-28 13:30:00,43.51,43.55,43.49,43.5,85756.0,41.1392,41.177,41.1203,41.1297,85756.0
2019-05-28 14:00:00,43.48,43.49,43.42,43.42,59296.0,41.1108,41.1203,41.0541,41.0541,59296.0
2019-05-28 14:30:00,43.4,43.43,43.31,43.33,91568.0,41.0352,41.0635,40.9501,40.969,91568.0
2019-05-28 15:00:00,43.33,43.33,43.27,43.29,98272.0,40.969,40.969,40.9123,40.9312,98272.0
2019-05-28 15:30:00,43.26,43.29,43.13,43.13,300856.0,40.9028,40.9312,40.7799,40.7799,300856.0
2019-05-29 09:30:00,42.93,42.96,42.78,42.84,122636.0,40.5908,40.6192,40.449,40.5057,122636.0
2019-05-29 10:00:00,42.81,42.94,42.8,42.94,125412.0,40.4773,40.6002,40.4679,40.6002,125412.0
2019-05-29 10:30:00,42.94,42.96,42.8,42.8,261436.0,40.6002,40.6192,40.4679,40.4679,261436.0
2019-05-29 11:00:00,42.8,42.9,42.72,42.73,228084.0,40.4679,40.5624,40.3922,40.4017,228084.0
2019-05-29 11:30:00,42.73,42.76,42.58,42.62,201140.0,40.4017,40.4301,40.2599,40.2977,201140.0
2019-05-29 12:00:00,42.6,42.75,42.6,42.73,227592.0,40.2788,40.4206,40.2788,40.4017,227592.0
2019-05-29 12:30:00,42.72,42.74,42.67,42.67,69028.0,40.3922,40.4111,40.345,40.345,69028.0
2019-05-29 13:00:00,42.67,42.85,42.64,42.77,262972.0,40.345,40.5152,40.3166,40.4395,262972.0
2019-05-29 13:30:00,42.78,42.87,42.78,42.82,59212.0,40.449,40.5341,40.449,40.4868,59212.0
2019-05-29 14:00:00,42.82,42.84,42.76,42.79,69396.0,40.4868,40.5057,40.4301,40.4584,69396.0
2019-05-29 14:30:00,42.78,42.78,42.62,42.67,146012.0,40.449,40.449,40.2977,40.345,146012.0
2019-05-29 15:00:00,42.67,42.71,42.59,42.71,113984.0,40.345,40.3828,40.2693,40.3828,113984.0
2019-05-29 15:30:00,42.7,42.87,42.68,42.79,296336.0,40.3733,40.5341,40.3544,40.4584,296336.0
2019-05-30 09:30:00,42.91,43.04,42.91,42.98,119420.0,40.5719,40.6948,40.5719,40.6381,119420.0
2019-05-30 10:00:00,42.99,43.02,42.95,43.01,23132.0,40.6475,40.6759,40.6097,40.6664,23132.0
2019-05-30 10:30:00,43.03,43.07,42.93,42.96,45544.0,40.6853,40.7232,40.5908,40.6192,45544.0
2019-05-30 11:00:00,42.94,42.99,42.89,42.94,38236.0,40.6002,40.6475,40.553,40.6002,38236.0
2019-05-30 11:30:00,42.96,42.97,42.86,42.9,74732.0,40.6192,40.6286,40.5246,40.5624,74732.0
2019-05-30 12:00:00,42.92,42.95,42.88,42.93,142528.0,40.5813,40.6097,40.5435,40.5908,142528.0
2019-05-30 12:30:00,42.92,43.02,42.91,42.99,92604.0,40.5813,40.6759,40.5719,40.6475,92604.0
2019-05-30 13:00:00,43.0,43.0,42.93,42.93,20680.0,40.657,40.657,40.5908,40.5908,20680.0
2019-05-30 13:30:00,42.94,42.94,42.88,42.92,43972.0,40.6002,40.6002,40.5435,40.5813,43972.0
2019-05-30 14:00:00,42.94,42.95,42.87,42.88,85408.0,40.6002,40.6097,40.5341,40.5435,85408.0
2019-05-30 14:30:00,42.85,42.94,42.8,42.93,173720.0,40.5152,40.6002,40.4679,40.5908,173720.0
2019-05-30 15:00:00,42.91,42.97,42.84,42.96,161920.0,40.5719,40.6286,40.5057,40.6192,161920.0
2019-05-30 15:30:00,42.94,43.03,42.92,42.99,300364.0,40.6002,40.6853,40.5813,40.6475,300364.0
2019-05-31 09:30:00,42.56,42.59,42.4,42.5,445736.0,40.241,40.2693,40.0897,40.1842,445736.0
2019-05-31 10:00:00,42.49,42.52,42.44,42.51,69784.0,40.1748,40.2031,40.1275,40.1937,69784.0
2019-05-31 10:30:00,42.52,42.61,42.5,42.59,38804.0,40.2031,40.2882,40.1842,40.2693,38804.0
2019-05-31 11:00:00,42.59,42.71,42.58,42.71,51036.0,40.2693,40.3828,40.2599,40.3828,51036.0
2019-05-31 11:30:00,42.7,42.71,42.62,42.65,151796.0,40.3733,40.3828,40.2977,40.326,151796.0
2019-05-31 12:00:00,42.64,42.65,42.54,42.56,51944.0,40.3166,40.326,40.222,40.241,51944.0
2019-05-31 12:30:00,42.53,42.58,42.5,42.53,108820.0,40.2126,40.2599,40.1842,40.2126,108820.0
2019-05-31 13:00:00,42.53,42.59,42.51,42.57,66036.0,40.2126,40.2693,40.1937,40.2504,66036.0
2019-05-31 13:30:00,42.59,42.62,42.57,42.61,53736.0,40.2693,40.2977,40.2504,40.2882,53736.0
2019-05-31 14:00:00,42.61,42.61,42.47,42.47,79176.0,40.2882,40.2882,40.1559,40.1559,79176.0
2019-05-31 14:30:00,42.47,42.56,42.44,42.53,137856.0,40.1559,40.241,40.1275,40.2126,137856.0
2019-05-31 15:00:00,42.52,42.54,42.44,42.49,223444.0,40.2031,40.222,40.1275,40.1748,223444.0
2019-05-31 15:30:00,42.48,42.5,42.41,42.43,308248.0,40.1653,40.1842,40.0991,40.118,308248.0
2019-06-03 09:30:00,42.36,42.47,42.07,42.09,282312.0,40.0519,40.1559,39.7777,39.7966,282312.0
2019-06-03 10:00:00,42.07,42.32,41.97,42.29,171264.0,39.7777,40.014,39.6831,39.9857,171264.0
2019-06-03 10:30:00,42.31,42.35,42.28,42.34,59816.0,40.0046,40.0424,39.9762,40.0329,59816.0
2019-06-03 11:00:00,42.34,42.35,42.25,42.3,122040.0,40.0329,40.0424,39.9478,39.9951,122040.0
2019-06-03 11:30:00,42.28,42.32,42.16,42.17,82068.0,39.9762,40.014,39.8627,39.8722,82068.0
2019-06-03 12:00:00,42.18,42.18,41.91,41.92,100484.0,39.8817,39.8817,39.6264,39.6358,100484.0
2019-06-03 12:30:00,41.93,42.0,41.89,41.94,72524.0,39.6453,39.7115,39.6075,39.6547,72524.0
2019-06-03 13:00:00,41.94,42.17,41.88,42.07,272988.0,39.6547,39.8722,39.598,39.7777,272988.0
2019-06-03 13:30:00,42.04,42.06,41.89,42.04,110932.0,39.7493,39.7682,39.6075,39.7493,110932.0
2019-06-03 14:00:00,42.01,42.11,42.01,42.03,89792.0,39.7209,39.8155,39.7209,39.7398,89792.0
2019-06-03 14:30:00,42.04,42.07,41.85,41.88,134176.0,39.7493,39.7777,39.5696,39.598,134176.0
2019-06-03 15:00:00,41.88,41.93,41.74,41.8,167892.0,39.598,39.6453,39.4656,39.5224,167892.0
2019-06-03 15:30:00,41.79,41.99,41.73,41.96,562252.0,39.5129,39.702,39.4562,39.6736,562252.0
2019-06-04 09:30:00,42.33,42.35,42.21,42.24,188372.0,40.0235,40.0424,39.91,39.9384,188372.0
2019-06-04 10:00:00,42.24,42.46,42.22,42.45,179448.0,39.9384,40.1464,39.9195,40.1369,179448.0
2019-06-04 10:30:00,42.43,42.46,42.32,42.37,119104.0,40.118,40.1464,40.014,40.0613,119104.0
2019-06-04 11:00:00,42.38,42.58,42.37,42.56,105468.0,40.0708,40.2599,40.0613,40.241,105468.0
2019-06-04 11:30:00,42.56,42.63,42.54,42.6,119964.0,40.241,40.3071,40.222,40.2788,119964.0
2019-06-04 12:00:00,42.61,42.61,42.53,42.57,55112.0,40.2882,40.2882,40.2126,40.2504,55112.0
2019-06-04 12:30:00,42.57,42.67,42.53,42.66,145992.0,40.2504,40.345,40.2126,40.3355,145992.0
2019-06-04 13:00:00,42.66,42.69,42.62,42.69,168916.0,40.3355,40.3639,40.2977,40.3639,168916.0
2019-06-04 13:30:00,42.69,42.72,42.66,42.71,69348.0,40.3639,40.3922,40.3355,40.3828,69348.0
2019-06-04 14:00:00,42.71,42.72,42.63,42.67,80696.0,40.3828,40.3922,40.3071,40.345,80696.0
2019-06-04 14:30:00,42.67,42.68,42.63,42.64,59848.0,40.345,40.3544,40.3071,40.3166,59848.0
2019-06-04 15:00:00,42.63,42.71,42.63,42.71,117648.0,40.3071,40.3828,40.3071,40.3828,117648.0
2019-06-04 15:30:00,42.7,42.83,42.67,42.81,353580.0,40.3733,40.4962,40.345,40.4773,353580.0
2019-06-05 09:30:00,43.09,43.15,42.97,43.04,172828.0,40.7421,40.7988,40.6286,40.6948,172828.0
2019-06-05 10:00:00,43.1,43.1,42.95,42.96,105740.0,40.7515,40.7515,40.6097,40.6192,105740.0
2019-06-05 10:30:00,42.95,42.99,42.88,42.88,228908.0,40.6097,40.6475,40.5435,40.5435,228908.0
2019-06-05 11:00:00,42.93,43.09,42.91,43.09,142916.0,40.5908,40.7421,40.5719,40.7421,142916.0
2019-06-05 11:30:00,43.09,43.1,43.04,43.09,46216.0,40.7421,40.7515,40.6948,40.7421,46216.0
2019-06-05 12:00:00,43.12,43.12,43.02,43.09,154088.0,40.7704,40.7704,40.6759,40.7421,154088.0
2019-06-05 12:30:00,43.08,43.14,43.03,43.1,162356.0,40.7326,40.7893,40.6853,40.7515,162356.0
2019-06-05 13:00:00,43.13,43.19,43.13,43.16,98832.0,40.7799,40.8366,40.7799,40.8083,98832.0
2019-06-05 13:30:00,43.17,43.2,43.14,43.16,145440.0,40.8177,40.8461,40.7893,40.8083,145440.0
2019-06-05 14:00:00,43.17,43.22,43.16,43.19,43440.0,40.8177,40.865,40.8083,40.8366,43440.0
2019-06-05 14:30:00,43.2,43.21,43.13,43.15,117420.0,40.8461,40.8555,40.7799,40.7988,117420.0
2019-06-05 15:00:00,43.15,43.21,43.14,43.19,146492.0,40.7988,40.8555,40.7893,40.8366,146492.0
2019-06-05 15:30:00,43.19,43.27,43.09,43.25,312428.0,40.8366,40.9123,40.7421,40.8934,312428.0
2019-06-06 09:30:00,43.34,43.37,43.24,43.27,198864.0,40.9785,41.0068,40.8839,40.9123,198864.0
2019-06-06 10:00:00,43.27,43.32,43.25,43.25,23092.0,40.9123,40.9595,40.8934,40.8934,23092.0
2019-06-06 10:30:00,43.25,43.36,43.24,43.33,30124.0,40.8934,40.9974,40.8839,40.969,30124.0
2019-06-06 11:00:00,43.33,43.43,43.31,43.43,51624.0,40.969,41.0635,40.9501,41.0635,51624.0
2019-06-06 11:30:00,43.43,43.45,43.32,43.33,39764.0,41.0635,41.0825,40.9595,40.969,39764.0
2019-06-06 12:00:00,43.34,43.37,43.34,43.36,64352.0,40.9785,41.0068,40.9785,40.9974,64352.0
2019-06-06 12:30:00,43.36,43.42,43.35,43.39,127072.0,40.9974,41.0541,40.9879,41.0257,127072.0
2019-06-06 13:00:00,43.39,43.41,43.35,43.38,59428.0,41.0257,41.0446,40.9879,41.0163,59428.0
2019-06-06 13:30:00,43.4,43.42,43.38,43.41,175752.0,41.0352,41.0541,41.0163,41.0446,175752.0
2019-06-06 14:00:00,43.41,43.44,43.38,43.41,123764.0,41.0446,41.073,41.0163,41.0446,123764.0
2019-06-06 14:30:00,43.4,43.54,43.4,43.48,324996.0,41.0352,41.1676,41.0352,41.1108,324996.0
2019-06-06 15:00:00,43.49,43.62,43.47,43.61,123476.0,41.1203,41.2432,41.1014,41.2337,123476.0
2019-06-06 15:30:00,43.6,43.69,43.53,43.57,296700.0,41.2243,41.3094,41.1581,41.1959,296700.0
2019-06-07 09:30:00,43.75,44.0,43.75,43.99,115496.0,41.3661,41.6025,41.3661,41.593,115496.0
2019-06-07 10:00:00,44.03,44.1,44.01,44.1,62856.0,41.6309,41.697,41.6119,41.697,62856.0
2019-06-07 10:30:00,44.11,44.29,44.11,44.28,56664.0,41.7065,41.8767,41.7065,41.8672,56664.0
2019-06-07 11:00:00,44.29,44.32,44.18,44.18,129628.0,41.8767,41.9051,41.7727,41.7727,129628.0
2019-06-07 11:30:00,44.18,44.21,44.15,44.18,113480.0,41.7727,41.801,41.7443,41.7727,113480.0
2019-06-07 12:00:00,44.18,44.22,44.15,44.22,24604.0,41.7727,41.8105,41.7443,41.8105,24604.0
2019-06-07 12:30:00,44.23,44.25,44.2,44.25,68496.0,41.82,41.8389,41.7916,41.8389,68496.0
2019-06-07 13:00:00,44.27,44.28,44.2,44.21,33096.0,41.8578,41.8672,41.7916,41.801,33096.0
2019-06-07 13:30:00,44.22,44.25,44.21,44.23,68604.0,41.8105,41.8389,41.801,41.82,68604.0
2019-06-07 14:00:00,44.23,44.26,44.19,44.24,71292.0,41.82,41.8483,41.7821,41.8294,71292.0
2019-06-07 14:30:00,44.24,44.24,44.15,44.16,94016.0,41.8294,41.8294,41.7443,41.7538,94016.0
2019-06-07 15:00:00,44.16,44.24,44.16,44.24,92944.0,41.7538,41.8294,41.7538,41.8294,92944.0
2019-06-07 15:30:00,44.23,44.24,44.13,44.13,209528.0,41.82,41.8294,41.7254,41.7254,209528.0
2019-06-10 09:30:00,44.38,44.45,44.34,44.4,152276.0,41.9618,42.028,41.924,41.9807,152276.0
2019-06-10 10:00:00,44.41,44.46,44.37,44.41,99272.0,41.9901,42.0374,41.9523,41.9901,99272.0
2019-06-10 10:30:00,44.44,44.51,44.42,44.48,88644.0,42.0185,42.0847,41.9996,42.0563,88644.0
2019-06-10 11:00:00,44.47,44.55,44.47,44.53,72740.0,42.0469,42.1225,42.0469,42.1036,72740.0
2019-06-10 11:30:00,44.53,44.63,44.53,44.61,181144.0,42.1036,42.1982,42.1036,42.1793,181144.0
2019-06-10 12:00:00,44.6,44.6,44.5,44.53,40196.0,42.1698,42.1698,42.0752,42.1036,40196.0
2019-06-10 12:30:00,44.52,44.52,44.46,44.47,38380.0,42.0942,42.0942,42.0374,42.0469,38380.0
2019-06-10 13:00:00,44.47,44.53,44.46,44.48,67092.0,42.0469,42.1036,42.0374,42.0563,67092.0
2019-06-10 13:30:00,44.49,44.5,44.45,44.47,29300.0,42.0658,42.0752,42.028,42.0469,29300.0
2019-06-10 14:00:00,44.45,44.45,44.33,44.4,125368.0,42.028,42.028,41.9145,41.9807,125368.0
2019-06-10 14:30:00,44.4,44.45,44.39,44.45,65408.0,41.9807,42.028,41.9712,42.028,65408.0
2019-06-10 15:00:00,44.45,44.47,44.37,44.37,53488.0,42.028,42.0469,41.9523,41.9523,53488.0
2019-06-10 15:30:00,44.35,44.44,44.32,44.33,219796.0,41.9334,42.0185,41.9051,41.9145,219796.0
2019-06-11 09:30:00,44.66,44.73,44.54,44.59,194596.0,42.2265,42.2927,42.1131,42.1603,194596.0
2019-06-11 10:00:00,44.59,44.59,44.47,44.53,42532.0,42.1603,42.1603,42.0469,42.1036,42532.0
2019-06-11 10:30:00,44.52,44.54,44.35,44.4,41812.0,42.0942,42.1131,41.9334,41.9807,41812.0
2019-06-11 11:00:00,44.39,44.41,44.32,44.32,29876.0,41.9712,41.9901,41.9051,41.9051,29876.0
2019-06-11 11:30:00,44.34,44.34,44.24,44.28,73876.0,41.924,41.924,41.8294,41.8672,73876.0
2019-06-11 12:00:00,44.27,44.27,44.17,44.18,54652.0,41.8578,41.8578,41.7632,41.7727,54652.0
2019-06-11 12:30:00,44.21,44.22,44.14,44.15,63484.0,41.801,41.8105,41.7349,41.7443,63484.0
2019-06-11 13:00:00,44.13,44.2,44.13,44.16,20520.0,41.7254,41.7916,41.7254,41.7538,20520.0
2019-06-11 13:30:00,44.15,44.28,44.15,44.28,44712.0,41.7443,41.8672,41.7443,41.8672,44712.0
2019-06-11 14:00:00,44.29,44.34,44.29,44.32,56896.0,41.8767,41.924,41.8767,41.9051,56896.0
2019-06-11 14:30:00,44.31,44.31,44.2,44.22,65948.0,41.8956,41.8956,41.7916,41.8105,65948.0
2019-06-11 15:00:00,44.22,44.25,44.19,44.23,22956.0,41.8105,41.8389,41.7821,41.82,22956.0
2019-06-11 15:30:00,44.23,44.29,44.23,44.25,156148.0,41.82,41.8767,41.82,41.8389,156148.0
2019-06-12 09:30:00,44.21,44.33,44.2,44.26,121096.0,41.801,41.9145,41.7916,41.8483,121096.0
2019-06-12 10:00:00,44.26,44.3,44.15,44.15,32656.0,41.8483,41.8861,41.7443,41.7443,32656.0
2019-06-12 10:30:00,44.17,44.26,44.13,44.18,54596.0,41.7632,41.8483,41.7254,41.7727,54596.0
2019-06-12 11:00:00,44.17,44.21,44.16,44.18,49036.0,41.7632,41.801,41.7538,41.7727,49036.0
2019-06-12 11:30:00,44.2,44.22,44.12,44.12,53960.0,41.7916,41.8105,41.7159,41.7159,53960.0
2019-06-12 12:00:00,44.15,44.21,44.13,44.2,21028.0,41.7443,41.801,41.7254,41.7916,21028.0
2019-06-12 12:30:00,44.19,44.24,44.18,44.22,36840.0,41.7821,41.8294,41.7727,41.8105,36840.0
2019-06-12 13:00:00,44.22,44.24,44.19,44.21,47912.0,41.8105,41.8294,41.7821,41.801,47912.0
2019-06-12 13:30:00,44.19,44.22,44.17,44.22,49964.0,41.7821,41.8105,41.7632,41.8105,49964.0
2019-06-12 14:00:00,44.21,44.22,44.16,44.18,68496.0,41.801,41.8105,41.7538,41.7727,68496.0
2019-06-12 14:30:00,44.18,44.25,44.18,44.23,126956.0,41.7727,41.8389,41.7727,41.82,126956.0
2019-06-12 15:00:00,44.23,44.24,44.21,44.21,42952.0,41.82,41.8294,41.801,41.801,42952.0
2019-06-12 15:30:00,44.21,44.24,44.18,44.23,108072.0,41.801,41.8294,41.7727,41.82,108072.0
2019-06-13 09:30:00,44.38,44.42,44.34,44.38,91564.0,41.9618,41.9996,41.924,41.9618,91564.0
2019-06-13 10:00:00,44.38,44.38,44.27,44.35,28696.0,41.9618,41.9618,41.8578,41.9334,28696.0
2019-06-13 10:30:00,44.37,44.38,44.27,44.27,35696.0,41.9523,41.9618,41.8578,41.8578,35696.0
2019-06-13 11:00:00,44.29,44.31,44.23,44.29,32476.0,41.8767,41.8956,41.82,41.8767,32476.0
2019-06-13 11:30:00,44.3,44.32,44.27,44.3,49124.0,41.8861,41.9051,41.8578,41.8861,49124.0
2019-06-13 12:00:00,44.31,44.34,44.27,44.27,57916.0,41.8956,41.924,41.8578,41.8578,57916.0
2019-06-13 12:30:00,44.26,44.35,44.26,44.34,134484.0,41.8483,41.9334,41.8483,41.924,134484.0
2019-06-13 13:00:00,44.35,44.38,44.33,44.35,125948.0,41.9334,41.9618,41.9145,41.9334,125948.0
2019-06-13 13:30:00,44.35,44.35,44.31,44.35,27020.0,41.9334,41.9334,41.8956,41.9334,27020.0
2019-06-13 14:00:00,44.35,44.35,44.28,44.31,54156.0,41.9334,41.9334,41.8672,41.8956,54156.0
2019-06-13 14:30:00,44.3,44.31,44.24,44.3,79748.0,41.8861,41.8956,41.8294,41.8861,79748.0
2019-06-13 15:00:00,44.28,44.28,44.2,44.23,207160.0,41.8672,41.8672,41.7916,41.82,207160.0
2019-06-13 15:30:00,44.24,44.38,44.23,44.36,219036.0,41.8294,41.9618,41.82,41.9429,219036.0
2019-06-14 09:30:00,44.27,44.31,44.22,44.27,70776.0,41.8578,41.8956,41.8105,41.8578,70776.0
2019-06-14 10:00:00,44.26,44.32,44.24,44.29,94612.0,41.8483,41.9051,41.8294,41.8767,94612.0
2019-06-14 10:30:00,44.27,44.35,44.23,44.32,52288.0,41.8578,41.9334,41.82,41.9051,52288.0
2019-06-14 11:00:00,44.31,44.31,44.21,44.29,57172.0,41.8956,41.8956,41.801,41.8767,57172.0
2019-06-14 11:30:00,44.32,44.35,44.28,44.3,36124.0,41.9051,41.9334,41.8672,41.8861,36124.0
2019-06-14 12:00:00,44.29,44.3,44.26,44.29,51196.0,41.8767,41.8861,41.8483,41.8767,51196.0
2019-06-14 12:30:00,44.3,44.32,44.29,44.31,51236.0,41.8861,41.9051,41.8767,41.8956,51236.0
2019-06-14 13:00:00,44.31,44.31,44.27,44.28,18016.0,41.8956,41.8956,41.8578,41.8672,18016.0
2019-06-14 13:30:00,44.28,44.28,44.25,44.25,51188.0,41.8672,41.8672,41.8389,41.8389,51188.0
2019-06-14 14:00:00,44.27,44.31,44.26,44.29,113428.0,41.8578,41.8956,41.8483,41.8767,113428.0
2019-06-14 14:30:00,44.31,44.31,44.29,44.3,37312.0,41.8956,41.8956,41.8767,41.8861,37312.0
2019-06-14 15:00:00,44.3,44.38,44.29,44.38,202136.0,41.8861,41.9618,41.8767,41.9618,202136.0
2019-06-14 15:30:00,44.38,44.4,44.29,44.3,242972.0,41.9618,41.9807,41.8767,41.8861,242972.0
2019-06-17 09:30:00,44.18,44.28,44.17,44.26,108948.0,41.9496,42.0446,41.9401,42.0256,108948.0
2019-06-17 10:00:00,44.25,44.3,44.23,44.27,39544.0,42.0161,42.0636,41.9971,42.0351,39544.0
2019-06-17 10:30:00,44.28,44.31,44.24,44.28,47232.0,42.0446,42.0731,42.0066,42.0446,47232.0
2019-06-17 11:00:00,44.3,44.31,44.26,44.26,36108.0,42.0636,42.0731,42.0256,42.0256,36108.0
2019-06-17 11:30:00,44.26,44.26,44.21,44.21,106548.0,42.0256,42.0256,41.9781,41.9781,106548.0
2019-06-17 12:00:00,44.22,44.24,44.19,44.22,23512.0,41.9876,42.0066,41.9591,41.9876,23512.0
2019-06-17 12:30:00,44.21,44.26,44.2,44.26,593288.0,41.9781,42.0256,41.9686,42.0256,593288.0
2019-06-17 13:00:00,44.26,44.28,44.24,44.24,31176.0,42.0256,42.0446,42.0066,42.0066,31176.0
2019-06-17 13:30:00,44.25,44.29,44.24,44.29,45420.0,42.0161,42.0541,42.0066,42.0541,45420.0
2019-06-17 14:00:00,44.29,44.3,44.26,44.26,95596.0,42.0541,42.0636,42.0256,42.0256,95596.0
2019-06-17 14:30:00,44.27,44.29,44.25,44.26,53452.0,42.0351,42.0541,42.0161,42.0256,53452.0
2019-06-17 15:00:00,44.25,44.29,44.24,44.29,122984.0,42.0161,42.0541,42.0066,42.0541,122984.0
2019-06-17 15:30:00,44.28,44.28,44.2,44.24,286044.0,42.0446,42.0446,41.9686,42.0066,286044.0
2019-06-18 09:30:00,44.55,44.77,44.52,44.68,405496.0,42.3009,42.5098,42.2724,42.4244,405496.0
2019-06-18 10:00:00,44.68,44.76,44.68,44.71,172828.0,42.4244,42.5003,42.4244,42.4529,172828.0
2019-06-18 10:30:00,44.71,44.8,44.71,44.79,66688.0,42.4529,42.5383,42.4529,42.5288,66688.0
2019-06-18 11:00:00,44.8,44.81,44.68,44.75,128032.0,42.5383,42.5478,42.4244,42.4908,128032.0
2019-06-18 11:30:00,44.74,44.75,44.66,44.66,38304.0,42.4813,42.4908,42.4054,42.4054,38304.0
2019-06-18 12:00:00,44.68,44.71,44.65,44.67,66912.0,42.4244,42.4529,42.3959,42.4149,66912.0
2019-06-18 12:30:00,44.68,44.71,44.68,44.69,52916.0,42.4244,42.4529,42.4244,42.4339,52916.0
2019-06-18 13:00:00,44.69,44.69,44.6,44.61,72432.0,42.4339,42.4339,42.3484,42.3579,72432.0
2019-06-18 13:30:00,44.63,44.66,44.62,44.65,87940.0,42.3769,42.4054,42.3674,42.3959,87940.0
2019-06-18 14:00:00,44.66,44.71,44.66,44.7,102632.0,42.4054,42.4529,42.4054,42.4434,102632.0
2019-06-18 14:30:00,44.7,44.72,44.66,44.66,115108.0,42.4434,42.4624,42.4054,42.4054,115108.0
2019-06-18 15:00:00,44.65,44.68,44.63,44.66,135640.0,42.3959,42.4244,42.3769,42.4054,135640.0
2019-06-18 15:30:00,44.65,44.66,44.58,44.63,417584.0,42.3959,42.4054,42.3294,42.3769,417584.0
2019-06-19 09:30:00,44.68,44.68,44.53,44.62,117316.0,42.4244,42.4244,42.2819,42.3674,117316.0
2019-06-19 10:00:00,44.63,44.63,44.57,44.57,41856.0,42.3769,42.3769,42.3199,42.3199,41856.0
2019-06-19 10:30:00,44.57,44.58,44.54,44.57,32708.0,42.3199,42.3294,42.2914,42.3199,32708.0
2019-06-19 11:00:00,44.58,44.61,44.58,44.61,39876.0,42.3294,42.3579,42.3294,42.3579,39876.0
2019-06-19 11:30:00,44.62,44.64,44.59,44.62,99588.0,42.3674,42.3864,42.3389,42.3674,99588.0
2019-06-19 12:00:00,44.62,44.62,44.58,44.6,115508.0,42.3674,42.3674,42.3294,42.3484,115508.0
2019-06-19 12:30:00,44.6,44.6,44.58,44.59,28092.0,42.3484,42.3484,42.3294,42.3389,28092.0
2019-06-19 13:00:00,44.59,44.59,44.53,44.57,92464.0,42.3389,42.3389,42.2819,42.3199,92464.0
2019-06-19 13:30:00,44.57,44.6,44.54,44.57,95420.0,42.3199,42.3484,42.2914,42.3199,95420.0
2019-06-19 14:00:00,44.51,44.81,44.48,44.7,399624.0,42.263,42.5478,42.2345,42.4434,399624.0
2019-06-19 14:30:00,44.71,44.81,44.67,44.73,161184.0,42.4529,42.5478,42.4149,42.4718,161184.0
2019-06-19 15:00:00,44.74,44.85,44.74,44.82,86864.0,42.4813,42.5858,42.4813,42.5573,86864.0
2019-06-19 15:30:00,44.83,44.91,44.77,44.82,373680.0,42.5668,42.6428,42.5098,42.5573,373680.0
2019-06-20 09:30:00,45.29,45.36,45.25,45.34,139544.0,43.0036,43.07,42.9656,43.0511,139544.0
2019-06-20 10:00:00,45.3,45.35,45.23,45.23,110788.0,43.0131,43.0605,42.9466,42.9466,110788.0
2019-06-20 10:30:00,45.23,45.24,45.16,45.17,274632.0,42.9466,42.9561,42.8801,42.8896,274632.0
2019-06-20 11:00:00,45.19,45.21,45.1,45.12,38088.0,42.9086,42.9276,42.8232,42.8422,38088.0
2019-06-20 11:30:00,45.12,45.18,45.1,45.16,92068.0,42.8422,42.8991,42.8232,42.8801,92068.0
2019-06-20 12:00:00,45.16,45.17,44.93,45.06,199636.0,42.8801,42.8896,42.6618,42.7852,199636.0
2019-06-20 12:30:00,45.07,45.09,45.02,45.09,69004.0,42.7947,42.8137,42.7472,42.8137,69004.0
2019-06-20 13:00:00,45.06,45.17,45.06,45.17,77304.0,42.7852,42.8896,42.7852,42.8896,77304.0
2019-06-20 13:30:00,45.17,45.18,45.11,45.13,86184.0,42.8896,42.8991,42.8327,42.8517,86184.0
2019-06-20 14:00:00,45.13,45.17,45.13,45.14,85936.0,42.8517,42.8896,42.8517,42.8611,85936.0
2019-06-20 14:30:00,45.14,45.2,45.14,45.2,85356.0,42.8611,42.9181,42.8611,42.9181,85356.0
2019-06-20 15:00:00,45.2,45.24,45.16,45.23,151300.0,42.9181,42.9561,42.8801,42.9466,151300.0
2019-06-20 15:30:00,45.22,45.32,45.21,45.25,274168.0,42.9371,43.0321,42.9276,42.9656,274168.0
2019-06-21 09:30:00,45.2,45.24,45.13,45.18,180636.0,42.9181,42.9561,42.8517,42.8991,180636.0
2019-06-21 10:00:00,45.17,45.21,45.17,45.2,67576.0,42.8896,42.9276,42.8896,42.9181,67576.0
2019-06-21 10:30:00,45.22,45.28,45.2,45.24,134580.0,42.9371,42.9941,42.9181,42.9561,134580.0
2019-06-21 11:00:00,45.24,45.4,45.24,45.32,180732.0,42.9561,43.108,42.9561,43.0321,180732.0
2019-06-21 11:30:00,45.31,45.34,45.22,45.24,75268.0,43.0226,43.0511,42.9371,42.9561,75268.0
2019-06-21 12:00:00,45.25,45.26,45.18,45.21,115284.0,42.9656,42.9751,42.8991,42.9276,115284.0
2019-06-21 12:30:00,45.21,45.23,45.19,45.22,55036.0,42.9276,42.9466,42.9086,42.9371,55036.0
2019-06-21 13:00:00,45.22,45.23,45.19,45.21,87560.0,42.9371,42.9466,42.9086,42.9276,87560.0
2019-06-21 13:30:00,45.21,45.24,45.21,45.24,46024.0,42.9276,42.9561,42.9276,42.9561,46024.0
2019-06-21 14:00:00,45.24,45.26,45.2,45.23,100792.0,42.9561,42.9751,42.9181,42.9466,100792.0
2019-06-21 14:30:00,45.22,45.28,45.22,45.27,70300.0,42.9371,42.9941,42.9371,42.9846,70300.0
2019-06-21 15:00:00,45.27,45.32,45.26,45.28,242884.0,42.9846,43.0321,42.9751,42.9941,242884.0
2019-06-21 15:30:00,45.29,45.32,45.18,45.2,187236.0,43.0036,43.0321,42.8991,42.9181,187236.0
2019-06-24 09:30:00,45.25,45.27,45.16,45.16,91372.0,42.9656,42.9846,42.8801,42.8801,91372.0
2019-06-24 10:00:00,45.16,45.29,45.16,45.29,62440.0,42.8801,43.0036,42.8801,43.0036,62440.0
2019-06-24 10:30:00,45.29,45.29,45.22,45.24,79400.0,43.0036,43.0036,42.9371,42.9561,79400.0
2019-06-24 11:00:00,45.25,45.29,45.24,45.27,101144.0,42.9656,43.0036,42.9561,42.9846,101144.0
2019-06-24 11:30:00,45.27,45.31,45.27,45.28,66644.0,42.9846,43.0226,42.9846,42.9941,66644.0
2019-06-24 12:00:00,45.28,45.3,45.26,45.27,50684.0,42.9941,43.0131,42.9751,42.9846,50684.0
2019-06-24 12:30:00,45.27,45.28,45.26,45.26,41024.0,42.9846,42.9941,42.9751,42.9751,41024.0
2019-06-24 13:00:00,45.27,45.27,45.24,45.25,35464.0,42.9846,42.9846,42.9561,42.9656,35464.0
2019-06-24 13:30:00,45.26,45.27,45.2,45.23,67248.0,42.9751,42.9846,42.9181,42.9466,67248.0
2019-06-24 14:00:00,45.22,45.24,45.2,45.2,41676.0,42.9371,42.9561,42.9181,42.9181,41676.0
2019-06-24 14:30:00,45.2,45.24,45.2,45.22,120780.0,42.9181,42.9561,42.9181,42.9371,120780.0
2019-06-24 15:00:00,45.23,45.24,45.2,45.21,132172.0,42.9466,42.9561,42.9181,42.9276,132172.0
2019-06-24 15:30:00,45.21,45.23,45.17,45.2,257300.0,42.9276,42.9466,42.8896,42.9181,257300.0
2019-06-25 09:30:00,45.19,45.19,45.04,45.09,122680.0,42.9086,42.9086,42.7662,42.8137,122680.0
2019-06-25 10:00:00,45.08,45.09,44.97,45.0,82716.0,42.8042,42.8137,42.6997,42.7282,82716.0
2019-06-25 10:30:00,45.02,45.03,44.89,44.9,116536.0,42.7472,42.7567,42.6238,42.6333,116536.0
2019-06-25 11:00:00,44.9,44.98,44.88,44.95,36600.0,42.6333,42.7092,42.6143,42.6807,36600.0
2019-06-25 11:30:00,44.95,44.96,44.92,44.93,21692.0,42.6807,42.6902,42.6523,42.6618,21692.0
2019-06-25 12:00:00,44.92,44.97,44.91,44.92,90068.0,42.6523,42.6997,42.6428,42.6523,90068.0
2019-06-25 12:30:00,44.93,44.93,44.79,44.81,87228.0,42.6618,42.6618,42.5288,42.5478,87228.0
2019-06-25 13:00:00,44.81,44.83,44.7,44.83,152288.0,42.5478,42.5668,42.4434,42.5668,152288.0
2019-06-25 13:30:00,44.83,44.9,44.79,44.79,90952.0,42.5668,42.6333,42.5288,42.5288,90952.0
2019-06-25 14:00:00,44.79,44.8,44.72,44.72,42596.0,42.5288,42.5383,42.4624,42.4624,42596.0
2019-06-25 14:30:00,44.71,44.71,44.6,44.67,80444.0,42.4529,42.4529,42.3484,42.4149,80444.0
2019-06-25 15:00:00,44.68,44.72,44.63,44.7,44508.0,42.4244,42.4624,42.3769,42.4434,44508.0
2019-06-25 15:30:00,44.7,44.7,44.6,44.63,262860.0,42.4434,42.4434,42.3484,42.3769,262860.0
2019-06-26 09:30:00,44.78,44.84,44.69,44.71,79784.0,42.5193,42.5763,42.4339,42.4529,79784.0
2019-06-26 10:00:00,44.69,44.71,44.6,44.65,54056.0,42.4339,42.4529,42.3484,42.3959,54056.0
2019-06-26 10:30:00,44.65,44.7,44.65,44.7,21508.0,42.3959,42.4434,42.3959,42.4434,21508.0
2019-06-26 11:00:00,44.69,44.71,44.63,44.67,26308.0,42.4339,42.4529,42.3769,42.4149,26308.0
2019-06-26 11:30:00,44.66,44.66,44.61,44.65,21512.0,42.4054,42.4054,42.3579,42.3959,21512.0
2019-06-26 12:00:00,44.66,44.68,44.61,44.65,30460.0,42.4054,42.4244,42.3579,42.3959,30460.0
2019-06-26 12:30:00,44.66,44.7,44.66,44.67,31728.0,42.4054,42.4434,42.4054,42.4149,31728.0
2019-06-26 13:00:00,44.66,44.66,44.61,44.61,36464.0,42.4054,42.4054,42.3579,42.3579,36464.0
2019-06-26 13:30:00,44.59,44.6,44.56,44.59,66948.0,42.3389,42.3484,42.3104,42.3389,66948.0
2019-06-26 14:00:00,44.59,44.62,44.56,44.59,174996.0,42.3389,42.3674,42.3104,42.3389,174996.0
2019-06-26 14:30:00,44.58,44.58,44.49,44.55,121084.0,42.3294,42.3294,42.244,42.3009,121084.0
2019-06-26 15:00:00,44.55,44.58,44.54,44.54,40348.0,42.3009,42.3294,42.2914,42.2914,40348.0
2019-06-26 15:30:00,44.53,44.6,44.51,44.51,219440.0,42.2819,42.3484,42.263,42.263,219440.0
2019-06-27 09:30:00,44.66,44.73,44.62,44.69,86500.0,42.4054,42.4718,42.3674,42.4339,86500.0
2019-06-27 10:00:00,44.67,44.71,44.64,44.67,61332.0,42.4149,42.4529,42.3864,42.4149,61332.0
2019-06-27 10:30:00,44.69,44.69,44.63,44.65,15860.0,42.4339,42.4339,42.3769,42.3959,15860.0
2019-06-27 11:00:00,44.65,44.67,44.58,44.59,169068.0,42.3959,42.4149,42.3294,42.3389,169068.0
2019-06-27 11:30:00,44.6,44.62,44.58,44.61,28880.0,42.3484,42.3674,42.3294,42.3579,28880.0
2019-06-27 12:00:00,44.63,44.68,44.63,44.66,35420.0,42.3769,42.4244,42.3769,42.4054,35420.0
2019-06-27 12:30:00,44.66,44.7,44.66,44.68,33600.0,42.4054,42.4434,42.4054,42.4244,33600.0
2019-06-27 13:00:00,44.67,44.7,44.66,44.7,44772.0,42.4149,42.4434,42.4054,42.4434,44772.0
2019-06-27 13:30:00,44.71,44.73,44.7,44.7,47496.0,42.4529,42.4718,42.4434,42.4434,47496.0
2019-06-27 14:00:00,44.7,44.72,44.69,44.72,35040.0,42.4434,42.4624,42.4339,42.4624,35040.0
2019-06-27 14:30:00,44.72,44.73,44.68,44.69,41288.0,42.4624,42.4718,42.4244,42.4339,41288.0
2019-06-27 15:00:00,44.69,44.69,44.66,44.67,64528.0,42.4339,42.4339,42.4054,42.4149,64528.0
2019-06-27 15:30:00,44.68,44.71,44.64,44.66,238916.0,42.4244,42.4529,42.3864,42.4054,238916.0
2019-06-28 09:30:00,44.79,44.79,44.67,44.67,78732.0,42.5288,42.5288,42.4149,42.4149,78732.0
2019-06-28 10:00:00,44.69,44.71,44.67,44.69,37832.0,42.4339,42.4529,42.4149,42.4339,37832.0
2019-06-28 10:30:00,44.7,44.72,44.69,44.71,69868.0,42.4434,42.4624,42.4339,42.4529,69868.0
2019-06-28 11:00:00,44.68,44.73,44.66,44.71,23276.0,42.4244,42.4718,42.4054,42.4529,23276.0
2019-06-28 11:30:00,44.72,44.74,44.71,44.73,124820.0,42.4624,42.4813,42.4529,42.4718,124820.0
2019-06-28 12:00:00,44.72,44.83,44.72,44.8,114480.0,42.4624,42.5668,42.4624,42.5383,114480.0
2019-06-28 12:30:00,44.79,44.81,44.78,44.78,61372.0,42.5288,42.5478,42.5193,42.5193,61372.0
2019-06-28 13:00:00,44.76,44.77,44.73,44.74,43488.0,42.5003,42.5098,42.4718,42.4813,43488.0
2019-06-28 13:30:00,44.74,44.75,44.69,44.7,45828.0,42.4813,42.4908,42.4339,42.4434,45828.0
2019-06-28 14:00:00,44.68,44.72,44.68,44.71,88736.0,42.4244,42.4624,42.4244,42.4529,88736.0
2019-06-28 14:30:00,44.71,44.73,44.68,44.68,51256.0,42.4529,42.4718,42.4244,42.4244,51256.0
2019-06-28 15:00:00,44.69,44.71,44.68,44.68,60996.0,42.4339,42.4529,42.4244,42.4244,60996.0
2019-06-28 15:30:00,44.67,44.88,44.66,44.83,564364.0,42.4149,42.6143,42.4054,42.5668,564364.0
2019-07-01 09:30:00,45.4,45.41,45.22,45.25,361336.0,43.108,43.1175,42.9371,42.9656,361336.0
2019-07-01 10:00:00,45.26,45.31,45.19,45.2,265180.0,42.9751,43.0226,42.9086,42.9181,265180.0
2019-07-01 10:30:00,45.2,45.25,45.16,45.19,163576.0,42.9181,42.9656,42.8801,42.9086,163576.0
2019-07-01 11:00:00,45.2,45.23,45.17,45.17,46584.0,42.9181,42.9466,42.8896,42.8896,46584.0
2019-07-01 11:30:00,45.17,45.24,45.16,45.2,142316.0,42.8896,42.9561,42.8801,42.9181,142316.0
2019-07-01 12:00:00,45.19,45.22,45.14,45.17,42348.0,42.9086,42.9371,42.8611,42.8896,42348.0
2019-07-01 12:30:00,45.16,45.17,45.06,45.07,101320.0,42.8801,42.8896,42.7852,42.7947,101320.0
2019-07-01 13:00:00,45.09,45.13,45.06,45.12,193548.0,42.8137,42.8517,42.7852,42.8422,193548.0
2019-07-01 13:30:00,45.11,45.12,45.08,45.12,78656.0,42.8327,42.8422,42.8042,42.8422,78656.0
2019-07-01 14:00:00,45.12,45.12,45.04,45.06,247820.0,42.8422,42.8422,42.7662,42.7852,247820.0
2019-07-01 14:30:00,45.04,45.08,45.04,45.04,198200.0,42.7662,42.8042,42.7662,42.7662,198200.0
2019-07-01 15:00:00,45.04,45.18,45.04,45.16,266504.0,42.7662,42.8991,42.7662,42.8801,266504.0
2019-07-01 15:30:00,45.17,45.25,45.16,45.21,535552.0,42.8896,42.9656,42.8801,42.9276,535552.0
2019-07-02 09:30:00,45.21,45.24,45.17,45.18,107292.0,42.9276,42.9561,42.8896,42.8991,107292.0
2019-07-02 10:00:00,45.22,45.29,45.21,45.29,43832.0,42.9371,43.0036,42.9276,43.0036,43832.0
2019-07-02 10:30:00,45.29,45.34,45.29,45.32,147016.0,43.0036,43.0511,43.0036,43.0321,147016.0
2019-07-02 11:00:00,45.31,45.31,45.26,45.27,74852.0,43.0226,43.0226,42.9751,42.9846,74852.0
2019-07-02 11:30:00,45.28,45.28,45.19,45.25,191184.0,42.9941,42.9941,42.9086,42.9656,191184.0
2019-07-02 12:00:00,45.24,45.27,45.19,45.19,55508.0,42.9561,42.9846,42.9086,42.9086,55508.0
2019-07-02 12:30:00,45.19,45.2,45.13,45.2,163868.0,42.9086,42.9181,42.8517,42.9181,163868.0
2019-07-02 13:00:00,45.18,45.26,45.16,45.26,63324.0,42.8991,42.9751,42.8801,42.9751,63324.0
2019-07-02 13:30:00,45.24,45.29,45.24,45.27,110452.0,42.9561,43.0036,42.9561,42.9846,110452.0
2019-07-02 14:00:00,45.28,45.31,45.27,45.29,55460.0,42.9941,43.0226,42.9846,43.0036,55460.0
2019-07-02 14:30:00,45.3,45.33,45.28,45.28,119972.0,43.0131,43.0416,42.9941,42.9941,119972.0
2019-07-02 15:00:00,45.3,45.35,45.27,45.33,201092.0,43.0131,43.0605,42.9846,43.0416,201092.0
2019-07-02 15:30:00,45.33,45.44,45.32,45.44,331640.0,43.0416,43.146,43.0321,43.146,331640.0
2019-07-03 09:30:00,45.53,45.6,45.52,45.58,116396.0,43.2315,43.2979,43.222,43.2789,116396.0
2019-07-03 10:00:00,45.57,45.64,45.56,45.63,86344.0,43.2694,43.3359,43.2599,43.3264,86344.0
2019-07-03 10:30:00,45.63,45.7,45.63,45.68,107236.0,43.3264,43.3929,43.3264,43.3739,107236.0
2019-07-03 11:00:00,45.69,45.71,45.63,45.66,98108.0,43.3834,43.4024,43.3264,43.3549,98108.0
2019-07-03 11:30:00,45.65,45.74,45.65,45.74,159796.0,43.3454,43.4309,43.3454,43.4309,159796.0
2019-07-03 12:00:00,45.73,45.77,45.71,45.76,243096.0,43.4214,43.4593,43.4024,43.4498,243096.0
2019-07-03 12:30:00,45.76,45.82,45.74,45.81,261248.0,43.4498,43.5068,43.4309,43.4973,261248.0
2019-07-05 09:30:00,45.58,45.58,45.39,45.39,128476.0,43.2789,43.2789,43.0985,43.0985,128476.0
2019-07-05 10:00:00,45.39,45.48,45.39,45.42,23232.0,43.0985,43.184,43.0985,43.127,23232.0
2019-07-05 10:30:00,45.41,45.41,45.37,45.37,16404.0,43.1175,43.1175,43.0795,43.0795,16404.0
2019-07-05 11:00:00,45.38,45.48,45.37,45.48,22724.0,43.089,43.184,43.0795,43.184,22724.0
2019-07-05 11:30:00,45.48,45.5,45.42,45.49,39140.0,43.184,43.203,43.127,43.1935,39140.0
2019-07-05 12:00:00,45.49,45.56,45.45,45.54,17896.0,43.1935,43.2599,43.1555,43.241,17896.0
2019-07-05 12:30:00,45.56,45.62,45.55,45.6,29160.0,43.2599,43.3169,43.2505,43.2979,29160.0
2019-07-05 13:00:00,45.6,45.65,45.56,45.65,79896.0,43.2979,43.3454,43.2599,43.3454,79896.0
2019-07-05 13:30:00,45.66,45.68,45.65,45.65,43292.0,43.3549,43.3739,43.3454,43.3454,43292.0
2019-07-05 14:00:00,45.67,45.67,45.63,45.66,39996.0,43.3644,43.3644,43.3264,43.3549,39996.0
2019-07-05 14:30:00,45.68,45.77,45.68,45.77,63944.0,43.3739,43.4593,43.3739,43.4593,63944.0
2019-07-05 15:00:00,45.77,45.77,45.68,45.72,59512.0,43.4593,43.4593,43.3739,43.4119,59512.0
2019-07-05 15:30:00,45.72,45.73,45.63,45.71,211864.0,43.4119,43.4214,43.3264,43.4024,211864.0
2019-07-08 09:30:00,45.52,45.52,45.42,45.43,106572.0,43.222,43.222,43.127,43.1365,106572.0
2019-07-08 10:00:00,45.42,45.52,45.41,45.45,58200.0,43.127,43.222,43.1175,43.1555,58200.0
2019-07-08 10:30:00,45.44,45.48,45.41,45.45,34700.0,43.146,43.184,43.1175,43.1555,34700.0
2019-07-08 11:00:00,45.47,45.51,45.46,45.46,35660.0,43.1745,43.2125,43.165,43.165,35660.0
2019-07-08 11:30:00,45.46,45.46,45.43,45.43,23248.0,43.165,43.165,43.1365,43.1365,23248.0
2019-07-08 12:00:00,45.44,45.44,45.38,45.39,56204.0,43.146,43.146,43.089,43.0985,56204.0
2019-07-08 12:30:00,45.4,45.44,45.4,45.42,108260.0,43.108,43.146,43.108,43.127,108260.0
2019-07-08 13:00:00,45.43,45.46,45.43,45.44,96728.0,43.1365,43.165,43.1365,43.146,96728.0
2019-07-08 13:30:00,45.45,45.47,45.43,45.45,33168.0,43.1555,43.1745,43.1365,43.1555,33168.0
2019-07-08 14:00:00,45.45,45.46,45.4,45.45,431856.0,43.1555,43.165,43.108,43.1555,431856.0
2019-07-08 14:30:00,45.45,45.5,45.45,45.47,65272.0,43.1555,43.203,43.1555,43.1745,65272.0
2019-07-08 15:00:00,45.48,45.51,45.45,45.5,52572.0,43.184,43.2125,43.1555,43.203,52572.0
2019-07-08 15:30:00,45.5,45.54,45.49,45.49,375216.0,43.203,43.241,43.1935,43.1935,375216.0
2019-07-09 09:30:00,45.31,45.45,45.3,45.4,106304.0,43.0226,43.1555,43.0131,43.108,106304.0
2019-07-09 10:00:00,45.41,45.47,45.4,45.46,61836.0,43.1175,43.1745,43.108,43.165,61836.0
2019-07-09 10:30:00,45.46,45.52,45.45,45.47,39544.0,43.165,43.222,43.1555,43.1745,39544.0
2019-07-09 11:00:00,45.48,45.55,45.48,45.51,92888.0,43.184,43.2505,43.184,43.2125,92888.0
2019-07-09 11:30:00,45.51,45.53,45.49,45.53,138440.0,43.2125,43.2315,43.1935,43.2315,138440.0
2019-07-09 12:00:00,45.52,45.55,45.52,45.54,338644.0,43.222,43.2505,43.222,43.241,338644.0
2019-07-09 12:30:00,45.53,45.57,45.53,45.55,50544.0,43.2315,43.2694,43.2315,43.2505,50544.0
2019-07-09 13:00:00,45.54,45.56,45.52,45.55,40616.0,43.241,43.2599,43.222,43.2505,40616.0
2019-07-09 13:30:00,45.55,45.57,45.55,45.56,27664.0,43.2505,43.2694,43.2505,43.2599,27664.0
2019-07-09 14:00:00,45.56,45.59,45.54,45.58,52856.0,43.2599,43.2884,43.241,43.2789,52856.0
2019-07-09 14:30:00,45.58,45.58,45.56,45.56,30404.0,43.2789,43.2789,43.2599,43.2599,30404.0
2019-07-09 15:00:00,45.57,45.58,45.51,45.53,110296.0,43.2694,43.2789,43.2125,43.2315,110296.0
2019-07-09 15:30:00,45.53,45.66,45.52,45.61,290600.0,43.2315,43.3549,43.222,43.3074,290600.0
2019-07-10 09:30:00,45.8,46.02,45.8,45.97,216484.0,43.4878,43.6967,43.4878,43.6492,216484.0
2019-07-10 10:00:00,45.99,45.99,45.89,45.89,34076.0,43.6682,43.6682,43.5733,43.5733,34076.0
2019-07-10 10:30:00,45.91,45.97,45.84,45.84,29460.0,43.5923,43.6492,43.5258,43.5258,29460.0
2019-07-10 11:00:00,45.84,45.86,45.76,45.83,105648.0,43.5258,43.5448,43.4498,43.5163,105648.0
2019-07-10 11:30:00,45.83,45.92,45.83,45.91,76876.0,43.5163,43.6018,43.5163,43.5923,76876.0
2019-07-10 12:00:00,45.91,45.93,45.85,45.87,42952.0,43.5923,43.6113,43.5353,43.5543,42952.0
2019-07-10 12:30:00,45.88,45.92,45.88,45.92,30644.0,43.5638,43.6018,43.5638,43.6018,30644.0
2019-07-10 13:00:00,45.92,45.93,45.9,45.92,41832.0,43.6018,43.6113,43.5828,43.6018,41832.0
2019-07-10 13:30:00,45.92,45.98,45.92,45.97,44064.0,43.6018,43.6587,43.6018,43.6492,44064.0
2019-07-10 14:00:00,45.96,46.01,45.86,45.86,40104.0,43.6398,43.6872,43.5448,43.5448,40104.0
2019-07-10 14:30:00,45.85,45.89,45.85,45.89,48100.0,43.5353,43.5733,43.5353,43.5733,48100.0
2019-07-10 15:00:00,45.88,45.9,45.85,45.88,100940.0,43.5638,43.5828,43.5353,43.5638,100940.0
2019-07-10 15:30:00,45.88,45.94,45.88,45.93,202684.0,43.5638,43.6208,43.5638,43.6113,202684.0
2019-07-11 09:30:00,46.0,46.0,45.93,45.99,75312.0,43.6777,43.6777,43.6113,43.6682,75312.0
2019-07-11 10:00:00,46.01,46.01,45.92,45.94,54644.0,43.6872,43.6872,43.6018,43.6208,54644.0
2019-07-11 10:30:00,45.94,45.95,45.88,45.93,57004.0,43.6208,43.6303,43.5638,43.6113,57004.0
2019-07-11 11:00:00,45.93,46.02,45.92,46.01,27984.0,43.6113,43.6967,43.6018,43.6872,27984.0
2019-07-11 11:30:00,46.02,46.04,46.01,46.02,34976.0,43.6967,43.7157,43.6872,43.6967,34976.0
2019-07-11 12:00:00,46.03,46.04,45.98,45.99,76544.0,43.7062,43.7157,43.6587,43.6682,76544.0
2019-07-11 12:30:00,45.99,46.01,45.98,46.0,52348.0,43.6682,43.6872,43.6587,43.6777,52348.0
2019-07-11 13:00:00,46.01,46.01,45.89,45.89,68696.0,43.6872,43.6872,43.5733,43.5733,68696.0
2019-07-11 13:30:00,45.9,45.9,45.81,45.85,277732.0,43.5828,43.5828,43.4973,43.5353,277732.0
2019-07-11 14:00:00,45.85,45.85,45.8,45.81,36360.0,43.5353,43.5353,43.4878,43.4973,36360.0
2019-07-11 14:30:00,45.82,45.89,45.82,45.88,45832.0,43.5068,43.5733,43.5068,43.5638,45832.0
2019-07-11 15:00:00,45.88,45.9,45.86,45.86,44748.0,43.5638,43.5828,43.5448,43.5448,44748.0
2019-07-11 15:30:00,45.87,45.98,45.87,45.97,243360.0,43.5543,43.6587,43.5543,43.6492,243360.0
2019-07-12 09:30:00,46.01,46.01,45.95,45.96,93972.0,43.6872,43.6872,43.6303,43.6398,93972.0
2019-07-12 10:00:00,45.96,45.98,45.89,45.92,47480.0,43.6398,43.6587,43.5733,43.6018,47480.0
2019-07-12 10:30:00,45.92,45.93,45.87,45.89,25120.0,43.6018,43.6113,43.5543,43.5733,25120.0
2019-07-12 11:00:00,45.88,45.99,45.88,45.98,20536.0,43.5638,43.6682,43.5638,43.6587,20536.0
2019-07-12 11:30:00,45.98,45.98,45.94,45.95,68572.0,43.6587,43.6587,43.6208,43.6303,68572.0
2019-07-12 12:00:00,45.96,45.98,45.94,45.94,34596.0,43.6398,43.6587,43.6208,43.6208,34596.0
2019-07-12 12:30:00,45.93,45.98,45.93,45.98,43052.0,43.6113,43.6587,43.6113,43.6587,43052.0
2019-07-12 13:00:00,45.98,45.99,45.96,45.98,25956.0,43.6587,43.6682,43.6398,43.6587,25956.0
2019-07-12 13:30:00,45.98,45.98,45.96,45.97,31468.0,43.6587,43.6587,43.6398,43.6492,31468.0
2019-07-12 14:00:00,45.97,46.01,45.96,45.99,67792.0,43.6492,43.6872,43.6398,43.6682,67792.0
2019-07-12 14:30:00,46.0,46.03,46.0,46.02,110808.0,43.6777,43.7062,43.6777,43.6967,110808.0
2019-07-12 15:00:00,46.02,46.02,45.99,46.0,50544.0,43.6967,43.6967,43.6682,43.6777,50544.0
2019-07-12 15:30:00,46.01,46.1,46.01,46.08,171472.0,43.6872,43.7727,43.6872,43.7537,171472.0
2019-07-15 09:30:00,46.17,46.17,46.06,46.1,60412.0,43.8391,43.8391,43.7347,43.7727,60412.0
2019-07-15 10:00:00,46.08,46.11,46.07,46.09,46448.0,43.7537,43.7822,43.7442,43.7632,46448.0
2019-07-15 10:30:00,46.1,46.11,46.06,46.11,27928.0,43.7727,43.7822,43.7347,43.7822,27928.0
2019-07-15 11:00:00,46.1,46.12,46.08,46.12,35456.0,43.7727,43.7917,43.7537,43.7917,35456.0
2019-07-15 11:30:00,46.1,46.1,46.06,46.07,36312.0,43.7727,43.7727,43.7347,43.7442,36312.0
2019-07-15 12:00:00,46.08,46.08,46.07,46.08,16040.0,43.7537,43.7537,43.7442,43.7537,16040.0
2019-07-15 12:30:00,46.07,46.08,46.05,46.06,19840.0,43.7442,43.7537,43.7252,43.7347,19840.0
2019-07-15 13:00:00,46.07,46.07,46.05,46.07,31084.0,43.7442,43.7442,43.7252,43.7442,31084.0
2019-07-15 13:30:00,46.07,46.1,46.07,46.09,35952.0,43.7442,43.7727,43.7442,43.7632,35952.0
2019-07-15 14:00:00,46.09,46.15,46.09,46.12,60784.0,43.7632,43.8202,43.7632,43.7917,60784.0
2019-07-15 14:30:00,46.12,46.13,46.1,46.12,17560.0,43.7917,43.8012,43.7727,43.7917,17560.0
2019-07-15 15:00:00,46.13,46.13,46.09,46.12,55680.0,43.8012,43.8012,43.7632,43.7917,55680.0
2019-07-15 15:30:00,46.12,46.14,46.1,46.13,97880.0,43.7917,43.8107,43.7727,43.8012,97880.0
2019-07-16 09:30:00,46.1,46.15,46.1,46.12,63180.0,43.7727,43.8202,43.7727,43.7917,63180.0
2019-07-16 10:00:00,46.13,46.13,46.05,46.1,20404.0,43.8012,43.8012,43.7252,43.7727,20404.0
2019-07-16 10:30:00,46.1,46.13,46.09,46.11,72184.0,43.7727,43.8012,43.7632,43.7822,72184.0
2019-07-16 11:00:00,46.1,46.1,46.05,46.05,17488.0,43.7727,43.7727,43.7252,43.7252,17488.0
2019-07-16 11:30:00,46.07,46.08,46.0,46.01,54380.0,43.7442,43.7537,43.6777,43.6872,54380.0
2019-07-16 12:00:00,45.99,46.02,45.91,45.98,50996.0,43.6682,43.6967,43.5923,43.6587,50996.0
2019-07-16 12:30:00,45.94,46.01,45.94,45.98,45980.0,43.6208,43.6872,43.6208,43.6587,45980.0
2019-07-16 13:00:00,46.02,46.05,46.02,46.03,23392.0,43.6967,43.7252,43.6967,43.7062,23392.0
2019-07-16 13:30:00,46.03,46.04,45.93,45.93,31312.0,43.7062,43.7157,43.6113,43.6113,31312.0
2019-07-16 14:00:00,45.94,45.96,45.91,45.93,39104.0,43.6208,43.6398,43.5923,43.6113,39104.0
2019-07-16 14:30:00,45.93,45.98,45.9,45.96,70864.0,43.6113,43.6587,43.5828,43.6398,70864.0
2019-07-16 15:00:00,45.95,45.99,45.95,45.96,48944.0,43.6303,43.6682,43.6303,43.6398,48944.0
2019-07-16 15:30:00,45.97,46.0,45.92,45.92,160792.0,43.6492,43.6777,43.6018,43.6018,160792.0
2019-07-17 09:30:00,45.96,46.03,45.96,46.01,60032.0,43.6398,43.7062,43.6398,43.6872,60032.0
2019-07-17 10:00:00,45.99,46.0,45.9,45.91,39060.0,43.6682,43.6777,43.5828,43.5923,39060.0
2019-07-17 10:30:00,45.89,45.92,45.83,45.85,29380.0,43.5733,43.6018,43.5163,43.5353,29380.0
2019-07-17 11:00:00,45.86,45.88,45.85,45.85,28728.0,43.5448,43.5638,43.5353,43.5353,28728.0
2019-07-17 11:30:00,45.86,45.91,45.85,45.89,61616.0,43.5448,43.5923,43.5353,43.5733,61616.0
2019-07-17 12:00:00,45.89,45.9,45.85,45.86,69500.0,43.5733,43.5828,43.5353,43.5448,69500.0
2019-07-17 12:30:00,45.86,45.88,45.85,45.88,36112.0,43.5448,43.5638,43.5353,43.5638,36112.0
2019-07-17 13:00:00,45.88,45.88,45.84,45.86,86144.0,43.5638,43.5638,43.5258,43.5448,86144.0
2019-07-17 13:30:00,45.87,45.9,45.86,45.88,30536.0,43.5543,43.5828,43.5448,43.5638,30536.0
2019-07-17 14:00:00,45.87,45.87,45.81,45.84,103784.0,43.5543,43.5543,43.4973,43.5258,103784.0
2019-07-17 14:30:00,45.84,45.86,45.83,45.83,107848.0,43.5258,43.5448,43.5163,43.5163,107848.0
2019-07-17 15:00:00,45.83,45.85,45.78,45.78,101964.0,43.5163,43.5353,43.4688,43.4688,101964.0
2019-07-17 15:30:00,45.78,45.82,45.71,45.71,359192.0,43.4688,43.5068,43.4024,43.4024,359192.0
2019-07-18 09:30:00,45.58,45.67,45.56,45.61,63388.0,43.2789,43.3644,43.2599,43.3074,63388.0
2019-07-18 10:00:00,45.61,45.72,45.59,45.69,85344.0,43.3074,43.4119,43.2884,43.3834,85344.0
2019-07-18 10:30:00,45.68,45.72,45.65,45.65,197992.0,43.3739,43.4119,43.3454,43.3454,197992.0
2019-07-18 11:00:00,45.66,45.67,45.54,45.56,30200.0,43.3549,43.3644,43.241,43.2599,30200.0
2019-07-18 11:30:00,45.56,45.56,45.47,45.48,75692.0,43.2599,43.2599,43.1745,43.184,75692.0
2019-07-18 12:00:00,45.48,45.57,45.48,45.57,269660.0,43.184,43.2694,43.184,43.2694,269660.0
2019-07-18 12:30:00,45.56,45.58,45.55,45.56,43272.0,43.2599,43.2789,43.2505,43.2599,43272.0
2019-07-18 13:00:00,45.56,45.61,45.56,45.58,36112.0,43.2599,43.3074,43.2599,43.2789,36112.0
2019-07-18 13:30:00,45.59,45.61,45.56,45.59,37580.0,43.2884,43.3074,43.2599,43.2884,37580.0
2019-07-18 14:00:00,45.6,45.77,45.6,45.76,168620.0,43.2979,43.4593,43.2979,43.4498,168620.0
2019-07-18 14:30:00,45.75,45.83,45.74,45.82,79788.0,43.4404,43.5163,43.4309,43.5068,79788.0
2019-07-18 15:00:00,45.83,45.87,45.74,45.79,93644.0,43.5163,43.5543,43.4309,43.4783,93644.0
2019-07-18 15:30:00,45.77,45.83,45.75,45.82,170088.0,43.4593,43.5163,43.4404,43.5068,170088.0
2019-07-19 09:30:00,46.06,46.1,45.96,45.99,95656.0,43.7347,43.7727,43.6398,43.6682,95656.0
2019-07-19 10:00:00,45.99,46.01,45.92,45.92,21500.0,43.6682,43.6872,43.6018,43.6018,21500.0
2019-07-19 10:30:00,45.95,45.95,45.87,45.93,88072.0,43.6303,43.6303,43.5543,43.6113,88072.0
2019-07-19 11:00:00,45.9,45.97,45.88,45.9,75648.0,43.5828,43.6492,43.5638,43.5828,75648.0
2019-07-19 11:30:00,45.91,45.92,45.77,45.82,156816.0,43.5923,43.6018,43.4593,43.5068,156816.0
2019-07-19 12:00:00,45.83,45.9,45.83,45.89,40548.0,43.5163,43.5828,43.5163,43.5733,40548.0
2019-07-19 12:30:00,45.9,45.94,45.9,45.92,44668.0,43.5828,43.6208,43.5828,43.6018,44668.0
2019-07-19 13:00:00,45.91,45.91,45.85,45.85,27080.0,43.5923,43.5923,43.5353,43.5353,27080.0
2019-07-19 13:30:00,45.85,45.86,45.8,45.84,72336.0,43.5353,43.5448,43.4878,43.5258,72336.0
2019-07-19 14:00:00,45.85,45.87,45.7,45.7,362072.0,43.5353,43.5543,43.3929,43.3929,362072.0
2019-07-19 14:30:00,45.75,45.75,45.66,45.73,47308.0,43.4404,43.4404,43.3549,43.4214,47308.0
2019-07-19 15:00:00,45.7,45.71,45.56,45.64,114312.0,43.3929,43.4024,43.2599,43.3359,114312.0
2019-07-19 15:30:00,45.64,45.68,45.51,45.53,767056.0,43.3359,43.3739,43.2125,43.2315,767056.0
2019-07-22 09:30:00,45.62,45.71,45.56,45.71,87160.0,43.3169,43.4024,43.2599,43.4024,87160.0
2019-07-22 10:00:00,45.71,45.73,45.6,45.63,40244.0,43.4024,43.4214,43.2979,43.3264,40244.0
2019-07-22 10:30:00,45.65,45.68,45.57,45.6,145476.0,43.3454,43.3739,43.2694,43.2979,145476.0
2019-07-22 11:00:00,45.59,45.62,45.56,45.59,48100.0,43.2884,43.3169,43.2599,43.2884,48100.0
2019-07-22 11:30:00,45.61,45.65,45.58,45.63,23236.0,43.3074,43.3454,43.2789,43.3264,23236.0
2019-07-22 12:00:00,45.65,45.68,45.6,45.68,75752.0,43.3454,43.3739,43.2979,43.3739,75752.0
2019-07-22 12:30:00,45.67,45.71,45.65,45.7,82904.0,43.3644,43.4024,43.3454,43.3929,82904.0
2019-07-22 13:00:00,45.7,45.7,45.67,45.68,25600.0,43.3929,43.3929,43.3644,43.3739,25600.0
2019-07-22 13:30:00,45.69,45.73,45.69,45.73,29760.0,43.3834,43.4214,43.3834,43.4214,29760.0
2019-07-22 14:00:00,45.73,45.74,45.7,45.7,26032.0,43.4214,43.4309,43.3929,43.3929,26032.0
2019-07-22 14:30:00,45.71,45.72,45.68,45.72,65480.0,43.4024,43.4119,43.3739,43.4119,65480.0
2019-07-22 15:00:00,45.72,45.8,45.69,45.71,117188.0,43.4119,43.4878,43.3834,43.4024,117188.0
2019-07-22 15:30:00,45.7,45.7,45.65,45.69,170792.0,43.3929,43.3929,43.3454,43.3834,170792.0
2019-07-23 09:30:00,45.9,45.91,45.73,45.74,105540.0,43.5828,43.5923,43.4214,43.4309,105540.0
2019-07-23 10:00:00,45.77,45.77,45.68,45.7,43384.0,43.4593,43.4593,43.3739,43.3929,43384.0
2019-07-23 10:30:00,45.7,45.79,45.7,45.77,31420.0,43.3929,43.4783,43.3929,43.4593,31420.0
2019-07-23 11:00:00,45.75,45.77,45.71,45.72,70908.0,43.4404,43.4593,43.4024,43.4119,70908.0
2019-07-23 11:30:00,45.71,45.73,45.67,45.67,23700.0,43.4024,43.4214,43.3644,43.3644,23700.0
2019-07-23 12:00:00,45.68,45.71,45.62,45.68,122684.0,43.3739,43.4024,43.3169,43.3739,122684.0
2019-07-23 12:30:00,45.68,45.75,45.68,45.75,21552.0,43.3739,43.4404,43.3739,43.4404,21552.0
2019-07-23 13:00:00,45.73,45.77,45.73,45.75,31664.0,43.4214,43.4593,43.4214,43.4404,31664.0
2019-07-23 13:30:00,45.77,45.91,45.76,45.89,271472.0,43.4593,43.5923,43.4498,43.5733,271472.0
2019-07-23 14:00:00,45.9,45.91,45.85,45.85,82948.0,43.5828,43.5923,43.5353,43.5353,82948.0
2019-07-23 14:30:00,45.87,45.91,45.85,45.9,51128.0,43.5543,43.5923,43.5353,43.5828,51128.0
2019-07-23 15:00:00,45.9,45.9,45.86,45.88,44312.0,43.5828,43.5828,43.5448,43.5638,44312.0
2019-07-23 15:30:00,45.9,45.93,45.89,45.93,199792.0,43.5828,43.6113,43.5733,43.6113,199792.0
2019-07-24 09:30:00,45.78,45.94,45.77,45.9,115208.0,43.4688,43.6208,43.4593,43.5828,115208.0
2019-07-24 10:00:00,45.88,45.92,45.87,45.89,43456.0,43.5638,43.6018,43.5543,43.5733,43456.0
2019-07-24 10:30:00,45.88,45.95,45.88,45.88,54928.0,43.5638,43.6303,43.5638,43.5638,54928.0
2019-07-24 11:00:00,45.88,45.89,45.83,45.85,44844.0,43.5638,43.5733,43.5163,43.5353,44844.0
2019-07-24 11:30:00,45.86,45.9,45.85,45.85,43132.0,43.5448,43.5828,43.5353,43.5353,43132.0
2019-07-24 12:00:00,45.86,45.9,45.86,45.9,17312.0,43.5448,43.5828,43.5448,43.5828,17312.0
2019-07-24 12:30:00,45.89,45.93,45.89,45.92,64472.0,43.5733,43.6113,43.5733,43.6018,64472.0
2019-07-24 13:00:00,45.93,45.93,45.9,45.92,101032.0,43.6113,43.6113,43.5828,43.6018,101032.0
2019-07-24 13:30:00,45.92,45.94,45.9,45.94,33672.0,43.6018,43.6208,43.5828,43.6208,33672.0
2019-07-24 14:00:00,45.94,45.98,45.93,45.98,46816.0,43.6208,43.6587,43.6113,43.6587,46816.0
2019-07-24 14:30:00,45.98,46.02,45.97,46.02,95964.0,43.6587,43.6967,43.6492,43.6967,95964.0
2019-07-24 15:00:00,46.02,46.07,46.01,46.07,64616.0,43.6967,43.7442,43.6872,43.7442,64616.0
2019-07-24 15:30:00,46.06,46.11,46.05,46.1,294276.0,43.7347,43.7822,43.7252,43.7727,294276.0
2019-07-25 09:30:00,46.05,46.05,45.8,45.87,80832.0,43.7252,43.7252,43.4878,43.5543,80832.0
2019-07-25 10:00:00,45.85,45.91,45.84,45.88,41648.0,43.5353,43.5923,43.5258,43.5638,41648.0
2019-07-25 10:30:00,45.89,45.99,45.88,45.95,99020.0,43.5733,43.6682,43.5638,43.6303,99020.0
2019-07-25 11:00:00,45.98,45.99,45.88,45.91,113612.0,43.6587,43.6682,43.5638,43.5923,113612.0
2019-07-25 11:30:00,45.91,45.93,45.84,45.88,44932.0,43.5923,43.6113,43.5258,43.5638,44932.0
2019-07-25 12:00:00,45.87,45.9,45.84,45.88,45052.0,43.5543,43.5828,43.5258,43.5638,45052.0
2019-07-25 12:30:00,45.87,45.88,45.74,45.81,97048.0,43.5543,43.5638,43.4309,43.4973,97048.0
2019-07-25 13:00:00,45.79,45.82,45.77,45.8,10464.0,43.4783,43.5068,43.4593,43.4878,10464.0
2019-07-25 13:30:00,45.83,45.88,45.82,45.84,104792.0,43.5163,43.5638,43.5068,43.5258,104792.0
2019-07-25 14:00:00,45.84,45.94,45.83,45.92,75100.0,43.5258,43.6208,43.5163,43.6018,75100.0
2019-07-25 14:30:00,45.91,45.92,45.83,45.87,61076.0,43.5923,43.6018,43.5163,43.5543,61076.0
2019-07-25 15:00:00,45.86,45.88,45.8,45.88,84912.0,43.5448,43.5638,43.4878,43.5638,84912.0
2019-07-25 15:30:00,45.87,45.91,45.81,45.88,410956.0,43.5543,43.5923,43.4973,43.5638,410956.0
2019-07-26 09:30:00,46.08,46.23,46.08,46.19,195804.0,43.7537,43.8961,43.7537,43.8581,195804.0
2019-07-26 10:00:00,46.17,46.18,46.14,46.15,60312.0,43.8391,43.8486,43.8107,43.8202,60312.0
2019-07-26 10:30:00,46.12,46.13,46.1,46.12,32748.0,43.7917,43.8012,43.7727,43.7917,32748.0
2019-07-26 11:00:00,46.13,46.18,46.1,46.18,46300.0,43.8012,43.8486,43.7727,43.8486,46300.0
2019-07-26 11:30:00,46.19,46.24,46.18,46.24,87132.0,43.8581,43.9056,43.8486,43.9056,87132.0
2019-07-26 12:00:00,46.23,46.24,46.22,46.23,122964.0,43.8961,43.9056,43.8866,43.8961,122964.0
2019-07-26 12:30:00,46.23,46.23,46.19,46.22,61412.0,43.8961,43.8961,43.8581,43.8866,61412.0
2019-07-26 13:00:00,46.22,46.26,46.22,46.24,363316.0,43.8866,43.9246,43.8866,43.9056,363316.0
2019-07-26 13:30:00,46.24,46.25,46.21,46.24,89260.0,43.9056,43.9151,43.8771,43.9056,89260.0
2019-07-26 14:00:00,46.25,46.25,46.23,46.24,83960.0,43.9151,43.9151,43.8961,43.9056,83960.0
2019-07-26 14:30:00,46.24,46.28,46.23,46.28,117444.0,43.9056,43.9436,43.8961,43.9436,117444.0
2019-07-26 15:00:00,46.28,46.3,46.26,46.28,56668.0,43.9436,43.9626,43.9246,43.9436,56668.0
2019-07-26 15:30:00,46.28,46.31,46.26,46.26,113192.0,43.9436,43.9721,43.9246,43.9246,113192.0
2019-07-29 09:30:00,46.24,46.24,46.04,46.04,111148.0,43.9056,43.9056,43.7157,43.7157,111148.0
2019-07-29 10:00:00,46.03,46.07,45.98,46.07,72596.0,43.7062,43.7442,43.6587,43.7442,72596.0
2019-07-29 10:30:00,46.06,46.1,46.05,46.09,46292.0,43.7347,43.7727,43.7252,43.7632,46292.0
2019-07-29 11:00:00,46.05,46.1,46.05,46.1,41436.0,43.7252,43.7727,43.7252,43.7727,41436.0
2019-07-29 11:30:00,46.09,46.12,46.08,46.1,93468.0,43.7632,43.7917,43.7537,43.7727,93468.0
2019-07-29 12:00:00,46.08,46.09,46.06,46.09,17756.0,43.7537,43.7632,43.7347,43.7632,17756.0
2019-07-29 12:30:00,46.08,46.13,46.07,46.13,58152.0,43.7537,43.8012,43.7442,43.8012,58152.0
2019-07-29 13:00:00,46.13,46.15,46.12,46.13,36444.0,43.8012,43.8202,43.7917,43.8012,36444.0
2019-07-29 13:30:00,46.15,46.15,46.12,46.13,29840.0,43.8202,43.8202,43.7917,43.8012,29840.0
2019-07-29 14:00:00,46.12,46.13,46.1,46.13,142452.0,43.7917,43.8012,43.7727,43.8012,142452.0
2019-07-29 14:30:00,46.13,46.16,46.12,46.15,78080.0,43.8012,43.8297,43.7917,43.8202,78080.0
2019-07-29 15:00:00,46.15,46.15,46.11,46.13,43132.0,43.8202,43.8202,43.7822,43.8012,43132.0
2019-07-29 15:30:00,46.13,46.19,46.13,46.15,203796.0,43.8012,43.8581,43.8012,43.8202,203796.0
2019-07-30 09:30:00,45.89,46.02,45.8,46.01,78968.0,43.5733,43.6967,43.4878,43.6872,78968.0
2019-07-30 10:00:00,45.98,46.06,45.96,46.01,80964.0,43.6587,43.7347,43.6398,43.6872,80964.0
2019-07-30 10:30:00,46.02,46.05,46.0,46.03,89532.0,43.6967,43.7252,43.6777,43.7062,89532.0
2019-07-30 11:00:00,46.04,46.08,46.03,46.04,88684.0,43.7157,43.7537,43.7062,43.7157,88684.0
2019-07-30 11:30:00,46.04,46.07,45.96,45.96,58968.0,43.7157,43.7442,43.6398,43.6398,58968.0
2019-07-30 12:00:00,45.96,46.02,45.96,46.0,45688.0,43.6398,43.6967,43.6398,43.6777,45688.0
2019-07-30 12:30:00,46.02,46.03,45.95,45.96,112352.0,43.6967,43.7062,43.6303,43.6398,112352.0
2019-07-30 13:00:00,45.96,45.99,45.96,45.97,31172.0,43.6398,43.6682,43.6398,43.6492,31172.0
2019-07-30 13:30:00,45.97,46.02,45.96,46.01,44448.0,43.6492,43.6967,43.6398,43.6872,44448.0
2019-07-30 14:00:00,46.02,46.09,46.02,46.05,50252.0,43.6967,43.7632,43.6967,43.7252,50252.0
2019-07-30 14:30:00,46.04,46.05,46.0,46.0,65816.0,43.7157,43.7252,43.6777,43.6777,65816.0
2019-07-30 15:00:00,46.0,46.02,45.94,45.94,56240.0,43.6777,43.6967,43.6208,43.6208,56240.0
2019-07-30 15:30:00,45.94,45.99,45.92,45.98,292964.0,43.6208,43.6682,43.6018,43.6587,292964.0
2019-07-31 09:30:00,45.96,45.96,45.87,45.91,92016.0,43.6398,43.6398,43.5543,43.5923,92016.0
2019-07-31 10:00:00,45.92,45.95,45.89,45.92,26504.0,43.6018,43.6303,43.5733,43.6018,26504.0
2019-07-31 10:30:00,45.88,45.93,45.87,45.92,31668.0,43.5638,43.6113,43.5543,43.6018,31668.0
2019-07-31 11:00:00,45.91,45.97,45.91,45.95,44332.0,43.5923,43.6492,43.5923,43.6303,44332.0
2019-07-31 11:30:00,45.96,45.98,45.92,45.98,55344.0,43.6398,43.6587,43.6018,43.6587,55344.0
2019-07-31 12:00:00,45.98,45.98,45.94,45.94,23620.0,43.6587,43.6587,43.6208,43.6208,23620.0
2019-07-31 12:30:00,45.95,45.95,45.92,45.94,35072.0,43.6303,43.6303,43.6018,43.6208,35072.0
2019-07-31 13:00:00,45.94,45.96,45.9,45.91,61516.0,43.6208,43.6398,43.5828,43.5923,61516.0
2019-07-31 13:30:00,45.91,45.93,45.87,45.91,64200.0,43.5923,43.6113,43.5543,43.5923,64200.0
2019-07-31 14:00:00,45.87,45.9,45.77,45.85,114684.0,43.5543,43.5828,43.4593,43.5353,114684.0
2019-07-31 14:30:00,45.85,45.88,45.0,45.36,436772.0,43.5353,43.5638,42.7282,43.07,436772.0
2019-07-31 15:00:00,45.36,45.63,45.34,45.6,257336.0,43.07,43.3264,43.0511,43.2979,257336.0
2019-07-31 15:30:00,45.56,45.58,45.36,45.36,332324.0,43.2599,43.2789,43.07,43.07,332324.0
2019-08-01 09:30:00,45.41,45.61,45.41,45.59,167168.0,43.1175,43.3074,43.1175,43.2884,167168.0
2019-08-01 10:00:00,45.57,45.76,45.53,45.76,86156.0,43.2694,43.4498,43.2315,43.4498,86156.0
2019-08-01 10:30:00,45.76,45.88,45.75,45.86,66328.0,43.4498,43.5638,43.4404,43.5448,66328.0
2019-08-01 11:00:00,45.89,45.96,45.83,45.96,104724.0,43.5733,43.6398,43.5163,43.6398,104724.0
2019-08-01 11:30:00,45.97,45.98,45.91,45.91,80716.0,43.6492,43.6587,43.5923,43.5923,80716.0
2019-08-01 12:00:00,45.89,45.91,45.87,45.87,37744.0,43.5733,43.5923,43.5543,43.5543,37744.0
2019-08-01 12:30:00,45.88,45.95,45.88,45.92,43872.0,43.5638,43.6303,43.5638,43.6018,43872.0
2019-08-01 13:00:00,45.92,45.94,45.58,45.58,301096.0,43.6018,43.6208,43.2789,43.2789,301096.0
2019-08-01 13:30:00,45.59,45.72,45.24,45.41,729908.0,43.2884,43.4119,42.9561,43.1175,729908.0
2019-08-01 14:00:00,45.38,45.41,45.13,45.21,174816.0,43.089,43.1175,42.8517,42.9276,174816.0
2019-08-01 14:30:00,45.22,45.27,45.03,45.17,188796.0,42.9371,42.9846,42.7567,42.8896,188796.0
2019-08-01 15:00:00,45.18,45.33,45.08,45.29,221956.0,42.8991,43.0416,42.8042,43.0036,221956.0
2019-08-01 15:30:00,45.27,45.33,45.1,45.17,612760.0,42.9846,43.0416,42.8232,42.8896,612760.0
2019-08-02 09:30:00,45.03,45.04,44.78,44.85,287004.0,42.7567,42.7662,42.5193,42.5858,287004.0
2019-08-02 10:00:00,44.88,44.92,44.71,44.79,265356.0,42.6143,42.6523,42.4529,42.5288,265356.0
2019-08-02 10:30:00,44.74,44.74,44.58,44.58,75532.0,42.4813,42.4813,42.3294,42.3294,75532.0
2019-08-02 11:00:00,44.58,44.77,44.55,44.69,110196.0,42.3294,42.5098,42.3009,42.4339,110196.0
2019-08-02 11:30:00,44.69,44.73,44.59,44.7,96356.0,42.4339,42.4718,42.3389,42.4434,96356.0
2019-08-02 12:00:00,44.71,44.84,44.69,44.84,83144.0,42.4529,42.5763,42.4339,42.5763,83144.0
2019-08-02 12:30:00,44.83,44.83,44.69,44.69,57552.0,42.5668,42.5668,42.4339,42.4339,57552.0
2019-08-02 13:00:00,44.68,44.68,44.6,44.64,125460.0,42.4244,42.4244,42.3484,42.3864,125460.0
2019-08-02 13:30:00,44.6,44.65,44.56,44.6,72380.0,42.3484,42.3959,42.3104,42.3484,72380.0
2019-08-02 14:00:00,44.61,44.77,44.57,44.71,128520.0,42.3579,42.5098,42.3199,42.4529,128520.0
2019-08-02 14:30:00,44.73,44.76,44.67,44.71,105588.0,42.4718,42.5003,42.4149,42.4529,105588.0
2019-08-02 15:00:00,44.72,44.85,44.64,44.84,94936.0,42.4624,42.5858,42.3864,42.5763,94936.0
2019-08-02 15:30:00,44.83,44.99,44.74,44.82,697696.0,42.5668,42.7187,42.4813,42.5573,697696.0
2019-08-05 09:30:00,44.04,44.1,43.86,44.0,287412.0,41.8167,41.8737,41.6458,41.7787,287412.0
2019-08-05 10:00:00,43.99,44.02,43.83,43.9,174332.0,41.7692,41.7977,41.6173,41.6837,174332.0
2019-08-05 10:30:00,43.85,43.89,43.74,43.83,142928.0,41.6363,41.6743,41.5318,41.6173,142928.0
2019-08-05 11:00:00,43.86,44.0,43.84,43.88,179660.0,41.6458,41.7787,41.6268,41.6648,179660.0
2019-08-05 11:30:00,43.87,43.89,43.8,43.8,93872.0,41.6553,41.6743,41.5888,41.5888,93872.0
2019-08-05 12:00:00,43.79,43.82,43.72,43.72,394348.0,41.5793,41.6078,41.5128,41.5128,394348.0
2019-08-05 12:30:00,43.73,43.75,43.52,43.53,221084.0,41.5223,41.5413,41.3229,41.3324,221084.0
2019-08-05 13:00:00,43.52,43.69,43.51,43.62,1136072.0,41.3229,41.4844,41.3134,41.4179,1136072.0
2019-08-05 13:30:00,43.6,43.72,43.49,43.49,155680.0,41.3989,41.5128,41.2944,41.2944,155680.0
2019-08-05 14:00:00,43.48,43.53,43.36,43.37,193964.0,41.285,41.3324,41.171,41.1805,193964.0
2019-08-05 14:30:00,43.38,43.41,43.24,43.27,267876.0,41.19,41.2185,41.0571,41.0856,267876.0
2019-08-05 15:00:00,43.26,43.49,43.11,43.36,510212.0,41.0761,41.2944,40.9336,41.171,510212.0
2019-08-05 15:30:00,43.34,43.58,43.29,43.48,594464.0,41.152,41.3799,41.1045,41.285,594464.0
2019-08-06 09:30:00,43.83,43.99,43.8,43.89,299724.0,41.6173,41.7692,41.5888,41.6743,299724.0
2019-08-06 10:00:00,43.92,44.02,43.7,43.85,121260.0,41.7027,41.7977,41.4938,41.6363,121260.0
2019-08-06 10:30:00,43.79,43.96,43.79,43.85,158280.0,41.5793,41.7407,41.5793,41.6363,158280.0
2019-08-06 11:00:00,43.82,43.82,43.64,43.76,96732.0,41.6078,41.6078,41.4369,41.5508,96732.0
2019-08-06 11:30:00,43.76,43.82,43.62,43.82,66544.0,41.5508,41.6078,41.4179,41.6078,66544.0
2019-08-06 12:00:00,43.86,43.87,43.72,43.73,79296.0,41.6458,41.6553,41.5128,41.5223,79296.0
2019-08-06 12:30:00,43.72,43.79,43.7,43.73,149324.0,41.5128,41.5793,41.4938,41.5223,149324.0
2019-08-06 13:00:00,43.74,43.94,43.74,43.92,75000.0,41.5318,41.7217,41.5318,41.7027,75000.0
2019-08-06 13:30:00,43.93,43.99,43.91,43.98,28196.0,41.7122,41.7692,41.6932,41.7597,28196.0
2019-08-06 14:00:00,43.97,44.14,43.88,44.12,264948.0,41.7502,41.9116,41.6648,41.8926,264948.0
2019-08-06 14:30:00,44.1,44.19,44.02,44.02,60196.0,41.8737,41.9591,41.7977,41.7977,60196.0
2019-08-06 15:00:00,44.03,44.09,43.98,44.0,97668.0,41.8072,41.8642,41.7597,41.7787,97668.0
2019-08-06 15:30:00,44.02,44.15,43.96,44.11,767800.0,41.7977,41.9211,41.7407,41.8831,767800.0
2019-08-07 09:30:00,43.63,43.65,43.27,43.54,329068.0,41.4274,41.4464,41.0856,41.3419,329068.0
2019-08-07 10:00:00,43.5,43.84,43.45,43.74,264100.0,41.3039,41.6268,41.2565,41.5318,264100.0
2019-08-07 10:30:00,43.76,44.02,43.74,43.97,189896.0,41.5508,41.7977,41.5318,41.7502,189896.0
2019-08-07 11:00:00,43.93,44.01,43.79,43.82,119644.0,41.7122,41.7882,41.5793,41.6078,119644.0
2019-08-07 11:30:00,43.8,43.85,43.7,43.75,133388.0,41.5888,41.6363,41.4938,41.5413,133388.0
2019-08-07 12:00:00,43.76,43.77,43.63,43.72,135704.0,41.5508,41.5603,41.4274,41.5128,135704.0
2019-08-07 12:30:00,43.7,43.9,43.7,43.88,145940.0,41.4938,41.6837,41.4938,41.6648,145940.0
2019-08-07 13:00:00,43.9,43.97,43.88,43.93,89912.0,41.6837,41.7502,41.6648,41.7122,89912.0
2019-08-07 13:30:00,43.93,44.18,43.93,44.06,319952.0,41.7122,41.9496,41.7122,41.8357,319952.0
2019-08-07 14:00:00,44.06,44.16,43.97,44.09,183140.0,41.8357,41.9306,41.7502,41.8642,183140.0
2019-08-07 14:30:00,44.06,44.26,44.06,44.26,173084.0,41.8357,42.0256,41.8357,42.0256,173084.0
2019-08-07 15:00:00,44.24,44.26,44.12,44.26,193220.0,42.0066,42.0256,41.8926,42.0256,193220.0
2019-08-07 15:30:00,44.26,44.33,44.14,44.2,266032.0,42.0256,42.092,41.9116,41.9686,266032.0
2019-08-08 09:30:00,44.48,44.58,44.39,44.58,150224.0,42.2345,42.3294,42.149,42.3294,150224.0
2019-08-08 10:00:00,44.59,44.66,44.57,44.65,88092.0,42.3389,42.4054,42.3199,42.3959,88092.0
2019-08-08 10:30:00,44.66,44.77,44.66,44.75,124892.0,42.4054,42.5098,42.4054,42.4908,124892.0
2019-08-08 11:00:00,44.74,44.82,44.69,44.79,50724.0,42.4813,42.5573,42.4339,42.5288,50724.0
2019-08-08 11:30:00,44.79,44.9,44.78,44.88,123072.0,42.5288,42.6333,42.5193,42.6143,123072.0
2019-08-08 12:00:00,44.89,44.96,44.87,44.94,126280.0,42.6238,42.6902,42.6048,42.6712,126280.0
2019-08-08 12:30:00,44.95,45.0,44.94,44.99,48956.0,42.6807,42.7282,42.6712,42.7187,48956.0
2019-08-08 13:00:00,45.01,45.02,44.91,44.91,53592.0,42.7377,42.7472,42.6428,42.6428,53592.0
2019-08-08 13:30:00,44.94,45.0,44.93,44.98,60748.0,42.6712,42.7282,42.6618,42.7092,60748.0
2019-08-08 14:00:00,44.97,44.97,44.91,44.93,92168.0,42.6997,42.6997,42.6428,42.6618,92168.0
2019-08-08 14:30:00,44.96,44.99,44.9,44.96,83372.0,42.6902,42.7187,42.6333,42.6902,83372.0
2019-08-08 15:00:00,44.96,45.02,44.93,44.96,201448.0,42.6902,42.7472,42.6618,42.6902,201448.0
2019-08-08 15:30:00,44.95,45.11,44.95,45.11,614704.0,42.6807,42.8327,42.6807,42.8327,614704.0
2019-08-09 09:30:00,44.97,45.11,44.87,44.9,79112.0,42.6997,42.8327,42.6048,42.6333,79112.0
2019-08-09 10:00:00,44.92,44.97,44.77,44.78,224056.0,42.6523,42.6997,42.5098,42.5193,224056.0
2019-08-09 10:30:00,44.8,44.85,44.69,44.84,31044.0,42.5383,42.5858,42.4339,42.5763,31044.0
2019-08-09 11:00:00,44.84,44.84,44.58,44.58,154484.0,42.5763,42.5763,42.3294,42.3294,154484.0
2019-08-09 11:30:00,44.58,44.68,44.53,44.56,133776.0,42.3294,42.4244,42.2819,42.3104,133776.0
2019-08-09 12:00:00,44.57,44.64,44.54,44.6,29224.0,42.3199,42.3864,42.2914,42.3484,29224.0
2019-08-09 12:30:00,44.59,44.9,44.58,44.75,155016.0,42.3389,42.6333,42.3294,42.4908,155016.0
2019-08-09 13:00:00,44.77,44.92,44.74,44.91,110744.0,42.5098,42.6523,42.4813,42.6428,110744.0
2019-08-09 13:30:00,44.9,44.98,44.9,44.91,143384.0,42.6333,42.7092,42.6333,42.6428,143384.0
2019-08-09 14:00:00,44.89,44.95,44.87,44.93,106236.0,42.6238,42.6807,42.6048,42.6618,106236.0
2019-08-09 14:30:00,44.92,44.95,44.85,44.88,81236.0,42.6523,42.6807,42.5858,42.6143,81236.0
2019-08-09 15:00:00,44.87,45.01,44.87,44.96,61928.0,42.6048,42.7377,42.6048,42.6902,61928.0
2019-08-09 15:30:00,44.95,45.03,44.81,44.82,191256.0,42.6807,42.7567,42.5478,42.5573,191256.0
2019-08-12 09:30:00,44.59,44.64,44.46,44.48,50124.0,42.3389,42.3864,42.2155,42.2345,50124.0
2019-08-12 10:00:00,44.5,44.68,44.46,44.63,95256.0,42.2535,42.4244,42.2155,42.3769,95256.0
2019-08-12 10:30:00,44.66,44.66,44.51,44.59,65156.0,42.4054,42.4054,42.263,42.3389,65156.0
2019-08-12 11:00:00,44.55,44.55,44.38,44.48,62792.0,42.3009,42.3009,42.1395,42.2345,62792.0
2019-08-12 11:30:00,44.48,44.57,44.42,44.55,13156.0,42.2345,42.3199,42.1775,42.3009,13156.0
2019-08-12 12:00:00,44.51,44.6,44.5,44.59,54716.0,42.263,42.3484,42.2535,42.3389,54716.0
2019-08-12 12:30:00,44.59,44.63,44.47,44.53,100968.0,42.3389,42.3769,42.225,42.2819,100968.0
2019-08-12 13:00:00,44.51,44.52,44.44,44.49,54016.0,42.263,42.2724,42.1965,42.244,54016.0
2019-08-12 13:30:00,44.47,44.47,44.35,44.36,84820.0,42.225,42.225,42.111,42.1205,84820.0
2019-08-12 14:00:00,44.38,44.4,44.27,44.27,76832.0,42.1395,42.1585,42.0351,42.0351,76832.0
2019-08-12 14:30:00,44.29,44.31,44.13,44.16,73504.0,42.0541,42.0731,41.9021,41.9306,73504.0
2019-08-12 15:00:00,44.18,44.28,44.17,44.27,141132.0,41.9496,42.0446,41.9401,42.0351,141132.0
2019-08-12 15:30:00,44.27,44.33,44.27,44.3,33516.0,42.0351,42.092,42.0351,42.0636,33516.0
2019-08-13 09:30:00,44.23,45.0,44.18,44.95,505456.0,41.9971,42.7282,41.9496,42.6807,505456.0
2019-08-13 10:00:00,44.95,45.14,44.84,45.1,282008.0,42.6807,42.8611,42.5763,42.8232,282008.0
2019-08-13 10:30:00,45.11,45.12,44.91,44.92,97444.0,42.8327,42.8422,42.6428,42.6523,97444.0
2019-08-13 11:00:00,44.89,44.98,44.76,44.8,131324.0,42.6238,42.7092,42.5003,42.5383,131324.0
2019-08-13 11:30:00,44.77,44.99,44.76,44.99,64212.0,42.5098,42.7187,42.5003,42.7187,64212.0
2019-08-13 12:00:00,44.97,45.07,44.94,45.02,29576.0,42.6997,42.7947,42.6712,42.7472,29576.0
2019-08-13 12:30:00,44.97,45.0,44.93,44.93,59628.0,42.6997,42.7282,42.6618,42.6618,59628.0
2019-08-13 13:00:00,44.92,45.02,44.85,44.93,182192.0,42.6523,42.7472,42.5858,42.6618,182192.0
2019-08-13 13:30:00,44.92,44.98,44.92,44.97,61380.0,42.6523,42.7092,42.6523,42.6997,61380.0
2019-08-13 14:00:00,44.97,45.04,44.95,45.04,52544.0,42.6997,42.7662,42.6807,42.7662,52544.0
2019-08-13 14:30:00,45.05,45.08,45.02,45.02,69168.0,42.7757,42.8042,42.7472,42.7472,69168.0
2019-08-13 15:00:00,45.03,45.04,44.95,44.99,93264.0,42.7567,42.7662,42.6807,42.7187,93264.0
2019-08-13 15:30:00,44.99,44.99,44.92,44.96,144872.0,42.7187,42.7187,42.6523,42.6902,144872.0
2019-08-14 09:30:00,44.34,44.44,44.25,44.36,213792.0,42.1015,42.1965,42.0161,42.1205,213792.0
2019-08-14 10:00:00,44.35,44.35,44.2,44.31,162092.0,42.111,42.111,41.9686,42.0731,162092.0
2019-08-14 10:30:00,44.29,44.29,44.12,44.12,51180.0,42.0541,42.0541,41.8926,41.8926,51180.0
2019-08-14 11:00:00,44.1,44.13,43.92,44.03,156384.0,41.8737,41.9021,41.7027,41.8072,156384.0
2019-08-14 11:30:00,44.03,44.09,43.9,43.93,159352.0,41.8072,41.8642,41.6837,41.7122,159352.0
2019-08-14 12:00:00,43.87,43.91,43.82,43.87,120228.0,41.6553,41.6932,41.6078,41.6553,120228.0
2019-08-14 12:30:00,43.88,43.94,43.73,43.74,103940.0,41.6648,41.7217,41.5223,41.5318,103940.0
2019-08-14 13:00:00,43.73,44.0,43.71,43.93,162912.0,41.5223,41.7787,41.5033,41.7122,162912.0
2019-08-14 13:30:00,43.92,44.02,43.92,43.93,239480.0,41.7027,41.7977,41.7027,41.7122,239480.0
2019-08-14 14:00:00,43.92,43.97,43.84,43.86,77164.0,41.7027,41.7502,41.6268,41.6458,77164.0
2019-08-14 14:30:00,43.87,43.88,43.73,43.8,133896.0,41.6553,41.6648,41.5223,41.5888,133896.0
2019-08-14 15:00:00,43.77,43.95,43.67,43.84,281156.0,41.5603,41.7312,41.4654,41.6268,281156.0
2019-08-14 15:30:00,43.77,43.85,43.68,43.7,510300.0,41.5603,41.6363,41.4749,41.4938,510300.0
2019-08-15 09:30:00,43.81,43.91,43.6,43.88,300736.0,41.5983,41.6932,41.3989,41.6648,300736.0
2019-08-15 10:00:00,43.88,43.95,43.8,43.86,89672.0,41.6648,41.7312,41.5888,41.6458,89672.0
2019-08-15 10:30:00,43.79,43.93,43.75,43.82,119520.0,41.5793,41.7122,41.5413,41.6078,119520.0
2019-08-15 11:00:00,43.81,43.82,43.64,43.79,64348.0,41.5983,41.6078,41.4369,41.5793,64348.0
2019-08-15 11:30:00,43.8,43.9,43.78,43.9,74520.0,41.5888,41.6837,41.5698,41.6837,74520.0
2019-08-15 12:00:00,43.89,43.97,43.85,43.85,86248.0,41.6743,41.7502,41.6363,41.6363,86248.0
2019-08-15 12:30:00,43.87,43.9,43.79,43.84,47540.0,41.6553,41.6837,41.5793,41.6268,47540.0
2019-08-15 13:00:00,43.87,43.9,43.79,43.8,55404.0,41.6553,41.6837,41.5793,41.5888,55404.0
2019-08-15 13:30:00,43.81,43.84,43.52,43.56,156760.0,41.5983,41.6268,41.3229,41.3609,156760.0
2019-08-15 14:00:00,43.54,43.8,43.52,43.8,150764.0,41.3419,41.5888,41.3229,41.5888,150764.0
2019-08-15 14:30:00,43.75,43.82,43.72,43.8,119140.0,41.5413,41.6078,41.5128,41.5888,119140.0
2019-08-15 15:00:00,43.81,43.93,43.81,43.83,216744.0,41.5983,41.7122,41.5983,41.6173,216744.0
2019-08-15 15:30:00,43.84,43.98,43.84,43.85,373320.0,41.6268,41.7597,41.6268,41.6363,373320.0
2019-08-16 09:30:00,44.15,44.27,44.15,44.2,132224.0,41.9211,42.0351,41.9211,41.9686,132224.0
2019-08-16 10:00:00,44.21,44.37,44.16,44.31,70208.0,41.9781,42.13,41.9306,42.0731,70208.0
2019-08-16 10:30:00,44.29,44.48,44.27,44.47,88404.0,42.0541,42.2345,42.0351,42.225,88404.0
2019-08-16 11:00:00,44.48,44.5,44.37,44.38,91584.0,42.2345,42.2535,42.13,42.1395,91584.0
2019-08-16 11:30:00,44.37,44.44,44.34,44.4,94412.0,42.13,42.1965,42.1015,42.1585,94412.0
2019-08-16 12:00:00,44.4,44.4,44.32,44.4,28784.0,42.1585,42.1585,42.0825,42.1585,28784.0
2019-08-16 12:30:00,44.4,44.44,44.38,44.4,122660.0,42.1585,42.1965,42.1395,42.1585,122660.0
2019-08-16 13:00:00,44.42,44.47,44.42,44.47,28724.0,42.1775,42.225,42.1775,42.225,28724.0
2019-08-16 13:30:00,44.46,44.46,44.4,44.44,45928.0,42.2155,42.2155,42.1585,42.1965,45928.0
2019-08-16 14:00:00,44.42,44.42,44.38,44.38,42384.0,42.1775,42.1775,42.1395,42.1395,42384.0
2019-08-16 14:30:00,44.39,44.42,44.35,44.4,49004.0,42.149,42.1775,42.111,42.1585,49004.0
2019-08-16 15:00:00,44.4,44.45,44.38,44.4,118984.0,42.1585,42.206,42.1395,42.1585,118984.0
2019-08-16 15:30:00,44.38,44.49,44.37,44.43,299364.0,42.1395,42.244,42.13,42.187,299364.0
2019-08-19 09:30:00,44.93,44.96,44.82,44.82,127184.0,42.6618,42.6902,42.5573,42.5573,127184.0
2019-08-19 10:00:00,44.85,44.87,44.78,44.85,78020.0,42.5858,42.6048,42.5193,42.5858,78020.0
2019-08-19 10:30:00,44.85,44.92,44.83,44.92,28984.0,42.5858,42.6523,42.5668,42.6523,28984.0
2019-08-19 11:00:00,44.91,44.98,44.91,44.97,40360.0,42.6428,42.7092,42.6428,42.6997,40360.0
2019-08-19 11:30:00,44.97,45.0,44.95,44.98,29220.0,42.6997,42.7282,42.6807,42.7092,29220.0
2019-08-19 12:00:00,44.94,44.96,44.92,44.95,25088.0,42.6712,42.6902,42.6523,42.6807,25088.0
2019-08-19 12:30:00,44.94,45.0,44.92,44.99,272740.0,42.6712,42.7282,42.6523,42.7187,272740.0
2019-08-19 13:00:00,45.0,45.06,44.99,45.02,83588.0,42.7282,42.7852,42.7187,42.7472,83588.0
2019-08-19 13:30:00,45.02,45.02,44.99,45.01,47520.0,42.7472,42.7472,42.7187,42.7377,47520.0
2019-08-19 14:00:00,45.0,45.01,44.97,44.99,41844.0,42.7282,42.7377,42.6997,42.7187,41844.0
2019-08-19 14:30:00,44.99,45.04,44.95,45.0,85516.0,42.7187,42.7662,42.6807,42.7282,85516.0
2019-08-19 15:00:00,44.99,45.0,44.96,45.0,38564.0,42.7187,42.7282,42.6902,42.7282,38564.0
2019-08-19 15:30:00,45.0,45.05,44.95,44.97,192520.0,42.7282,42.7757,42.6807,42.6997,192520.0
2019-08-20 09:30:00,44.9,44.91,44.69,44.75,90916.0,42.6333,42.6428,42.4339,42.4908,90916.0
2019-08-20 10:00:00,44.74,44.86,44.71,44.85,30780.0,42.4813,42.5953,42.4529,42.5858,30780.0
2019-08-20 10:30:00,44.82,44.92,44.78,44.91,58436.0,42.5573,42.6523,42.5193,42.6428,58436.0
2019-08-20 11:00:00,44.89,45.0,44.88,44.93,121740.0,42.6238,42.7282,42.6143,42.6618,121740.0
2019-08-20 11:30:00,44.93,44.93,44.86,44.87,31012.0,42.6618,42.6618,42.5953,42.6048,31012.0
2019-08-20 12:00:00,44.88,44.95,44.88,44.92,37568.0,42.6143,42.6807,42.6143,42.6523,37568.0
2019-08-20 12:30:00,44.92,44.93,44.86,44.93,26136.0,42.6523,42.6618,42.5953,42.6618,26136.0
2019-08-20 13:00:00,44.91,44.93,44.88,44.88,16408.0,42.6428,42.6618,42.6143,42.6143,16408.0
2019-08-20 13:30:00,44.89,44.89,44.79,44.83,134004.0,42.6238,42.6238,42.5288,42.5668,134004.0
2019-08-20 14:00:00,44.82,44.82,44.7,44.76,95800.0,42.5573,42.5573,42.4434,42.5003,95800.0
2019-08-20 14:30:00,44.74,44.79,44.73,44.76,57140.0,42.4813,42.5288,42.4718,42.5003,57140.0
2019-08-20 15:00:00,44.73,44.77,44.7,44.77,55908.0,42.4718,42.5098,42.4434,42.5098,55908.0
2019-08-20 15:30:00,44.78,44.79,44.63,44.65,253776.0,42.5193,42.5288,42.3769,42.3959,253776.0
2019-08-21 09:30:00,45.01,45.1,44.96,45.09,45048.0,42.7377,42.8232,42.6902,42.8137,45048.0
2019-08-21 10:00:00,45.06,45.07,44.98,45.03,127272.0,42.7852,42.7947,42.7092,42.7567,127272.0
2019-08-21 10:30:00,45.01,45.04,44.98,45.02,52764.0,42.7377,42.7662,42.7092,42.7472,52764.0
2019-08-21 11:00:00,45.01,45.08,44.99,45.06,228044.0,42.7377,42.8042,42.7187,42.7852,228044.0
2019-08-21 11:30:00,45.08,45.1,45.05,45.09,105896.0,42.8042,42.8232,42.7757,42.8137,105896.0
2019-08-21 12:00:00,45.09,45.09,45.04,45.04,35684.0,42.8137,42.8137,42.7662,42.7662,35684.0
2019-08-21 12:30:00,45.05,45.07,45.02,45.05,57332.0,42.7757,42.7947,42.7472,42.7757,57332.0
2019-08-21 13:00:00,45.05,45.07,45.04,45.05,43976.0,42.7757,42.7947,42.7662,42.7757,43976.0
2019-08-21 13:30:00,45.04,45.05,45.0,45.0,43232.0,42.7662,42.7757,42.7282,42.7282,43232.0
2019-08-21 14:00:00,45.0,45.07,44.92,45.06,320032.0,42.7282,42.7947,42.6523,42.7852,320032.0
2019-08-21 14:30:00,45.06,45.06,44.93,44.97,77420.0,42.7852,42.7852,42.6618,42.6997,77420.0
2019-08-21 15:00:00,44.97,45.01,44.94,45.01,96876.0,42.6997,42.7377,42.6712,42.7377,96876.0
2019-08-21 15:30:00,45.01,45.06,45.0,45.03,143316.0,42.7377,42.7852,42.7282,42.7567,143316.0
2019-08-22 09:30:00,45.16,45.22,45.13,45.14,119968.0,42.8801,42.9371,42.8517,42.8611,119968.0
2019-08-22 10:00:00,45.16,45.16,44.91,44.91,166208.0,42.8801,42.8801,42.6428,42.6428,166208.0
2019-08-22 10:30:00,44.92,44.93,44.64,44.64,133424.0,42.6523,42.6618,42.3864,42.3864,133424.0
2019-08-22 11:00:00,44.69,44.83,44.67,44.8,1194104.0,42.4339,42.5668,42.4149,42.5383,1194104.0
2019-08-22 11:30:00,44.83,44.86,44.79,44.8,127340.0,42.5668,42.5953,42.5288,42.5383,127340.0
2019-08-22 12:00:00,44.84,44.92,44.84,44.87,45120.0,42.5763,42.6523,42.5763,42.6048,45120.0
2019-08-22 12:30:00,44.88,44.93,44.85,44.9,101296.0,42.6143,42.6618,42.5858,42.6333,101296.0
2019-08-22 13:00:00,44.9,45.01,44.89,44.99,25828.0,42.6333,42.7377,42.6238,42.7187,25828.0
2019-08-22 13:30:00,45.0,45.03,44.98,45.01,48812.0,42.7282,42.7567,42.7092,42.7377,48812.0
2019-08-22 14:00:00,45.01,45.02,44.97,44.98,41656.0,42.7377,42.7472,42.6997,42.7092,41656.0
2019-08-22 14:30:00,44.97,45.07,44.96,45.07,72412.0,42.6997,42.7947,42.6902,42.7947,72412.0
2019-08-22 15:00:00,45.07,45.07,44.96,44.99,63452.0,42.7947,42.7947,42.6902,42.7187,63452.0
2019-08-22 15:30:00,45.02,45.13,44.95,44.97,242484.0,42.7472,42.8517,42.6807,42.6997,242484.0
2019-08-23 09:30:00,44.82,44.86,44.69,44.74,89992.0,42.5573,42.5953,42.4339,42.4813,89992.0
2019-08-23 10:00:00,44.77,44.95,44.72,44.91,267604.0,42.5098,42.6807,42.4624,42.6428,267604.0
2019-08-23 10:30:00,44.88,45.09,44.88,44.92,134120.0,42.6143,42.8137,42.6143,42.6523,134120.0
2019-08-23 11:00:00,44.88,44.88,44.27,44.43,659832.0,42.6143,42.6143,42.0351,42.187,659832.0
2019-08-23 11:30:00,44.34,44.34,44.16,44.16,121608.0,42.1015,42.1015,41.9306,41.9306,121608.0
2019-08-23 12:00:00,44.12,44.29,44.12,44.16,75968.0,41.8926,42.0541,41.8926,41.9306,75968.0
2019-08-23 12:30:00,44.17,44.29,44.12,44.18,140924.0,41.9401,42.0541,41.8926,41.9496,140924.0
2019-08-23 13:00:00,44.16,44.18,43.99,44.01,260788.0,41.9306,41.9496,41.7692,41.7882,260788.0
2019-08-23 13:30:00,44.04,44.14,44.04,44.11,100016.0,41.8167,41.9116,41.8167,41.8831,100016.0
2019-08-23 14:00:00,44.09,44.09,44.01,44.04,58252.0,41.8642,41.8642,41.7882,41.8167,58252.0
2019-08-23 14:30:00,44.09,44.09,43.92,43.99,98340.0,41.8642,41.8642,41.7027,41.7692,98340.0
2019-08-23 15:00:00,43.97,44.04,43.9,43.91,113032.0,41.7502,41.8167,41.6837,41.6932,113032.0
2019-08-23 15:30:00,43.89,43.91,43.66,43.85,930532.0,41.6743,41.6932,41.4559,41.6363,930532.0
2019-08-26 09:30:00,44.23,44.25,44.07,44.17,195716.0,41.9971,42.0161,41.8452,41.9401,195716.0
2019-08-26 10:00:00,44.15,44.16,43.96,44.02,122976.0,41.9211,41.9306,41.7407,41.7977,122976.0
2019-08-26 10:30:00,44.02,44.13,43.99,44.08,149348.0,41.7977,41.9021,41.7692,41.8547,149348.0
2019-08-26 11:00:00,44.08,44.24,44.07,44.17,196032.0,41.8547,42.0066,41.8452,41.9401,196032.0
2019-08-26 11:30:00,44.16,44.2,44.09,44.16,110692.0,41.9306,41.9686,41.8642,41.9306,110692.0
2019-08-26 12:00:00,44.16,44.32,44.15,44.28,103664.0,41.9306,42.0825,41.9211,42.0446,103664.0
2019-08-26 12:30:00,44.28,44.28,44.24,44.26,40444.0,42.0446,42.0446,42.0066,42.0256,40444.0
2019-08-26 13:00:00,44.27,44.31,44.22,44.24,89660.0,42.0351,42.0731,41.9876,42.0066,89660.0
2019-08-26 13:30:00,44.24,44.24,44.19,44.21,60688.0,42.0066,42.0066,41.9591,41.9781,60688.0
2019-08-26 14:00:00,44.22,44.22,44.11,44.13,80024.0,41.9876,41.9876,41.8831,41.9021,80024.0
2019-08-26 14:30:00,44.13,44.2,44.13,44.2,102972.0,41.9021,41.9686,41.9021,41.9686,102972.0
2019-08-26 15:00:00,44.2,44.26,44.17,44.21,275580.0,41.9686,42.0256,41.9401,41.9781,275580.0
2019-08-26 15:30:00,44.23,44.36,44.16,44.36,270460.0,41.9971,42.1205,41.9306,42.1205,270460.0
2019-08-27 09:30:00,44.61,44.69,44.55,44.62,204412.0,42.3579,42.4339,42.3009,42.3674,204412.0
2019-08-27 10:00:00,44.62,44.64,44.54,44.56,72484.0,42.3674,42.3864,42.2914,42.3104,72484.0
2019-08-27 10:30:00,44.57,44.59,44.49,44.49,50456.0,42.3199,42.3389,42.244,42.244,50456.0
2019-08-27 11:00:00,44.5,44.53,44.33,44.37,159968.0,42.2535,42.2819,42.092,42.13,159968.0
2019-08-27 11:30:00,44.37,44.46,44.35,44.38,185416.0,42.13,42.2155,42.111,42.1395,185416.0
2019-08-27 12:00:00,44.38,44.41,44.31,44.34,42656.0,42.1395,42.168,42.0731,42.1015,42656.0
2019-08-27 12:30:00,44.32,44.35,44.18,44.18,108376.0,42.0825,42.111,41.9496,41.9496,108376.0
2019-08-27 13:00:00,44.18,44.26,44.16,44.25,43036.0,41.9496,42.0256,41.9306,42.0161,43036.0
2019-08-27 13:30:00,44.25,44.4,44.25,44.35,70664.0,42.0161,42.1585,42.0161,42.111,70664.0
2019-08-27 14:00:00,44.4,44.4,44.27,44.29,46332.0,42.1585,42.1585,42.0351,42.0541,46332.0
2019-08-27 14:30:00,44.29,44.43,44.26,44.41,116956.0,42.0541,42.187,42.0256,42.168,116956.0
2019-08-27 15:00:00,44.43,44.48,44.32,44.32,90104.0,42.187,42.2345,42.0825,42.0825,90104.0
2019-08-27 15:30:00,44.29,44.4,44.27,44.29,218772.0,42.0541,42.1585,42.0351,42.0541,218772.0
2019-08-28 09:30:00,44.16,44.24,43.97,44.23,206624.0,41.9306,42.0066,41.7502,41.9971,206624.0
2019-08-28 10:00:00,44.25,44.32,44.23,44.24,89316.0,42.0161,42.0825,41.9971,42.0066,89316.0
2019-08-28 10:30:00,44.25,44.41,44.25,44.38,130016.0,42.0161,42.168,42.0161,42.1395,130016.0
2019-08-28 11:00:00,44.34,44.47,44.32,44.46,81148.0,42.1015,42.225,42.0825,42.2155,81148.0
2019-08-28 11:30:00,44.45,44.49,44.42,44.46,48800.0,42.206,42.244,42.1775,42.2155,48800.0
2019-08-28 12:00:00,44.45,44.48,44.42,44.44,35088.0,42.206,42.2345,42.1775,42.1965,35088.0
2019-08-28 12:30:00,44.45,44.49,44.39,44.48,70628.0,42.206,42.244,42.149,42.2345,70628.0
2019-08-28 13:00:00,44.46,44.46,44.37,44.44,98980.0,42.2155,42.2155,42.13,42.1965,98980.0
2019-08-28 13:30:00,44.43,44.47,44.42,44.44,38308.0,42.187,42.225,42.1775,42.1965,38308.0
2019-08-28 14:00:00,44.45,44.46,44.43,44.45,62688.0,42.206,42.2155,42.187,42.206,62688.0
2019-08-28 14:30:00,44.46,44.54,44.45,44.53,106924.0,42.2155,42.2914,42.206,42.2819,106924.0
2019-08-28 15:00:00,44.52,44.54,44.48,44.49,98800.0,42.2724,42.2914,42.2345,42.244,98800.0
2019-08-28 15:30:00,44.48,44.53,44.47,44.52,159456.0,42.2345,42.2819,42.225,42.2724,159456.0
2019-08-29 09:30:00,44.96,45.12,44.96,45.07,133564.0,42.6902,42.8422,42.6902,42.7947,133564.0
2019-08-29 10:00:00,45.07,45.07,44.95,45.02,70988.0,42.7947,42.7947,42.6807,42.7472,70988.0
2019-08-29 10:30:00,45.02,45.02,44.79,44.98,133592.0,42.7472,42.7472,42.5288,42.7092,133592.0
2019-08-29 11:00:00,44.96,45.04,44.96,45.02,62928.0,42.6902,42.7662,42.6902,42.7472,62928.0
2019-08-29 11:30:00,45.07,45.12,45.06,45.08,33372.0,42.7947,42.8422,42.7852,42.8042,33372.0
2019-08-29 12:00:00,45.07,45.12,45.05,45.11,64400.0,42.7947,42.8422,42.7757,42.8327,64400.0
2019-08-29 12:30:00,45.09,45.15,45.09,45.11,132360.0,42.8137,42.8706,42.8137,42.8327,132360.0
2019-08-29 13:00:00,45.11,45.13,45.1,45.1,97168.0,42.8327,42.8517,42.8232,42.8232,97168.0
2019-08-29 13:30:00,45.1,45.16,45.08,45.15,49608.0,42.8232,42.8801,42.8042,42.8706,49608.0
2019-08-29 14:00:00,45.16,45.19,45.09,45.13,138428.0,42.8801,42.9086,42.8137,42.8517,138428.0
2019-08-29 14:30:00,45.14,45.15,45.09,45.1,33004.0,42.8611,42.8706,42.8137,42.8232,33004.0
2019-08-29 15:00:00,45.09,45.1,45.03,45.04,103852.0,42.8137,42.8232,42.7567,42.7662,103852.0
2019-08-29 15:30:00,45.04,45.12,45.04,45.08,252772.0,42.7662,42.8422,42.7662,42.8042,252772.0
2019-08-30 09:30:00,45.32,45.32,45.16,45.2,135028.0,43.0321,43.0321,42.8801,42.9181,135028.0
2019-08-30 10:00:00,45.2,45.24,45.11,45.14,63960.0,42.9181,42.9561,42.8327,42.8611,63960.0
2019-08-30 10:30:00,45.14,45.16,45.09,45.09,41076.0,42.8611,42.8801,42.8137,42.8137,41076.0
2019-08-30 11:00:00,45.05,45.05,44.81,44.86,316388.0,42.7757,42.7757,42.5478,42.5953,316388.0
2019-08-30 11:30:00,44.86,44.99,44.86,44.94,47896.0,42.5953,42.7187,42.5953,42.6712,47896.0
2019-08-30 12:00:00,44.94,45.0,44.91,44.99,52840.0,42.6712,42.7282,42.6428,42.7187,52840.0
2019-08-30 12:30:00,44.99,45.02,44.97,45.02,24556.0,42.7187,42.7472,42.6997,42.7472,24556.0
2019-08-30 13:00:00,45.02,45.02,44.94,44.98,26500.0,42.7472,42.7472,42.6712,42.7092,26500.0
2019-08-30 13:30:00,44.95,44.96,44.92,44.94,44620.0,42.6807,42.6902,42.6523,42.6712,44620.0
2019-08-30 14:00:00,44.96,45.01,44.96,45.0,207112.0,42.6902,42.7377,42.6902,42.7282,207112.0
2019-08-30 14:30:00,45.0,45.01,44.9,44.93,78708.0,42.7282,42.7377,42.6333,42.6618,78708.0
2019-08-30 15:00:00,44.94,44.96,44.86,44.96,98976.0,42.6712,42.6902,42.5953,42.6902,98976.0
2019-08-30 15:30:00,44.97,45.07,44.94,44.99,380928.0,42.6997,42.7947,42.6712,42.7187,380928.0
2019-09-03 09:30:00,44.71,44.94,44.71,44.91,135160.0,42.4529,42.6712,42.4529,42.6428,135160.0
2019-09-03 10:00:00,44.91,44.91,44.62,44.75,205116.0,42.6428,42.6428,42.3674,42.4908,205116.0
2019-09-03 10:30:00,44.74,44.85,44.68,44.85,96580.0,42.4813,42.5858,42.4244,42.5858,96580.0
2019-09-03 11:00:00,44.84,44.84,44.7,44.76,89576.0,42.5763,42.5763,42.4434,42.5003,89576.0
2019-09-03 11:30:00,44.78,44.87,44.72,44.82,50980.0,42.5193,42.6048,42.4624,42.5573,50980.0
2019-09-03 12:00:00,44.83,44.84,44.77,44.78,58252.0,42.5668,42.5763,42.5098,42.5193,58252.0
2019-09-03 12:30:00,44.76,44.82,44.74,44.75,31964.0,42.5003,42.5573,42.4813,42.4908,31964.0
2019-09-03 13:00:00,44.75,44.77,44.69,44.71,25556.0,42.4908,42.5098,42.4339,42.4529,25556.0
2019-09-03 13:30:00,44.71,44.71,44.6,44.61,40460.0,42.4529,42.4529,42.3484,42.3579,40460.0
2019-09-03 14:00:00,44.62,44.65,44.59,44.62,25584.0,42.3674,42.3959,42.3389,42.3674,25584.0
2019-09-03 14:30:00,44.62,44.66,44.6,44.63,41852.0,42.3674,42.4054,42.3484,42.3769,41852.0
2019-09-03 15:00:00,44.64,44.7,44.61,44.67,154892.0,42.3864,42.4434,42.3579,42.4149,154892.0
2019-09-03 15:30:00,44.69,44.77,44.67,44.73,211836.0,42.4339,42.5098,42.4149,42.4718,211836.0
2019-09-04 09:30:00,45.08,45.1,45.02,45.04,74640.0,42.8042,42.8232,42.7472,42.7662,74640.0
2019-09-04 10:00:00,45.02,45.04,44.93,44.98,27780.0,42.7472,42.7662,42.6618,42.7092,27780.0
2019-09-04 10:30:00,44.98,45.01,44.96,45.01,31820.0,42.7092,42.7377,42.6902,42.7377,31820.0
2019-09-04 11:00:00,45.01,45.07,44.99,45.07,18584.0,42.7377,42.7947,42.7187,42.7947,18584.0
2019-09-04 11:30:00,45.09,45.12,45.07,45.11,48448.0,42.8137,42.8422,42.7947,42.8327,48448.0
2019-09-04 12:00:00,45.1,45.12,45.08,45.08,58564.0,42.8232,42.8422,42.8042,42.8042,58564.0
2019-09-04 12:30:00,45.09,45.13,45.07,45.12,63128.0,42.8137,42.8517,42.7947,42.8422,63128.0
2019-09-04 13:00:00,45.12,45.13,45.09,45.11,28292.0,42.8422,42.8517,42.8137,42.8327,28292.0
2019-09-04 13:30:00,45.11,45.12,45.05,45.06,88368.0,42.8327,42.8422,42.7757,42.7852,88368.0
2019-09-04 14:00:00,45.06,45.08,45.03,45.07,237036.0,42.7852,42.8042,42.7567,42.7947,237036.0
2019-09-04 14:30:00,45.07,45.11,45.07,45.09,132416.0,42.7947,42.8327,42.7947,42.8137,132416.0
2019-09-04 15:00:00,45.1,45.15,45.1,45.13,65296.0,42.8232,42.8706,42.8232,42.8517,65296.0
2019-09-04 15:30:00,45.14,45.18,45.13,45.18,235608.0,42.8611,42.8991,42.8517,42.8991,235608.0
2019-09-05 09:30:00,45.58,45.7,45.52,45.7,135292.0,43.2789,43.3929,43.222,43.3929,135292.0
2019-09-05 10:00:00,45.68,45.84,45.68,45.74,75780.0,43.3739,43.5258,43.3739,43.4309,75780.0
2019-09-05 10:30:00,45.74,45.8,45.73,45.73,31472.0,43.4309,43.4878,43.4214,43.4214,31472.0
2019-09-05 11:00:00,45.75,45.77,45.7,45.75,94216.0,43.4404,43.4593,43.3929,43.4404,94216.0
2019-09-05 11:30:00,45.74,45.79,45.72,45.72,61704.0,43.4309,43.4783,43.4119,43.4119,61704.0
2019-09-05 12:00:00,45.72,45.76,45.7,45.71,73348.0,43.4119,43.4498,43.3929,43.4024,73348.0
2019-09-05 12:30:00,45.69,45.73,45.69,45.72,19796.0,43.3834,43.4214,43.3834,43.4119,19796.0
2019-09-05 13:00:00,45.74,45.75,45.67,45.74,53272.0,43.4309,43.4404,43.3644,43.4309,53272.0
2019-09-05 13:30:00,45.74,45.74,45.69,45.72,45748.0,43.4309,43.4309,43.3834,43.4119,45748.0
2019-09-05 14:00:00,45.72,45.76,45.7,45.72,96248.0,43.4119,43.4498,43.3929,43.4119,96248.0
2019-09-05 14:30:00,45.72,45.77,45.71,45.76,57004.0,43.4119,43.4593,43.4024,43.4498,57004.0
2019-09-05 15:00:00,45.76,45.81,45.76,45.81,228824.0,43.4498,43.4973,43.4498,43.4973,228824.0
2019-09-05 15:30:00,45.8,45.82,45.74,45.75,331052.0,43.4878,43.5068,43.4309,43.4404,331052.0
2019-09-06 09:30:00,45.83,45.83,45.7,45.75,84432.0,43.5163,43.5163,43.3929,43.4404,84432.0
2019-09-06 10:00:00,45.76,45.81,45.74,45.8,22676.0,43.4498,43.4973,43.4309,43.4878,22676.0
2019-09-06 10:30:00,45.83,45.85,45.8,45.83,22092.0,43.5163,43.5353,43.4878,43.5163,22092.0
2019-09-06 11:00:00,45.83,45.84,45.79,45.82,30084.0,43.5163,43.5258,43.4783,43.5068,30084.0
2019-09-06 11:30:00,45.81,45.83,45.78,45.79,80972.0,43.4973,43.5163,43.4688,43.4783,80972.0
2019-09-06 12:00:00,45.79,45.81,45.78,45.81,22456.0,43.4783,43.4973,43.4688,43.4973,22456.0
2019-09-06 12:30:00,45.8,45.81,45.71,45.75,28820.0,43.4878,43.4973,43.4024,43.4404,28820.0
2019-09-06 13:00:00,45.77,45.85,45.77,45.85,33540.0,43.4593,43.5353,43.4593,43.5353,33540.0
2019-09-06 13:30:00,45.85,45.87,45.84,45.86,60900.0,43.5353,43.5543,43.5258,43.5448,60900.0
2019-09-06 14:00:00,45.83,45.85,45.83,45.84,86912.0,43.5163,43.5353,43.5163,43.5258,86912.0
2019-09-06 14:30:00,45.85,45.85,45.82,45.84,31720.0,43.5353,43.5353,43.5068,43.5258,31720.0
2019-09-06 15:00:00,45.83,45.86,45.82,45.85,49988.0,43.5163,43.5448,43.5068,43.5353,49988.0
2019-09-06 15:30:00,45.86,45.87,45.74,45.77,124292.0,43.5448,43.5543,43.4309,43.4593,124292.0
2019-09-09 09:30:00,45.9,45.9,45.59,45.6,132148.0,43.5828,43.5828,43.2884,43.2979,132148.0
2019-09-09 10:00:00,45.6,45.63,45.57,45.6,45676.0,43.2979,43.3264,43.2694,43.2979,45676.0
2019-09-09 10:30:00,45.63,45.64,45.6,45.63,31600.0,43.3264,43.3359,43.2979,43.3264,31600.0
2019-09-09 11:00:00,45.63,45.64,45.57,45.59,85788.0,43.3264,43.3359,43.2694,43.2884,85788.0
2019-09-09 11:30:00,45.58,45.6,45.53,45.55,100120.0,43.2789,43.2979,43.2315,43.2505,100120.0
2019-09-09 12:00:00,45.54,45.54,45.4,45.41,58900.0,43.241,43.241,43.108,43.1175,58900.0
2019-09-09 12:30:00,45.38,45.43,45.31,45.43,118424.0,43.089,43.1365,43.0226,43.1365,118424.0
2019-09-09 13:00:00,45.42,45.44,45.36,45.37,27756.0,43.127,43.146,43.07,43.0795,27756.0
2019-09-09 13:30:00,45.37,45.41,45.34,45.39,93304.0,43.0795,43.1175,43.0511,43.0985,93304.0
2019-09-09 14:00:00,45.38,45.4,45.29,45.29,36884.0,43.089,43.108,43.0036,43.0036,36884.0
2019-09-09 14:30:00,45.29,45.34,45.29,45.32,48092.0,43.0036,43.0511,43.0036,43.0321,48092.0
2019-09-09 15:00:00,45.31,45.41,45.31,45.37,194448.0,43.0226,43.1175,43.0226,43.0795,194448.0
2019-09-09 15:30:00,45.38,45.46,45.37,45.45,306988.0,43.089,43.165,43.0795,43.1555,306988.0
2019-09-10 09:30:00,45.25,45.25,44.85,44.89,245564.0,42.9656,42.9656,42.5858,42.6238,245564.0
2019-09-10 10:00:00,44.88,45.02,44.85,45.0,32836.0,42.6143,42.7472,42.5858,42.7282,32836.0
2019-09-10 10:30:00,45.02,45.02,44.94,44.96,72712.0,42.7472,42.7472,42.6712,42.6902,72712.0
2019-09-10 11:00:00,44.97,45.0,44.9,44.92,30092.0,42.6997,42.7282,42.6333,42.6523,30092.0
2019-09-10 11:30:00,44.93,45.09,44.9,45.02,58932.0,42.6618,42.8137,42.6333,42.7472,58932.0
2019-09-10 12:00:00,45.03,45.16,44.98,45.15,36352.0,42.7567,42.8801,42.7092,42.8706,36352.0
2019-09-10 12:30:00,45.14,45.21,45.13,45.18,28276.0,42.8611,42.9276,42.8517,42.8991,28276.0
2019-09-10 13:00:00,45.18,45.18,45.07,45.07,58972.0,42.8991,42.8991,42.7947,42.7947,58972.0
2019-09-10 13:30:00,45.1,45.13,45.07,45.09,65352.0,42.8232,42.8517,42.7947,42.8137,65352.0
2019-09-10 14:00:00,45.07,45.08,44.98,44.99,51828.0,42.7947,42.8042,42.7092,42.7187,51828.0
2019-09-10 14:30:00,44.98,45.02,44.94,44.98,108896.0,42.7092,42.7472,42.6712,42.7092,108896.0
2019-09-10 15:00:00,44.99,45.01,44.95,44.98,35632.0,42.7187,42.7377,42.6807,42.7092,35632.0
2019-09-10 15:30:00,44.98,45.21,44.97,45.21,250496.0,42.7092,42.9276,42.6997,42.9276,250496.0
2019-09-11 09:30:00,45.25,45.3,45.15,45.23,169748.0,42.9656,43.0131,42.8706,42.9466,169748.0
2019-09-11 10:00:00,45.24,45.33,45.23,45.31,60548.0,42.9561,43.0416,42.9466,43.0226,60548.0
2019-09-11 10:30:00,45.32,45.34,45.27,45.3,90692.0,43.0321,43.0511,42.9846,43.0131,90692.0
2019-09-11 11:00:00,45.3,45.33,45.28,45.32,61116.0,43.0131,43.0416,42.9941,43.0321,61116.0
2019-09-11 11:30:00,45.35,45.4,45.35,45.39,45440.0,43.0605,43.108,43.0605,43.0985,45440.0
2019-09-11 12:00:00,45.4,45.43,45.4,45.41,46984.0,43.108,43.1365,43.108,43.1175,46984.0
2019-09-11 12:30:00,45.43,45.46,45.41,45.44,54920.0,43.1365,43.165,43.1175,43.146,54920.0
2019-09-11 13:00:00,45.44,45.45,45.42,45.43,27712.0,43.146,43.1555,43.127,43.1365,27712.0
2019-09-11 13:30:00,45.43,45.44,45.38,45.39,33796.0,43.1365,43.146,43.089,43.0985,33796.0
2019-09-11 14:00:00,45.39,45.39,45.36,45.37,56852.0,43.0985,43.0985,43.07,43.0795,56852.0
2019-09-11 14:30:00,45.37,45.37,45.34,45.36,91732.0,43.0795,43.0795,43.0511,43.07,91732.0
2019-09-11 15:00:00,45.37,45.4,45.37,45.38,47492.0,43.0795,43.108,43.0795,43.089,47492.0
2019-09-11 15:30:00,45.4,45.47,45.37,45.46,289792.0,43.108,43.1745,43.0795,43.165,289792.0
2019-09-12 09:30:00,45.69,45.83,45.63,45.69,209124.0,43.3834,43.5163,43.3264,43.3834,209124.0
2019-09-12 10:00:00,45.71,45.9,45.68,45.87,342716.0,43.4024,43.5828,43.3739,43.5543,342716.0
2019-09-12 10:30:00,45.86,45.88,45.66,45.72,255320.0,43.5448,43.5638,43.3549,43.4119,255320.0
2019-09-12 11:00:00,45.72,45.78,45.68,45.78,45412.0,43.4119,43.4688,43.3739,43.4688,45412.0
2019-09-12 11:30:00,45.77,45.8,45.75,45.8,27176.0,43.4593,43.4878,43.4404,43.4878,27176.0
2019-09-12 12:00:00,45.79,45.79,45.73,45.74,77628.0,43.4783,43.4783,43.4214,43.4309,77628.0
2019-09-12 12:30:00,45.8,45.83,45.77,45.83,120204.0,43.4878,43.5163,43.4593,43.5163,120204.0
2019-09-12 13:00:00,45.85,45.89,45.82,45.83,114880.0,43.5353,43.5733,43.5068,43.5163,114880.0
2019-09-12 13:30:00,45.85,45.88,45.83,45.86,68436.0,43.5353,43.5638,43.5163,43.5448,68436.0
2019-09-12 14:00:00,45.86,45.86,45.81,45.83,79660.0,43.5448,43.5448,43.4973,43.5163,79660.0
2019-09-12 14:30:00,45.83,45.88,45.83,45.85,64256.0,43.5163,43.5638,43.5163,43.5353,64256.0
2019-09-12 15:00:00,45.86,45.86,45.82,45.83,61112.0,43.5448,43.5448,43.5068,43.5163,61112.0
2019-09-12 15:30:00,45.82,45.84,45.7,45.73,139888.0,43.5068,43.5258,43.3929,43.4214,139888.0
2019-09-13 09:30:00,45.76,45.77,45.65,45.74,158700.0,43.4498,43.4593,43.3454,43.4309,158700.0
2019-09-13 10:00:00,45.73,45.78,45.68,45.77,24296.0,43.4214,43.4688,43.3739,43.4593,24296.0
2019-09-13 10:30:00,45.76,45.79,45.73,45.76,22968.0,43.4498,43.4783,43.4214,43.4498,22968.0
2019-09-13 11:00:00,45.77,45.82,45.71,45.72,44012.0,43.4593,43.5068,43.4024,43.4119,44012.0
2019-09-13 11:30:00,45.73,45.74,45.7,45.72,69336.0,43.4214,43.4309,43.3929,43.4119,69336.0
2019-09-13 12:00:00,45.7,45.74,45.67,45.67,19348.0,43.3929,43.4309,43.3644,43.3644,19348.0
2019-09-13 12:30:00,45.67,45.71,45.66,45.66,18808.0,43.3644,43.4024,43.3549,43.3549,18808.0
2019-09-13 13:00:00,45.66,45.7,45.65,45.68,10148.0,43.3549,43.3929,43.3454,43.3739,10148.0
2019-09-13 13:30:00,45.68,45.68,45.62,45.63,30824.0,43.3739,43.3739,43.3169,43.3264,30824.0
2019-09-13 14:00:00,45.66,45.66,45.61,45.62,50344.0,43.3549,43.3549,43.3074,43.3169,50344.0
2019-09-13 14:30:00,45.63,45.66,45.62,45.65,68156.0,43.3264,43.3549,43.3169,43.3454,68156.0
2019-09-13 15:00:00,45.64,45.64,45.56,45.6,43784.0,43.3359,43.3359,43.2599,43.2979,43784.0
2019-09-13 15:30:00,45.6,45.68,45.6,45.62,301664.0,43.2979,43.3739,43.2979,43.3169,301664.0
2019-09-16 09:30:00,45.43,45.53,45.39,45.53,82664.0,43.1365,43.2315,43.0985,43.2315,82664.0
2019-09-16 10:00:00,45.52,45.54,45.45,45.47,71848.0,43.222,43.241,43.1555,43.1745,71848.0
2019-09-16 10:30:00,45.45,45.49,45.43,45.43,69508.0,43.1555,43.1935,43.1365,43.1365,69508.0
2019-09-16 11:00:00,45.45,45.52,45.42,45.51,28284.0,43.1555,43.222,43.127,43.2125,28284.0
2019-09-16 11:30:00,45.5,45.5,45.37,45.38,126280.0,43.203,43.203,43.0795,43.089,126280.0
2019-09-16 12:00:00,45.38,45.44,45.38,45.44,39468.0,43.089,43.146,43.089,43.146,39468.0
2019-09-16 12:30:00,45.45,45.46,45.4,45.44,107748.0,43.1555,43.165,43.108,43.146,107748.0
2019-09-16 13:00:00,45.42,45.47,45.42,45.46,46044.0,43.127,43.1745,43.127,43.165,46044.0
2019-09-16 13:30:00,45.45,45.46,45.43,45.46,41064.0,43.1555,43.165,43.1365,43.165,41064.0
2019-09-16 14:00:00,45.48,45.49,45.44,45.47,95676.0,43.184,43.1935,43.146,43.1745,95676.0
2019-09-16 14:30:00,45.46,45.48,45.45,45.47,47444.0,43.165,43.184,43.1555,43.1745,47444.0
2019-09-16 15:00:00,45.46,45.49,45.43,45.44,94296.0,43.165,43.1935,43.1365,43.146,94296.0
2019-09-16 15:30:00,45.43,45.47,45.42,45.45,129020.0,43.1365,43.1745,43.127,43.1555,129020.0
2019-09-17 09:30:00,45.47,45.58,45.47,45.57,149852.0,43.1745,43.2789,43.1745,43.2694,149852.0
2019-09-17 10:00:00,45.57,45.59,45.54,45.58,38628.0,43.2694,43.2884,43.241,43.2789,38628.0
2019-09-17 10:30:00,45.58,45.59,45.53,45.55,38880.0,43.2789,43.2884,43.2315,43.2505,38880.0
2019-09-17 11:00:00,45.56,45.62,45.55,45.56,80976.0,43.2599,43.3169,43.2505,43.2599,80976.0
2019-09-17 11:30:00,45.57,45.58,45.55,45.55,15856.0,43.2694,43.2789,43.2505,43.2505,15856.0
2019-09-17 12:00:00,45.56,45.57,45.51,45.53,22372.0,43.2599,43.2694,43.2125,43.2315,22372.0
2019-09-17 12:30:00,45.51,45.52,45.48,45.49,36140.0,43.2125,43.222,43.184,43.1935,36140.0
2019-09-17 13:00:00,45.49,45.52,45.48,45.49,35512.0,43.1935,43.222,43.184,43.1935,35512.0
2019-09-17 13:30:00,45.49,45.57,45.49,45.53,75388.0,43.1935,43.2694,43.1935,43.2315,75388.0
2019-09-17 14:00:00,45.55,45.57,45.5,45.52,204104.0,43.2505,43.2694,43.203,43.222,204104.0
2019-09-17 14:30:00,45.52,45.54,45.52,45.53,130540.0,43.222,43.241,43.222,43.2315,130540.0
2019-09-17 15:00:00,45.54,45.57,45.52,45.56,68808.0,43.241,43.2694,43.222,43.2599,68808.0
2019-09-17 15:30:00,45.56,45.67,45.56,45.66,74380.0,43.2599,43.3644,43.2599,43.3549,74380.0
2019-09-18 09:30:00,45.58,45.61,45.48,45.52,62712.0,43.2789,43.3074,43.184,43.222,62712.0
2019-09-18 10:00:00,45.52,45.58,45.52,45.58,33604.0,43.222,43.2789,43.222,43.2789,33604.0
2019-09-18 10:30:00,45.57,45.57,45.52,45.54,17496.0,43.2694,43.2694,43.222,43.241,17496.0
2019-09-18 11:00:00,45.54,45.55,45.52,45.54,9124.0,43.241,43.2505,43.222,43.241,9124.0
2019-09-18 11:30:00,45.54,45.55,45.52,45.54,20276.0,43.241,43.2505,43.222,43.241,20276.0
2019-09-18 12:00:00,45.55,45.55,45.52,45.53,63916.0,43.2505,43.2505,43.222,43.2315,63916.0
2019-09-18 12:30:00,45.53,45.54,45.5,45.5,48148.0,43.2315,43.241,43.203,43.203,48148.0
2019-09-18 13:00:00,45.49,45.49,45.44,45.44,29696.0,43.1935,43.1935,43.146,43.146,29696.0
2019-09-18 13:30:00,45.44,45.53,45.44,45.51,49428.0,43.146,43.2315,43.146,43.2125,49428.0
2019-09-18 14:00:00,45.53,45.55,45.25,45.28,61796.0,43.2315,43.2505,42.9656,42.9941,61796.0
2019-09-18 14:30:00,45.27,45.33,45.18,45.31,34748.0,42.9846,43.0416,42.8991,43.0226,34748.0
2019-09-18 15:00:00,45.31,45.48,45.28,45.47,77920.0,43.0226,43.184,42.9941,43.1745,77920.0
2019-09-18 15:30:00,45.47,45.68,45.47,45.66,201684.0,43.1745,43.3739,43.1745,43.3549,201684.0
2019-09-19 09:30:00,45.74,45.88,45.74,45.86,60116.0,43.4309,43.5638,43.4309,43.5448,60116.0
2019-09-19 10:00:00,45.88,45.95,45.88,45.93,32236.0,43.5638,43.6303,43.5638,43.6113,32236.0
2019-09-19 10:30:00,45.94,45.98,45.93,45.93,30180.0,43.6208,43.6587,43.6113,43.6113,30180.0
2019-09-19 11:00:00,45.93,45.93,45.9,45.92,24308.0,43.6113,43.6113,43.5828,43.6018,24308.0
2019-09-19 11:30:00,45.93,45.97,45.89,45.91,161248.0,43.6113,43.6492,43.5733,43.5923,161248.0
2019-09-19 12:00:00,45.92,45.95,45.81,45.82,118312.0,43.6018,43.6303,43.4973,43.5068,118312.0
2019-09-19 12:30:00,45.83,45.88,45.83,45.86,352260.0,43.5163,43.5638,43.5163,43.5448,352260.0
2019-09-19 13:00:00,45.86,45.87,45.79,45.84,36760.0,43.5448,43.5543,43.4783,43.5258,36760.0
2019-09-19 13:30:00,45.83,45.83,45.73,45.82,65256.0,43.5163,43.5163,43.4214,43.5068,65256.0
2019-09-19 14:00:00,45.84,45.85,45.82,45.83,88240.0,43.5258,43.5353,43.5068,43.5163,88240.0
2019-09-19 14:30:00,45.83,45.84,45.79,45.83,114112.0,43.5163,43.5258,43.4783,43.5163,114112.0
2019-09-19 15:00:00,45.82,45.85,45.8,45.83,74400.0,43.5068,43.5353,43.4878,43.5163,74400.0
2019-09-19 15:30:00,45.81,45.83,45.71,45.76,127208.0,43.4973,43.5163,43.4024,43.4498,127208.0
2019-09-20 09:30:00,45.89,45.92,45.85,45.85,175464.0,43.5733,43.6018,43.5353,43.5353,175464.0
2019-09-20 10:00:00,45.85,45.9,45.84,45.87,53068.0,43.5353,43.5828,43.5258,43.5543,53068.0
2019-09-20 10:30:00,45.87,45.88,45.78,45.8,59444.0,43.5543,43.5638,43.4688,43.4878,59444.0
2019-09-20 11:00:00,45.79,45.81,45.74,45.76,45772.0,43.4783,43.4973,43.4309,43.4498,45772.0
2019-09-20 11:30:00,45.75,45.75,45.68,45.74,32548.0,43.4404,43.4404,43.3739,43.4309,32548.0
2019-09-20 12:00:00,45.75,45.77,45.71,45.72,41980.0,43.4404,43.4593,43.4024,43.4119,41980.0
2019-09-20 12:30:00,45.72,45.73,45.66,45.73,28236.0,43.4119,43.4214,43.3549,43.4214,28236.0
2019-09-20 13:00:00,45.73,45.73,45.39,45.53,291608.0,43.4214,43.4214,43.0985,43.2315,291608.0
2019-09-20 13:30:00,45.54,45.55,45.45,45.52,1160428.0,43.241,43.2505,43.1555,43.222,1160428.0
2019-09-20 14:00:00,45.56,45.61,45.51,45.59,91792.0,43.2599,43.3074,43.2125,43.2884,91792.0
2019-09-20 14:30:00,45.59,45.64,45.59,45.6,51508.0,43.2884,43.3359,43.2884,43.2979,51508.0
2019-09-20 15:00:00,45.6,45.63,45.58,45.59,76784.0,43.2979,43.3264,43.2789,43.2884,76784.0
2019-09-20 15:30:00,45.56,45.59,45.49,45.5,378924.0,43.2599,43.2884,43.1935,43.203,378924.0
2019-09-23 09:30:00,45.37,45.52,45.37,45.47,109012.0,43.0795,43.222,43.0795,43.1745,109012.0
2019-09-23 10:00:00,45.47,45.48,45.38,45.48,42620.0,43.1745,43.184,43.089,43.184,42620.0
2019-09-23 10:30:00,45.48,45.5,45.4,45.41,20344.0,43.184,43.203,43.108,43.1175,20344.0
2019-09-23 11:00:00,45.42,45.5,45.42,45.5,51772.0,43.127,43.203,43.127,43.203,51772.0
2019-09-23 11:30:00,45.52,45.54,45.51,45.52,50840.0,43.222,43.241,43.2125,43.222,50840.0
2019-09-23 12:00:00,45.52,45.56,45.52,45.54,27316.0,43.222,43.2599,43.222,43.241,27316.0
2019-09-23 12:30:00,45.53,45.56,45.5,45.51,81816.0,43.2315,43.2599,43.203,43.2125,81816.0
2019-09-23 13:00:00,45.52,45.55,45.51,45.55,57860.0,43.222,43.2505,43.2125,43.2505,57860.0
2019-09-23 13:30:00,45.55,45.57,45.53,45.55,40084.0,43.2505,43.2694,43.2315,43.2505,40084.0
2019-09-23 14:00:00,45.56,45.56,45.52,45.52,40684.0,43.2599,43.2599,43.222,43.222,40684.0
2019-09-23 14:30:00,45.52,45.54,45.52,45.53,33876.0,43.222,43.241,43.222,43.2315,33876.0
2019-09-23 15:00:00,45.54,45.59,45.53,45.57,79696.0,43.241,43.2884,43.2315,43.2694,79696.0
2019-09-23 15:30:00,45.57,45.57,45.47,45.48,103372.0,43.2694,43.2694,43.1745,43.184,103372.0
2019-09-24 09:30:00,45.51,45.6,45.48,45.58,67808.0,43.3619,43.4476,43.3333,43.4286,67808.0
2019-09-24 10:00:00,45.55,45.56,45.45,45.46,103852.0,43.4,43.4095,43.3047,43.3142,103852.0
2019-09-24 10:30:00,45.46,45.51,45.42,45.45,47788.0,43.3142,43.3619,43.2761,43.3047,47788.0
2019-09-24 11:00:00,45.44,45.44,45.35,45.37,125892.0,43.2952,43.2952,43.2094,43.2285,125892.0
2019-09-24 11:30:00,45.37,45.37,45.16,45.22,67184.0,43.2285,43.2285,43.0284,43.0855,67184.0
2019-09-24 12:00:00,45.19,45.26,44.95,44.99,131012.0,43.057,43.1237,42.8283,42.8664,131012.0
2019-09-24 12:30:00,45.0,45.01,44.82,44.83,113280.0,42.8759,42.8855,42.7044,42.714,113280.0
2019-09-24 13:00:00,44.84,44.93,44.77,44.82,61748.0,42.7235,42.8092,42.6568,42.7044,61748.0
2019-09-24 13:30:00,44.82,44.91,44.82,44.88,72980.0,42.7044,42.7902,42.7044,42.7616,72980.0
2019-09-24 14:00:00,44.86,45.08,44.77,45.04,198572.0,42.7425,42.9522,42.6568,42.914,198572.0
2019-09-24 14:30:00,45.05,45.05,44.87,44.91,391488.0,42.9236,42.9236,42.7521,42.7902,391488.0
2019-09-24 15:00:00,44.9,44.95,44.81,44.86,89588.0,42.7807,42.8283,42.6949,42.7425,89588.0
2019-09-24 15:30:00,44.84,44.93,44.79,44.93,350060.0,42.7235,42.8092,42.6758,42.8092,350060.0
2019-09-25 09:30:00,44.92,44.94,44.73,44.74,190960.0,42.7997,42.8188,42.6187,42.6282,190960.0
2019-09-25 10:00:00,44.7,44.85,44.64,44.78,148136.0,42.5901,42.733,42.5329,42.6663,148136.0
2019-09-25 10:30:00,44.78,44.95,44.78,44.9,204172.0,42.6663,42.8283,42.6663,42.7807,204172.0
2019-09-25 11:00:00,44.9,44.98,44.9,44.93,119056.0,42.7807,42.8569,42.7807,42.8092,119056.0
2019-09-25 11:30:00,44.92,44.95,44.88,44.93,22976.0,42.7997,42.8283,42.7616,42.8092,22976.0
2019-09-25 12:00:00,44.95,45.0,44.92,44.96,60704.0,42.8283,42.8759,42.7997,42.8378,60704.0
2019-09-25 12:30:00,44.98,45.01,44.95,44.96,78516.0,42.8569,42.8855,42.8283,42.8378,78516.0
2019-09-25 13:00:00,44.98,45.02,44.97,44.98,24988.0,42.8569,42.895,42.8473,42.8569,24988.0
2019-09-25 13:30:00,44.98,45.04,44.97,45.02,47060.0,42.8569,42.914,42.8473,42.895,47060.0
2019-09-25 14:00:00,45.02,45.11,45.02,45.1,48052.0,42.895,42.9807,42.895,42.9712,48052.0
2019-09-25 14:30:00,45.09,45.16,45.08,45.15,72140.0,42.9617,43.0284,42.9522,43.0189,72140.0
2019-09-25 15:00:00,45.15,45.22,45.15,45.2,51364.0,43.0189,43.0855,43.0189,43.0665,51364.0
2019-09-25 15:30:00,45.19,45.27,45.18,45.18,231192.0,43.057,43.1332,43.0474,43.0474,231192.0
2019-09-26 09:30:00,45.21,45.21,45.05,45.09,153756.0,43.076,43.076,42.9236,42.9617,153756.0
2019-09-26 10:00:00,45.07,45.15,45.02,45.09,102844.0,42.9426,43.0189,42.895,42.9617,102844.0
2019-09-26 10:30:00,45.1,45.16,45.02,45.07,91388.0,42.9712,43.0284,42.895,42.9426,91388.0
2019-09-26 11:00:00,45.03,45.04,44.89,44.93,61616.0,42.9045,42.914,42.7711,42.8092,61616.0
2019-09-26 11:30:00,44.96,44.99,44.89,44.94,25952.0,42.8378,42.8664,42.7711,42.8188,25952.0
2019-09-26 12:00:00,44.93,45.08,44.91,45.07,62548.0,42.8092,42.9522,42.7902,42.9426,62548.0
2019-09-26 12:30:00,45.07,45.07,45.02,45.05,36344.0,42.9426,42.9426,42.895,42.9236,36344.0
2019-09-26 13:00:00,45.06,45.07,44.99,44.99,28984.0,42.9331,42.9426,42.8664,42.8664,28984.0
2019-09-26 13:30:00,45.01,45.09,45.0,45.08,77104.0,42.8855,42.9617,42.8759,42.9522,77104.0
2019-09-26 14:00:00,45.11,45.21,45.11,45.18,142472.0,42.9807,43.076,42.9807,43.0474,142472.0
2019-09-26 14:30:00,45.18,45.2,45.13,45.13,108676.0,43.0474,43.0665,42.9998,42.9998,108676.0
2019-09-26 15:00:00,45.15,45.25,45.14,45.23,301052.0,43.0189,43.1141,43.0093,43.0951,301052.0
2019-09-26 15:30:00,45.23,45.27,45.11,45.15,134976.0,43.0951,43.1332,42.9807,43.0189,134976.0
2019-09-27 09:30:00,45.26,45.28,45.02,45.05,113676.0,43.1237,43.1427,42.895,42.9236,113676.0
2019-09-27 10:00:00,45.06,45.06,44.99,45.05,71296.0,42.9331,42.9331,42.8664,42.9236,71296.0
2019-09-27 10:30:00,45.06,45.18,45.03,45.18,48292.0,42.9331,43.0474,42.9045,43.0474,48292.0
2019-09-27 11:00:00,45.18,45.21,45.15,45.18,24644.0,43.0474,43.076,43.0189,43.0474,24644.0
2019-09-27 11:30:00,45.17,45.18,44.83,45.05,172348.0,43.0379,43.0474,42.714,42.9236,172348.0
2019-09-27 12:00:00,45.01,45.04,44.93,44.95,60328.0,42.8855,42.914,42.8092,42.8283,60328.0
2019-09-27 12:30:00,44.91,44.93,44.74,44.74,51588.0,42.7902,42.8092,42.6282,42.6282,51588.0
2019-09-27 13:00:00,44.73,44.83,44.7,44.75,122224.0,42.6187,42.714,42.5901,42.6377,122224.0
2019-09-27 13:30:00,44.77,44.8,44.7,44.77,65028.0,42.6568,42.6854,42.5901,42.6568,65028.0
2019-09-27 14:00:00,44.75,44.77,44.62,44.66,129848.0,42.6377,42.6568,42.5139,42.552,129848.0
2019-09-27 14:30:00,44.65,44.66,44.51,44.56,189036.0,42.5425,42.552,42.4091,42.4567,189036.0
2019-09-27 15:00:00,44.58,44.67,44.56,44.62,136724.0,42.4758,42.5615,42.4567,42.5139,136724.0
2019-09-27 15:30:00,44.62,44.79,44.61,44.78,260292.0,42.5139,42.6758,42.5043,42.6663,260292.0
2019-09-30 09:30:00,44.88,45.01,44.85,44.98,179520.0,42.7616,42.8855,42.733,42.8569,179520.0
2019-09-30 10:00:00,44.97,45.02,44.93,44.94,38860.0,42.8473,42.895,42.8092,42.8188,38860.0
2019-09-30 10:30:00,44.96,44.98,44.91,44.97,49112.0,42.8378,42.8569,42.7902,42.8473,49112.0
2019-09-30 11:00:00,44.96,45.02,44.93,45.02,39140.0,42.8378,42.895,42.8092,42.895,39140.0
2019-09-30 11:30:00,45.02,45.04,45.0,45.03,44900.0,42.895,42.914,42.8759,42.9045,44900.0
2019-09-30 12:00:00,45.05,45.1,45.03,45.1,49132.0,42.9236,42.9712,42.9045,42.9712,49132.0
2019-09-30 12:30:00,45.11,45.11,45.08,45.08,16604.0,42.9807,42.9807,42.9522,42.9522,16604.0
2019-09-30 13:00:00,45.09,45.12,45.07,45.07,24016.0,42.9617,42.9903,42.9426,42.9426,24016.0
2019-09-30 13:30:00,45.09,45.12,45.08,45.1,105648.0,42.9617,42.9903,42.9522,42.9712,105648.0
2019-09-30 14:00:00,45.09,45.1,45.07,45.09,46536.0,42.9617,42.9712,42.9426,42.9617,46536.0
2019-09-30 14:30:00,45.09,45.09,45.03,45.04,60796.0,42.9617,42.9617,42.9045,42.914,60796.0
2019-09-30 15:00:00,45.03,45.06,45.01,45.02,46896.0,42.9045,42.9331,42.8855,42.895,46896.0
2019-09-30 15:30:00,45.02,45.05,44.97,45.01,529372.0,42.895,42.9236,42.8473,42.8855,529372.0
2019-10-01 09:30:00,45.11,45.23,45.08,45.19,104092.0,42.9807,43.0951,42.9522,43.057,104092.0
2019-10-01 10:00:00,45.17,45.17,44.79,44.9,308612.0,43.0379,43.0379,42.6758,42.7807,308612.0
2019-10-01 10:30:00,44.94,44.95,44.81,44.82,102500.0,42.8188,42.8283,42.6949,42.7044,102500.0
2019-10-01 11:00:00,44.8,44.82,44.73,44.81,226040.0,42.6854,42.7044,42.6187,42.6949,226040.0
2019-10-01 11:30:00,44.81,44.83,44.68,44.7,116108.0,42.6949,42.714,42.571,42.5901,116108.0
2019-10-01 12:00:00,44.68,44.68,44.58,44.62,65896.0,42.571,42.571,42.4758,42.5139,65896.0
2019-10-01 12:30:00,44.64,44.68,44.62,44.63,44416.0,42.5329,42.571,42.5139,42.5234,44416.0
2019-10-01 13:00:00,44.63,44.63,44.54,44.57,70424.0,42.5234,42.5234,42.4376,42.4662,70424.0
2019-10-01 13:30:00,44.53,44.55,44.49,44.51,179312.0,42.4281,42.4472,42.39,42.4091,179312.0
2019-10-01 14:00:00,44.52,44.58,44.48,44.55,133552.0,42.4186,42.4758,42.3805,42.4472,133552.0
2019-10-01 14:30:00,44.54,44.64,44.54,44.61,90080.0,42.4376,42.5329,42.4376,42.5043,90080.0
2019-10-01 15:00:00,44.6,44.65,44.56,44.62,162320.0,42.4948,42.5425,42.4567,42.5139,162320.0
2019-10-01 15:30:00,44.62,44.62,44.49,44.51,281804.0,42.5139,42.5139,42.39,42.4091,281804.0
2019-10-02 09:30:00,44.24,44.24,43.9,43.98,254132.0,42.1518,42.1518,41.8279,41.9041,254132.0
2019-10-02 10:00:00,43.92,43.98,43.85,43.85,41368.0,41.8469,41.9041,41.7802,41.7802,41368.0
2019-10-02 10:30:00,43.85,43.86,43.67,43.77,139212.0,41.7802,41.7897,41.6087,41.704,139212.0
2019-10-02 11:00:00,43.76,43.8,43.69,43.72,95320.0,41.6945,41.7326,41.6278,41.6563,95320.0
2019-10-02 11:30:00,43.72,43.75,43.62,43.75,202216.0,41.6563,41.6849,41.5611,41.6849,202216.0
2019-10-02 12:00:00,43.73,43.73,43.62,43.65,48904.0,41.6659,41.6659,41.5611,41.5897,48904.0
2019-10-02 12:30:00,43.64,43.66,43.51,43.54,162944.0,41.5801,41.5992,41.4563,41.4848,162944.0
2019-10-02 13:00:00,43.52,43.66,43.51,43.64,137964.0,41.4658,41.5992,41.4563,41.5801,137964.0
2019-10-02 13:30:00,43.63,43.65,43.55,43.59,110164.0,41.5706,41.5897,41.4944,41.5325,110164.0
2019-10-02 14:00:00,43.58,43.72,43.58,43.68,130484.0,41.523,41.6563,41.523,41.6182,130484.0
2019-10-02 14:30:00,43.69,43.8,43.66,43.76,193612.0,41.6278,41.7326,41.5992,41.6945,193612.0
2019-10-02 15:00:00,43.8,43.86,43.72,43.8,237808.0,41.7326,41.7897,41.6563,41.7326,237808.0
2019-10-02 15:30:00,43.77,43.84,43.67,43.73,299692.0,41.704,41.7707,41.6087,41.6659,299692.0
2019-10-03 09:30:00,43.71,43.83,43.67,43.81,121792.0,41.6468,41.7612,41.6087,41.7421,121792.0
2019-10-03 10:00:00,43.77,43.78,43.32,43.67,343468.0,41.704,41.7135,41.2752,41.6087,343468.0
2019-10-03 10:30:00,43.68,43.75,43.58,43.71,97280.0,41.6182,41.6849,41.523,41.6468,97280.0
2019-10-03 11:00:00,43.7,44.03,43.67,43.92,432260.0,41.6373,41.9517,41.6087,41.8469,432260.0
2019-10-03 11:30:00,43.93,43.94,43.83,43.83,104240.0,41.8564,41.866,41.7612,41.7612,104240.0
2019-10-03 12:00:00,43.88,43.99,43.85,43.97,52240.0,41.8088,41.9136,41.7802,41.8945,52240.0
2019-10-03 12:30:00,43.97,44.08,43.96,44.07,276932.0,41.8945,41.9994,41.885,41.9898,276932.0
2019-10-03 13:00:00,44.08,44.09,44.01,44.05,117952.0,41.9994,42.0089,41.9327,41.9708,117952.0
2019-10-03 13:30:00,44.06,44.15,44.04,44.14,65452.0,41.9803,42.0661,41.9612,42.0565,65452.0
2019-10-03 14:00:00,44.14,44.17,44.1,44.17,101592.0,42.0565,42.0851,42.0184,42.0851,101592.0
2019-10-03 14:30:00,44.16,44.16,44.1,44.1,115844.0,42.0756,42.0756,42.0184,42.0184,115844.0
2019-10-03 15:00:00,44.11,44.12,44.04,44.06,169832.0,42.0279,42.0375,41.9612,41.9803,169832.0
2019-10-03 15:30:00,44.05,44.19,44.01,44.18,634356.0,41.9708,42.1042,41.9327,42.0946,634356.0
2019-10-04 09:30:00,44.29,44.5,44.27,44.49,701600.0,42.1994,42.3995,42.1804,42.39,701600.0
2019-10-04 10:00:00,44.5,44.56,44.47,44.47,85832.0,42.3995,42.4567,42.3709,42.3709,85832.0
2019-10-04 10:30:00,44.46,44.48,44.36,44.44,52292.0,42.3614,42.3805,42.2661,42.3424,52292.0
2019-10-04 11:00:00,44.41,44.52,44.4,44.51,100716.0,42.3138,42.4186,42.3043,42.4091,100716.0
2019-10-04 11:30:00,44.52,44.62,44.52,44.59,84524.0,42.4186,42.5139,42.4186,42.4853,84524.0
2019-10-04 12:00:00,44.58,44.61,44.56,44.57,52992.0,42.4758,42.5043,42.4567,42.4662,52992.0
2019-10-04 12:30:00,44.59,44.6,44.56,44.58,141324.0,42.4853,42.4948,42.4567,42.4758,141324.0
2019-10-04 13:00:00,44.57,44.6,44.57,44.6,70500.0,42.4662,42.4948,42.4662,42.4948,70500.0
2019-10-04 13:30:00,44.59,44.65,44.58,44.59,132920.0,42.4853,42.5425,42.4758,42.4853,132920.0
2019-10-04 14:00:00,44.59,44.67,44.58,44.66,119616.0,42.4853,42.5615,42.4758,42.552,119616.0
2019-10-04 14:30:00,44.67,44.7,44.66,44.68,49748.0,42.5615,42.5901,42.552,42.571,49748.0
2019-10-04 15:00:00,44.68,44.71,44.67,44.69,100528.0,42.571,42.5996,42.5615,42.5806,100528.0
2019-10-04 15:30:00,44.69,44.81,44.69,44.77,380528.0,42.5806,42.6949,42.5806,42.6568,380528.0
2019-10-07 09:30:00,44.63,44.69,44.53,44.55,59192.0,42.5234,42.5806,42.4281,42.4472,59192.0
2019-10-07 10:00:00,44.53,44.67,44.52,44.67,39900.0,42.4281,42.5615,42.4186,42.5615,39900.0
2019-10-07 10:30:00,44.65,44.71,44.62,44.71,35384.0,42.5425,42.5996,42.5139,42.5996,35384.0
2019-10-07 11:00:00,44.7,44.78,44.7,44.75,69696.0,42.5901,42.6663,42.5901,42.6377,69696.0
2019-10-07 11:30:00,44.75,44.81,44.75,44.81,43696.0,42.6377,42.6949,42.6377,42.6949,43696.0
2019-10-07 12:00:00,44.8,44.82,44.72,44.72,25536.0,42.6854,42.7044,42.6091,42.6091,25536.0
2019-10-07 12:30:00,44.72,44.76,44.7,44.72,34504.0,42.6091,42.6473,42.5901,42.6091,34504.0
2019-10-07 13:00:00,44.73,44.75,44.65,44.69,57344.0,42.6187,42.6377,42.5425,42.5806,57344.0
2019-10-07 13:30:00,44.7,44.88,44.7,44.85,168892.0,42.5901,42.7616,42.5901,42.733,168892.0
2019-10-07 14:00:00,44.85,44.85,44.7,44.73,97492.0,42.733,42.733,42.5901,42.6187,97492.0
2019-10-07 14:30:00,44.73,44.73,44.6,44.66,113916.0,42.6187,42.6187,42.4948,42.552,113916.0
2019-10-07 15:00:00,44.67,44.73,44.65,44.71,184940.0,42.5615,42.6187,42.5425,42.5996,184940.0
2019-10-07 15:30:00,44.71,44.71,44.57,44.57,197396.0,42.5996,42.5996,42.4662,42.4662,197396.0
2019-10-08 09:30:00,44.28,44.29,44.04,44.04,102820.0,42.1899,42.1994,41.9612,41.9612,102820.0
2019-10-08 10:00:00,44.04,44.07,43.94,44.01,41312.0,41.9612,41.9898,41.866,41.9327,41312.0
2019-10-08 10:30:00,44.03,44.13,43.97,44.13,62920.0,41.9517,42.047,41.8945,42.047,62920.0
2019-10-08 11:00:00,44.13,44.17,44.04,44.05,85660.0,42.047,42.0851,41.9612,41.9708,85660.0
2019-10-08 11:30:00,44.01,44.07,43.96,44.06,63488.0,41.9327,41.9898,41.885,41.9803,63488.0
2019-10-08 12:00:00,44.04,44.13,44.02,44.12,30944.0,41.9612,42.047,41.9422,42.0375,30944.0
2019-10-08 12:30:00,44.11,44.29,44.09,44.16,65412.0,42.0279,42.1994,42.0089,42.0756,65412.0
2019-10-08 13:00:00,44.17,44.22,44.13,44.22,42200.0,42.0851,42.1327,42.047,42.1327,42200.0
2019-10-08 13:30:00,44.23,44.27,44.19,44.22,28132.0,42.1423,42.1804,42.1042,42.1327,28132.0
2019-10-08 14:00:00,44.22,44.22,44.16,44.2,70284.0,42.1327,42.1327,42.0756,42.1137,70284.0
2019-10-08 14:30:00,44.21,44.38,44.08,44.17,261720.0,42.1232,42.2852,41.9994,42.0851,261720.0
2019-10-08 15:00:00,44.23,44.27,44.08,44.15,135312.0,42.1423,42.1804,41.9994,42.0661,135312.0
2019-10-08 15:30:00,44.17,44.18,43.87,43.87,351636.0,42.0851,42.0946,41.7993,41.7993,351636.0
2019-10-09 09:30:00,44.21,44.29,44.13,44.16,148724.0,42.1232,42.1994,42.047,42.0756,148724.0
2019-10-09 10:00:00,44.18,44.24,44.17,44.24,30876.0,42.0946,42.1518,42.0851,42.1518,30876.0
2019-10-09 10:30:00,44.24,44.27,44.2,44.24,39188.0,42.1518,42.1804,42.1137,42.1518,39188.0
2019-10-09 11:00:00,44.25,44.27,44.13,44.19,105456.0,42.1613,42.1804,42.047,42.1042,105456.0
2019-10-09 11:30:00,44.19,44.32,44.18,44.27,115976.0,42.1042,42.228,42.0946,42.1804,115976.0
2019-10-09 12:00:00,44.29,44.33,44.27,44.3,101900.0,42.1994,42.2376,42.1804,42.209,101900.0
2019-10-09 12:30:00,44.3,44.33,44.29,44.33,36152.0,42.209,42.2376,42.1994,42.2376,36152.0
2019-10-09 13:00:00,44.34,44.4,44.27,44.3,95852.0,42.2471,42.3043,42.1804,42.209,95852.0
2019-10-09 13:30:00,44.31,44.37,44.3,44.34,87380.0,42.2185,42.2757,42.209,42.2471,87380.0
2019-10-09 14:00:00,44.34,44.39,44.29,44.37,103796.0,42.2471,42.2947,42.1994,42.2757,103796.0
2019-10-09 14:30:00,44.37,44.44,44.36,44.42,105856.0,42.2757,42.3424,42.2661,42.3233,105856.0
2019-10-09 15:00:00,44.43,44.45,44.42,44.44,90204.0,42.3328,42.3519,42.3233,42.3424,90204.0
2019-10-09 15:30:00,44.45,44.47,44.3,44.32,252400.0,42.3519,42.3709,42.209,42.228,252400.0
2019-10-10 09:30:00,44.28,44.54,44.28,44.53,128452.0,42.1899,42.4376,42.1899,42.4281,128452.0
2019-10-10 10:00:00,44.51,44.54,44.47,44.51,90132.0,42.4091,42.4376,42.3709,42.4091,90132.0
2019-10-10 10:30:00,44.52,44.62,44.49,44.61,102236.0,42.4186,42.5139,42.39,42.5043,102236.0
2019-10-10 11:00:00,44.62,44.69,44.62,44.67,46520.0,42.5139,42.5806,42.5139,42.5615,46520.0
2019-10-10 11:30:00,44.66,44.69,44.64,44.67,32972.0,42.552,42.5806,42.5329,42.5615,32972.0
2019-10-10 12:00:00,44.65,44.67,44.54,44.55,69352.0,42.5425,42.5615,42.4376,42.4472,69352.0
2019-10-10 12:30:00,44.53,44.53,44.47,44.53,44368.0,42.4281,42.4281,42.3709,42.4281,44368.0
2019-10-10 13:00:00,44.53,44.55,44.51,44.52,46860.0,42.4281,42.4472,42.4091,42.4186,46860.0
2019-10-10 13:30:00,44.48,44.6,44.45,44.56,106836.0,42.3805,42.4948,42.3519,42.4567,106836.0
2019-10-10 14:00:00,44.55,44.58,44.37,44.49,158912.0,42.4472,42.4758,42.2757,42.39,158912.0
2019-10-10 14:30:00,44.49,44.52,44.44,44.48,27796.0,42.39,42.4186,42.3424,42.3805,27796.0
2019-10-10 15:00:00,44.47,44.55,44.47,44.54,138612.0,42.3709,42.4472,42.3709,42.4376,138612.0
2019-10-10 15:30:00,44.54,44.57,44.49,44.53,198704.0,42.4376,42.4662,42.39,42.4281,198704.0
2019-10-11 09:30:00,45.0,45.2,44.98,45.13,159728.0,42.8759,43.0665,42.8569,42.9998,159728.0
2019-10-11 10:00:00,45.15,45.22,45.14,45.22,231680.0,43.0189,43.0855,43.0093,43.0855,231680.0
2019-10-11 10:30:00,45.21,45.24,45.17,45.2,252088.0,43.076,43.1046,43.0379,43.0665,252088.0
2019-10-11 11:00:00,45.19,45.27,45.19,45.26,121356.0,43.057,43.1332,43.057,43.1237,121356.0
2019-10-11 11:30:00,45.26,45.32,45.16,45.18,339332.0,43.1237,43.1808,43.0284,43.0474,339332.0
2019-10-11 12:00:00,45.17,45.17,45.1,45.13,50176.0,43.0379,43.0379,42.9712,42.9998,50176.0
2019-10-11 12:30:00,45.13,45.16,44.95,45.15,172704.0,42.9998,43.0284,42.8283,43.0189,172704.0
2019-10-11 13:00:00,45.16,45.23,45.08,45.18,188208.0,43.0284,43.0951,42.9522,43.0474,188208.0
2019-10-11 13:30:00,45.14,45.24,45.11,45.21,73116.0,43.0093,43.1046,42.9807,43.076,73116.0
2019-10-11 14:00:00,45.22,45.25,45.15,45.24,58528.0,43.0855,43.1141,43.0189,43.1046,58528.0
2019-10-11 14:30:00,45.24,45.26,45.21,45.24,58088.0,43.1046,43.1237,43.076,43.1046,58088.0
2019-10-11 15:00:00,45.22,45.25,45.22,45.22,71328.0,43.0855,43.1141,43.0855,43.0855,71328.0
2019-10-11 15:30:00,45.23,45.26,44.9,44.93,454200.0,43.0951,43.1237,42.7807,42.8092,454200.0
2019-10-14 09:30:00,44.88,44.98,44.86,44.92,146432.0,42.7616,42.8569,42.7425,42.7997,146432.0
2019-10-14 10:00:00,44.92,44.99,44.89,44.89,20180.0,42.7997,42.8664,42.7711,42.7711,20180.0
2019-10-14 10:30:00,44.93,45.02,44.92,45.01,40628.0,42.8092,42.895,42.7997,42.8855,40628.0
2019-10-14 11:00:00,45.01,45.01,44.92,44.92,117768.0,42.8855,42.8855,42.7997,42.7997,117768.0
2019-10-14 11:30:00,44.91,44.98,44.91,44.95,19276.0,42.7902,42.8569,42.7902,42.8283,19276.0
2019-10-14 12:00:00,44.94,44.94,44.88,44.88,139696.0,42.8188,42.8188,42.7616,42.7616,139696.0
2019-10-14 12:30:00,44.9,44.92,44.88,44.88,70160.0,42.7807,42.7997,42.7616,42.7616,70160.0
2019-10-14 13:00:00,44.9,44.93,44.88,44.9,34964.0,42.7807,42.8092,42.7616,42.7807,34964.0
2019-10-14 13:30:00,44.89,44.94,44.87,44.94,48048.0,42.7711,42.8188,42.7521,42.8188,48048.0
2019-10-14 14:00:00,44.95,44.98,44.93,44.95,47152.0,42.8283,42.8569,42.8092,42.8283,47152.0
2019-10-14 14:30:00,44.96,44.96,44.92,44.93,185168.0,42.8378,42.8378,42.7997,42.8092,185168.0
2019-10-14 15:00:00,44.93,44.95,44.9,44.93,63588.0,42.8092,42.8283,42.7807,42.8092,63588.0
2019-10-14 15:30:00,44.93,44.93,44.88,44.89,263252.0,42.8092,42.8092,42.7616,42.7711,263252.0
2019-10-15 09:30:00,45.05,45.15,45.05,45.11,80804.0,42.9236,43.0189,42.9236,42.9807,80804.0
2019-10-15 10:00:00,45.13,45.25,45.12,45.24,27924.0,42.9998,43.1141,42.9903,43.1046,27924.0
2019-10-15 10:30:00,45.26,45.36,45.24,45.36,96164.0,43.1237,43.2189,43.1046,43.2189,96164.0
2019-10-15 11:00:00,45.38,45.39,45.3,45.31,510868.0,43.238,43.2475,43.1618,43.1713,510868.0
2019-10-15 11:30:00,45.35,45.36,45.29,45.34,149772.0,43.2094,43.2189,43.1522,43.1999,149772.0
2019-10-15 12:00:00,45.35,45.37,45.3,45.3,106084.0,43.2094,43.2285,43.1618,43.1618,106084.0
2019-10-15 12:30:00,45.31,45.34,45.29,45.34,30844.0,43.1713,43.1999,43.1522,43.1999,30844.0
2019-10-15 13:00:00,45.35,45.37,45.33,45.35,19724.0,43.2094,43.2285,43.1904,43.2094,19724.0
2019-10-15 13:30:00,45.35,45.4,45.34,45.39,71592.0,43.2094,43.2571,43.1999,43.2475,71592.0
2019-10-15 14:00:00,45.39,45.43,45.38,45.41,82860.0,43.2475,43.2856,43.238,43.2666,82860.0
2019-10-15 14:30:00,45.41,45.41,45.37,45.38,89092.0,43.2666,43.2666,43.2285,43.238,89092.0
2019-10-15 15:00:00,45.38,45.39,45.34,45.38,127220.0,43.238,43.2475,43.1999,43.238,127220.0
2019-10-15 15:30:00,45.39,45.4,45.33,45.33,426296.0,43.2475,43.2571,43.1904,43.1904,426296.0
2019-10-16 09:30:00,45.23,45.23,45.13,45.13,54840.0,43.0951,43.0951,42.9998,42.9998,54840.0
2019-10-16 10:00:00,45.15,45.23,45.1,45.23,28828.0,43.0189,43.0951,42.9712,43.0951,28828.0
2019-10-16 10:30:00,45.22,45.3,45.22,45.3,65768.0,43.0855,43.1618,43.0855,43.1618,65768.0
2019-10-16 11:00:00,45.31,45.33,45.25,45.27,37296.0,43.1713,43.1904,43.1141,43.1332,37296.0
2019-10-16 11:30:00,45.27,45.31,45.21,45.26,28316.0,43.1332,43.1713,43.076,43.1237,28316.0
2019-10-16 12:00:00,45.26,45.29,45.22,45.22,24208.0,43.1237,43.1522,43.0855,43.0855,24208.0
2019-10-16 12:30:00,45.24,45.24,45.2,45.21,12336.0,43.1046,43.1046,43.0665,43.076,12336.0
2019-10-16 13:00:00,45.21,45.22,45.16,45.17,20612.0,43.076,43.0855,43.0284,43.0379,20612.0
2019-10-16 13:30:00,45.18,45.23,45.18,45.18,64280.0,43.0474,43.0951,43.0474,43.0474,64280.0
2019-10-16 14:00:00,45.19,45.23,45.18,45.21,57204.0,43.057,43.0951,43.0474,43.076,57204.0
2019-10-16 14:30:00,45.22,45.28,45.22,45.27,104336.0,43.0855,43.1427,43.0855,43.1332,104336.0
2019-10-16 15:00:00,45.27,45.27,45.2,45.22,129752.0,43.1332,43.1332,43.0665,43.0855,129752.0
2019-10-16 15:30:00,45.22,45.27,45.22,45.26,364124.0,43.0855,43.1332,43.0855,43.1237,364124.0
2019-10-17 09:30:00,45.48,45.54,45.43,45.54,148988.0,43.3333,43.3904,43.2856,43.3904,148988.0
2019-10-17 10:00:00,45.54,45.54,45.45,45.46,41536.0,43.3904,43.3904,43.3047,43.3142,41536.0
2019-10-17 10:30:00,45.45,45.45,45.37,45.4,81300.0,43.3047,43.3047,43.2285,43.2571,81300.0
2019-10-17 11:00:00,45.37,45.43,45.32,45.4,93004.0,43.2285,43.2856,43.1808,43.2571,93004.0
2019-10-17 11:30:00,45.39,45.39,45.31,45.33,42680.0,43.2475,43.2475,43.1713,43.1904,42680.0
2019-10-17 12:00:00,45.34,45.37,45.31,45.35,72296.0,43.1999,43.2285,43.1713,43.2094,72296.0
2019-10-17 12:30:00,45.35,45.41,45.35,45.41,71652.0,43.2094,43.2666,43.2094,43.2666,71652.0
2019-10-17 13:00:00,45.4,45.43,45.37,45.4,59468.0,43.2571,43.2856,43.2285,43.2571,59468.0
2019-10-17 13:30:00,45.41,45.42,45.39,45.39,182436.0,43.2666,43.2761,43.2475,43.2475,182436.0
2019-10-17 14:00:00,45.4,45.4,45.35,45.4,64384.0,43.2571,43.2571,43.2094,43.2571,64384.0
2019-10-17 14:30:00,45.39,45.43,45.36,45.41,103228.0,43.2475,43.2856,43.2189,43.2666,103228.0
2019-10-17 15:00:00,45.41,45.43,45.37,45.39,32168.0,43.2666,43.2856,43.2285,43.2475,32168.0
2019-10-17 15:30:00,45.39,45.42,45.33,45.37,303772.0,43.2475,43.2761,43.1904,43.2285,303772.0
2019-10-18 09:30:00,45.29,45.38,45.29,45.34,53600.0,43.1522,43.238,43.1522,43.1999,53600.0
2019-10-18 10:00:00,45.33,45.34,45.22,45.24,140280.0,43.1904,43.1999,43.0855,43.1046,140280.0
2019-10-18 10:30:00,45.24,45.24,45.13,45.2,60640.0,43.1046,43.1046,42.9998,43.0665,60640.0
2019-10-18 11:00:00,45.2,45.22,45.16,45.2,39004.0,43.0665,43.0855,43.0284,43.0665,39004.0
2019-10-18 11:30:00,45.22,45.23,45.03,45.03,126644.0,43.0855,43.0951,42.9045,42.9045,126644.0
2019-10-18 12:00:00,45.03,45.06,44.87,44.93,75980.0,42.9045,42.9331,42.7521,42.8092,75980.0
2019-10-18 12:30:00,44.92,45.02,44.91,45.02,35108.0,42.7997,42.895,42.7902,42.895,35108.0
2019-10-18 13:00:00,45.03,45.1,45.02,45.08,18260.0,42.9045,42.9712,42.895,42.9522,18260.0
2019-10-18 13:30:00,45.09,45.13,45.05,45.1,72752.0,42.9617,42.9998,42.9236,42.9712,72752.0
2019-10-18 14:00:00,45.13,45.14,45.08,45.13,61508.0,42.9998,43.0093,42.9522,42.9998,61508.0
2019-10-18 14:30:00,45.13,45.13,45.08,45.12,62508.0,42.9998,42.9998,42.9522,42.9903,62508.0
2019-10-18 15:00:00,45.13,45.16,45.12,45.12,114556.0,42.9998,43.0284,42.9903,42.9903,114556.0
2019-10-18 15:30:00,45.12,45.13,45.02,45.02,322376.0,42.9903,42.9998,42.895,42.895,322376.0
2019-10-21 09:30:00,45.22,45.22,45.06,45.08,85648.0,43.0855,43.0855,42.9331,42.9522,85648.0
2019-10-21 10:00:00,45.09,45.15,45.05,45.14,48236.0,42.9617,43.0189,42.9236,43.0093,48236.0
2019-10-21 10:30:00,45.15,45.17,45.12,45.15,49128.0,43.0189,43.0379,42.9903,43.0189,49128.0
2019-10-21 11:00:00,45.16,45.19,45.14,45.19,56740.0,43.0284,43.057,43.0093,43.057,56740.0
2019-10-21 11:30:00,45.2,45.2,45.14,45.16,32956.0,43.0665,43.0665,43.0093,43.0284,32956.0
2019-10-21 12:00:00,45.14,45.2,45.13,45.2,19964.0,43.0093,43.0665,42.9998,43.0665,19964.0
2019-10-21 12:30:00,45.2,45.24,45.19,45.21,55596.0,43.0665,43.1046,43.057,43.076,55596.0
2019-10-21 13:00:00,45.22,45.22,45.2,45.22,33956.0,43.0855,43.0855,43.0665,43.0855,33956.0
2019-10-21 13:30:00,45.22,45.23,45.2,45.2,32548.0,43.0855,43.0951,43.0665,43.0665,32548.0
2019-10-21 14:00:00,45.2,45.26,45.2,45.23,39256.0,43.0665,43.1237,43.0665,43.0951,39256.0
2019-10-21 14:30:00,45.22,45.25,45.22,45.24,27788.0,43.0855,43.1141,43.0855,43.1046,27788.0
2019-10-21 15:00:00,45.24,45.26,45.23,45.25,49800.0,43.1046,43.1237,43.0951,43.1141,49800.0
2019-10-21 15:30:00,45.26,45.29,45.24,45.28,338840.0,43.1237,43.1522,43.1046,43.1427,338840.0
2019-10-22 09:30:00,45.37,45.41,45.33,45.39,82068.0,43.2285,43.2666,43.1904,43.2475,82068.0
2019-10-22 10:00:00,45.39,45.4,45.3,45.33,39712.0,43.2475,43.2571,43.1618,43.1904,39712.0
2019-10-22 10:30:00,45.36,45.37,45.32,45.35,33248.0,43.2189,43.2285,43.1808,43.2094,33248.0
2019-10-22 11:00:00,45.32,45.33,45.22,45.23,169932.0,43.1808,43.1904,43.0855,43.0951,169932.0
2019-10-22 11:30:00,45.22,45.26,45.16,45.16,45600.0,43.0855,43.1237,43.0284,43.0284,45600.0
2019-10-22 12:00:00,45.16,45.22,45.16,45.21,57144.0,43.0284,43.0855,43.0284,43.076,57144.0
2019-10-22 12:30:00,45.22,45.24,45.21,45.22,33216.0,43.0855,43.1046,43.076,43.0855,33216.0
2019-10-22 13:00:00,45.23,45.23,45.18,45.21,32112.0,43.0951,43.0951,43.0474,43.076,32112.0
2019-10-22 13:30:00,45.19,45.2,45.1,45.12,67400.0,43.057,43.0665,42.9712,42.9903,67400.0
2019-10-22 14:00:00,45.12,45.15,45.11,45.13,85180.0,42.9903,43.0189,42.9807,42.9998,85180.0
2019-10-22 14:30:00,45.13,45.13,44.97,44.99,175204.0,42.9998,42.9998,42.8473,42.8664,175204.0
2019-10-22 15:00:00,45.0,45.01,44.94,45.0,408924.0,42.8759,42.8855,42.8188,42.8759,408924.0
2019-10-22 15:30:00,45.01,45.03,44.86,44.88,512804.0,42.8855,42.9045,42.7425,42.7616,512804.0
2019-10-23 09:30:00,44.85,44.98,44.82,44.96,246796.0,42.733,42.8569,42.7044,42.8378,246796.0
2019-10-23 10:00:00,44.96,44.97,44.89,44.92,64192.0,42.8378,42.8473,42.7711,42.7997,64192.0
2019-10-23 10:30:00,44.93,44.99,44.86,44.97,30760.0,42.8092,42.8664,42.7425,42.8473,30760.0
2019-10-23 11:00:00,44.96,45.03,44.95,45.02,49264.0,42.8378,42.9045,42.8283,42.895,49264.0
2019-10-23 11:30:00,45.02,45.02,44.95,44.95,29904.0,42.895,42.895,42.8283,42.8283,29904.0
2019-10-23 12:00:00,44.95,44.96,44.91,44.91,29220.0,42.8283,42.8378,42.7902,42.7902,29220.0
2019-10-23 12:30:00,44.93,44.95,44.92,44.95,34484.0,42.8092,42.8283,42.7997,42.8283,34484.0
2019-10-23 13:00:00,44.94,44.96,44.91,44.92,17948.0,42.8188,42.8378,42.7902,42.7997,17948.0
2019-10-23 13:30:00,44.93,44.95,44.92,44.92,65644.0,42.8092,42.8283,42.7997,42.7997,65644.0
2019-10-23 14:00:00,44.92,44.92,44.84,44.84,57912.0,42.7997,42.7997,42.7235,42.7235,57912.0
2019-10-23 14:30:00,44.85,44.89,44.84,44.88,50688.0,42.733,42.7711,42.7235,42.7616,50688.0
2019-10-23 15:00:00,44.88,44.94,44.87,44.94,53272.0,42.7616,42.8188,42.7521,42.8188,53272.0
2019-10-23 15:30:00,44.95,45.02,44.95,45.02,155132.0,42.8283,42.895,42.8283,42.895,155132.0
2019-10-24 09:30:00,45.21,45.24,45.09,45.1,65796.0,43.076,43.1046,42.9617,42.9712,65796.0
2019-10-24 10:00:00,45.11,45.13,45.05,45.11,28396.0,42.9807,42.9998,42.9236,42.9807,28396.0
2019-10-24 10:30:00,45.11,45.16,45.07,45.16,25560.0,42.9807,43.0284,42.9426,43.0284,25560.0
2019-10-24 11:00:00,45.16,45.23,45.16,45.23,48564.0,43.0284,43.0951,43.0284,43.0951,48564.0
2019-10-24 11:30:00,45.24,45.27,45.2,45.27,128352.0,43.1046,43.1332,43.0665,43.1332,128352.0
2019-10-24 12:00:00,45.27,45.29,45.12,45.18,30800.0,43.1332,43.1522,42.9903,43.0474,30800.0
2019-10-24 12:30:00,45.18,45.24,45.18,45.22,51840.0,43.0474,43.1046,43.0474,43.0855,51840.0
2019-10-24 13:00:00,45.22,45.22,45.16,45.18,26792.0,43.0855,43.0855,43.0284,43.0474,26792.0
2019-10-24 13:30:00,45.19,45.19,45.11,45.13,81988.0,43.057,43.057,42.9807,42.9998,81988.0
2019-10-24 14:00:00,45.13,45.18,45.13,45.18,78628.0,42.9998,43.0474,42.9998,43.0474,78628.0
2019-10-24 14:30:00,45.17,45.21,45.17,45.19,105348.0,43.0379,43.076,43.0379,43.057,105348.0
2019-10-24 15:00:00,45.19,45.23,45.19,45.21,44272.0,43.057,43.0951,43.057,43.076,44272.0
2019-10-24 15:30:00,45.22,45.26,45.2,45.22,238844.0,43.0855,43.1237,43.0665,43.0855,238844.0
2019-10-25 09:30:00,45.06,45.18,45.04,45.18,58572.0,42.9331,43.0474,42.914,43.0474,58572.0
2019-10-25 10:00:00,45.18,45.29,45.16,45.27,44492.0,43.0474,43.1522,43.0284,43.1332,44492.0
2019-10-25 10:30:00,45.27,45.35,45.25,45.34,117248.0,43.1332,43.2094,43.1141,43.1999,117248.0
2019-10-25 11:00:00,45.35,45.46,45.33,45.44,66196.0,43.2094,43.3142,43.1904,43.2952,66196.0
2019-10-25 11:30:00,45.41,45.47,45.41,45.44,47768.0,43.2666,43.3237,43.2666,43.2952,47768.0
2019-10-25 12:00:00,45.45,45.45,45.35,45.41,80548.0,43.3047,43.3047,43.2094,43.2666,80548.0
2019-10-25 12:30:00,45.41,45.41,45.38,45.38,26608.0,43.2666,43.2666,43.238,43.238,26608.0
2019-10-25 13:00:00,45.39,45.41,45.38,45.4,40532.0,43.2475,43.2666,43.238,43.2571,40532.0
2019-10-25 13:30:00,45.38,45.4,45.37,45.39,68712.0,43.238,43.2571,43.2285,43.2475,68712.0
2019-10-25 14:00:00,45.39,45.39,45.34,45.36,43580.0,43.2475,43.2475,43.1999,43.2189,43580.0
2019-10-25 14:30:00,45.35,45.38,45.31,45.38,57812.0,43.2094,43.238,43.1713,43.238,57812.0
2019-10-25 15:00:00,45.37,45.38,45.34,45.37,36552.0,43.2285,43.238,43.1999,43.2285,36552.0
2019-10-25 15:30:00,45.37,45.4,45.34,45.36,273140.0,43.2285,43.2571,43.1999,43.2189,273140.0
2019-10-28 09:30:00,45.57,45.68,45.57,45.63,96596.0,43.419,43.5238,43.419,43.4762,96596.0
2019-10-28 10:00:00,45.63,45.68,45.63,45.67,310908.0,43.4762,43.5238,43.4762,43.5143,310908.0
2019-10-28 10:30:00,45.68,45.69,45.63,45.65,100408.0,43.5238,43.5334,43.4762,43.4953,100408.0
2019-10-28 11:00:00,45.66,45.66,45.6,45.62,36384.0,43.5048,43.5048,43.4476,43.4667,36384.0
2019-10-28 11:30:00,45.64,45.65,45.6,45.63,45000.0,43.4857,43.4953,43.4476,43.4762,45000.0
2019-10-28 12:00:00,45.63,45.69,45.63,45.69,18132.0,43.4762,43.5334,43.4762,43.5334,18132.0
2019-10-28 12:30:00,45.67,45.69,45.65,45.65,33228.0,43.5143,43.5334,43.4953,43.4953,33228.0
2019-10-28 13:00:00,45.65,45.69,45.64,45.69,22220.0,43.4953,43.5334,43.4857,43.5334,22220.0
2019-10-28 13:30:00,45.68,45.7,45.67,45.68,67220.0,43.5238,43.5429,43.5143,43.5238,67220.0
2019-10-28 14:00:00,45.7,45.7,45.67,45.68,42796.0,43.5429,43.5429,43.5143,43.5238,42796.0
2019-10-28 14:30:00,45.69,45.71,45.68,45.69,138316.0,43.5334,43.5524,43.5238,43.5334,138316.0
2019-10-28 15:00:00,45.7,45.72,45.68,45.72,41216.0,43.5429,43.5619,43.5238,43.5619,41216.0
2019-10-28 15:30:00,45.72,45.72,45.67,45.68,196108.0,43.5619,43.5619,43.5143,43.5238,196108.0
2019-10-29 09:30:00,45.67,45.73,45.61,45.69,242764.0,43.5143,43.5715,43.4571,43.5334,242764.0
2019-10-29 10:00:00,45.7,45.71,45.65,45.7,103300.0,43.5429,43.5524,43.4953,43.5429,103300.0
2019-10-29 10:30:00,45.72,45.82,45.69,45.79,189596.0,43.5619,43.6572,43.5334,43.6286,189596.0
2019-10-29 11:00:00,45.81,45.83,45.74,45.75,55852.0,43.6477,43.6668,43.581,43.5905,55852.0
2019-10-29 11:30:00,45.77,45.79,45.67,45.7,94692.0,43.6096,43.6286,43.5143,43.5429,94692.0
2019-10-29 12:00:00,45.69,45.81,45.66,45.81,79164.0,43.5334,43.6477,43.5048,43.6477,79164.0
2019-10-29 12:30:00,45.82,45.82,45.79,45.79,44220.0,43.6572,43.6572,43.6286,43.6286,44220.0
2019-10-29 13:00:00,45.81,45.83,45.77,45.78,38352.0,43.6477,43.6668,43.6096,43.6191,38352.0
2019-10-29 13:30:00,45.78,45.8,45.77,45.78,52936.0,43.6191,43.6382,43.6096,43.6191,52936.0
2019-10-29 14:00:00,45.77,45.77,45.7,45.72,63752.0,43.6096,43.6096,43.5429,43.5619,63752.0
2019-10-29 14:30:00,45.72,45.73,45.69,45.69,78304.0,43.5619,43.5715,43.5334,43.5334,78304.0
2019-10-29 15:00:00,45.7,45.73,45.69,45.7,69904.0,43.5429,43.5715,43.5334,43.5429,69904.0
2019-10-29 15:30:00,45.7,45.71,45.65,45.68,1006476.0,43.5429,43.5524,43.4953,43.5238,1006476.0
2019-10-30 09:30:00,45.73,45.73,45.59,45.65,86072.0,43.5715,43.5715,43.4381,43.4953,86072.0
2019-10-30 10:00:00,45.66,45.7,45.55,45.7,194872.0,43.5048,43.5429,43.4,43.5429,194872.0
2019-10-30 10:30:00,45.68,45.75,45.66,45.74,19208.0,43.5238,43.5905,43.5048,43.581,19208.0
2019-10-30 11:00:00,45.74,45.74,45.69,45.7,36948.0,43.581,43.581,43.5334,43.5429,36948.0
2019-10-30 11:30:00,45.71,45.72,45.67,45.72,38652.0,43.5524,43.5619,43.5143,43.5619,38652.0
2019-10-30 12:00:00,45.72,45.76,45.71,45.74,45588.0,43.5619,43.6001,43.5524,43.581,45588.0
2019-10-30 12:30:00,45.76,45.76,45.72,45.72,26828.0,43.6001,43.6001,43.5619,43.5619,26828.0
2019-10-30 13:00:00,45.7,45.73,45.69,45.73,20160.0,43.5429,43.5715,43.5334,43.5715,20160.0
2019-10-30 13:30:00,45.72,45.74,45.61,45.61,102760.0,43.5619,43.581,43.4571,43.4571,102760.0
2019-10-30 14:00:00,45.68,45.8,45.6,45.75,87324.0,43.5238,43.6382,43.4476,43.5905,87324.0
2019-10-30 14:30:00,45.75,45.86,45.65,45.84,183532.0,43.5905,43.6953,43.4953,43.6763,183532.0
2019-10-30 15:00:00,45.85,45.98,45.84,45.93,169756.0,43.6858,43.8097,43.6763,43.762,169756.0
2019-10-30 15:30:00,45.92,45.96,45.89,45.93,437784.0,43.7525,43.7906,43.7239,43.762,437784.0
2019-10-31 09:30:00,45.96,45.96,45.86,45.86,165068.0,43.7906,43.7906,43.6953,43.6953,165068.0
2019-10-31 10:00:00,45.85,45.86,45.73,45.74,108368.0,43.6858,43.6953,43.5715,43.581,108368.0
2019-10-31 10:30:00,45.71,45.77,45.63,45.77,94216.0,43.5524,43.6096,43.4762,43.6096,94216.0
2019-10-31 11:00:00,45.77,45.81,45.74,45.76,38248.0,43.6096,43.6477,43.581,43.6001,38248.0
2019-10-31 11:30:00,45.77,45.79,45.71,45.76,78044.0,43.6096,43.6286,43.5524,43.6001,78044.0
2019-10-31 12:00:00,45.74,45.75,45.66,45.7,71488.0,43.581,43.5905,43.5048,43.5429,71488.0
2019-10-31 12:30:00,45.71,45.71,45.63,45.67,54672.0,43.5524,43.5524,43.4762,43.5143,54672.0
2019-10-31 13:00:00,45.67,45.72,45.66,45.71,158412.0,43.5143,43.5619,43.5048,43.5524,158412.0
2019-10-31 13:30:00,45.71,45.75,45.7,45.73,97468.0,43.5524,43.5905,43.5429,43.5715,97468.0
2019-10-31 14:00:00,45.7,45.71,45.66,45.71,51072.0,43.5429,43.5524,43.5048,43.5524,51072.0
2019-10-31 14:30:00,45.7,45.71,45.63,45.69,49596.0,43.5429,43.5524,43.4762,43.5334,49596.0
2019-10-31 15:00:00,45.69,45.73,45.68,45.71,66908.0,43.5334,43.5715,43.5238,43.5524,66908.0
2019-10-31 15:30:00,45.71,45.81,45.68,45.8,249252.0,43.5524,43.6477,43.5238,43.6382,249252.0
2019-11-01 09:30:00,46.02,46.08,45.97,46.02,145484.0,43.8478,43.905,43.8001,43.8478,145484.0
2019-11-01 10:00:00,46.02,46.13,45.98,46.05,63788.0,43.8478,43.9526,43.8097,43.8764,63788.0
2019-11-01 10:30:00,46.06,46.06,46.01,46.03,63116.0,43.8859,43.8859,43.8383,43.8573,63116.0
2019-11-01 11:00:00,46.03,46.04,45.98,45.99,157292.0,43.8573,43.8668,43.8097,43.8192,157292.0
2019-11-01 11:30:00,46.0,46.01,45.99,46.0,165484.0,43.8287,43.8383,43.8192,43.8287,165484.0
2019-11-01 12:00:00,46.0,46.0,45.91,45.97,104492.0,43.8287,43.8287,43.743,43.8001,104492.0
2019-11-01 12:30:00,45.97,46.0,45.95,45.95,54664.0,43.8001,43.8287,43.7811,43.7811,54664.0
2019-11-01 13:00:00,45.95,46.0,45.95,45.99,74528.0,43.7811,43.8287,43.7811,43.8192,74528.0
2019-11-01 13:30:00,45.99,46.04,45.99,46.02,119344.0,43.8192,43.8668,43.8192,43.8478,119344.0
2019-11-01 14:00:00,46.02,46.03,45.98,46.01,80324.0,43.8478,43.8573,43.8097,43.8383,80324.0
2019-11-01 14:30:00,46.01,46.02,45.99,46.01,86264.0,43.8383,43.8478,43.8192,43.8383,86264.0
2019-11-01 15:00:00,46.0,46.01,45.97,45.99,110748.0,43.8287,43.8383,43.8001,43.8192,110748.0
2019-11-01 15:30:00,45.99,46.06,45.97,46.06,428532.0,43.8192,43.8859,43.8001,43.8859,428532.0
2019-11-04 09:30:00,46.27,46.31,46.23,46.24,233236.0,44.086,44.1241,44.0479,44.0574,233236.0
2019-11-04 10:00:00,46.24,46.27,46.2,46.27,141160.0,44.0574,44.086,44.0193,44.086,141160.0
2019-11-04 10:30:00,46.27,46.27,46.18,46.18,98372.0,44.086,44.086,44.0002,44.0002,98372.0
2019-11-04 11:00:00,46.18,46.24,46.17,46.18,128196.0,44.0002,44.0574,43.9907,44.0002,128196.0
2019-11-04 11:30:00,46.17,46.18,46.14,46.15,36320.0,43.9907,44.0002,43.9621,43.9716,36320.0
2019-11-04 12:00:00,46.13,46.18,46.13,46.16,64452.0,43.9526,44.0002,43.9526,43.9812,64452.0
2019-11-04 12:30:00,46.15,46.18,46.15,46.18,92052.0,43.9716,44.0002,43.9716,44.0002,92052.0
2019-11-04 13:00:00,46.17,46.2,46.16,46.19,63900.0,43.9907,44.0193,43.9812,44.0098,63900.0
2019-11-04 13:30:00,46.19,46.2,46.17,46.17,74772.0,44.0098,44.0193,43.9907,43.9907,74772.0
2019-11-04 14:00:00,46.17,46.18,46.15,46.17,43752.0,43.9907,44.0002,43.9716,43.9907,43752.0
2019-11-04 14:30:00,46.18,46.19,46.14,46.14,66968.0,44.0002,44.0098,43.9621,43.9621,66968.0
2019-11-04 15:00:00,46.13,46.13,46.07,46.07,491292.0,43.9526,43.9526,43.8954,43.8954,491292.0
2019-11-04 15:30:00,46.07,46.13,46.06,46.11,713072.0,43.8954,43.9526,43.8859,43.9335,713072.0
2019-11-05 09:30:00,46.18,46.18,46.02,46.04,178232.0,44.0002,44.0002,43.8478,43.8668,178232.0
2019-11-05 10:00:00,46.04,46.1,45.92,45.95,197932.0,43.8668,43.924,43.7525,43.7811,197932.0
2019-11-05 10:30:00,45.95,45.97,45.89,45.93,107336.0,43.7811,43.8001,43.7239,43.762,107336.0
2019-11-05 11:00:00,45.93,46.0,45.93,45.97,43020.0,43.762,43.8287,43.762,43.8001,43020.0
2019-11-05 11:30:00,45.98,46.01,45.95,45.99,44364.0,43.8097,43.8383,43.7811,43.8192,44364.0
2019-11-05 12:00:00,45.99,46.02,45.95,45.97,38084.0,43.8192,43.8478,43.7811,43.8001,38084.0
2019-11-05 12:30:00,45.97,46.02,45.96,46.02,27624.0,43.8001,43.8478,43.7906,43.8478,27624.0
2019-11-05 13:00:00,46.03,46.04,46.01,46.02,35704.0,43.8573,43.8668,43.8383,43.8478,35704.0
2019-11-05 13:30:00,46.01,46.02,45.99,46.01,36700.0,43.8383,43.8478,43.8192,43.8383,36700.0
2019-11-05 14:00:00,46.01,46.04,46.0,46.02,64620.0,43.8383,43.8668,43.8287,43.8478,64620.0
2019-11-05 14:30:00,46.02,46.03,45.99,46.02,122956.0,43.8478,43.8573,43.8192,43.8478,122956.0
2019-11-05 15:00:00,46.02,46.04,46.01,46.01,82984.0,43.8478,43.8668,43.8383,43.8383,82984.0
2019-11-05 15:30:00,46.01,46.04,45.96,45.99,241132.0,43.8383,43.8668,43.7906,43.8192,241132.0
2019-11-06 09:30:00,45.98,45.98,45.92,45.96,221164.0,43.8097,43.8097,43.7525,43.7906,221164.0
2019-11-06 10:00:00,45.97,45.99,45.95,45.95,199924.0,43.8001,43.8192,43.7811,43.7811,199924.0
2019-11-06 10:30:00,45.96,45.97,45.93,45.93,58416.0,43.7906,43.8001,43.762,43.762,58416.0
2019-11-06 11:00:00,45.95,45.97,45.94,45.95,65164.0,43.7811,43.8001,43.7716,43.7811,65164.0
2019-11-06 11:30:00,45.97,46.03,45.84,45.89,270760.0,43.8001,43.8573,43.6763,43.7239,270760.0
2019-11-06 12:00:00,45.89,45.94,45.88,45.89,87364.0,43.7239,43.7716,43.7144,43.7239,87364.0
2019-11-06 12:30:00,45.89,45.94,45.89,45.92,166212.0,43.7239,43.7716,43.7239,43.7525,166212.0
2019-11-06 13:00:00,45.91,45.97,45.89,45.97,84300.0,43.743,43.8001,43.7239,43.8001,84300.0
2019-11-06 13:30:00,45.97,46.01,45.95,46.0,97936.0,43.8001,43.8383,43.7811,43.8287,97936.0
2019-11-06 14:00:00,46.01,46.01,45.96,45.98,45576.0,43.8383,43.8383,43.7906,43.8097,45576.0
2019-11-06 14:30:00,45.99,45.99,45.96,45.98,48804.0,43.8192,43.8192,43.7906,43.8097,48804.0
2019-11-06 15:00:00,45.98,46.01,45.96,45.99,106004.0,43.8097,43.8383,43.7906,43.8192,106004.0
2019-11-06 15:30:00,45.98,46.01,45.96,46.0,462748.0,43.8097,43.8383,43.7906,43.8287,462748.0
2019-11-07 09:30:00,46.17,46.25,46.15,46.22,93300.0,43.9907,44.0669,43.9716,44.0383,93300.0
2019-11-07 10:00:00,46.24,46.28,46.19,46.24,51752.0,44.0574,44.0955,44.0098,44.0574,51752.0
2019-11-07 10:30:00,46.25,46.29,46.24,46.25,115448.0,44.0669,44.105,44.0574,44.0669,115448.0
2019-11-07 11:00:00,46.24,46.25,46.21,46.21,42912.0,44.0574,44.0669,44.0288,44.0288,42912.0
2019-11-07 11:30:00,46.22,46.29,46.19,46.28,199928.0,44.0383,44.105,44.0098,44.0955,199928.0
2019-11-07 12:00:00,46.29,46.29,46.21,46.24,122732.0,44.105,44.105,44.0288,44.0574,122732.0
2019-11-07 12:30:00,46.23,46.24,46.2,46.24,84184.0,44.0479,44.0574,44.0193,44.0574,84184.0
2019-11-07 13:00:00,46.23,46.23,46.2,46.21,37572.0,44.0479,44.0479,44.0193,44.0288,37572.0
2019-11-07 13:30:00,46.22,46.22,46.18,46.2,58764.0,44.0383,44.0383,44.0002,44.0193,58764.0
2019-11-07 14:00:00,46.2,46.22,46.19,46.2,36316.0,44.0193,44.0383,44.0098,44.0193,36316.0
2019-11-07 14:30:00,46.2,46.2,46.07,46.12,132928.0,44.0193,44.0193,43.8954,43.9431,132928.0
2019-11-07 15:00:00,46.13,46.15,46.03,46.06,67172.0,43.9526,43.9716,43.8573,43.8859,67172.0
2019-11-07 15:30:00,46.07,46.09,46.02,46.08,229852.0,43.8954,43.9145,43.8478,43.905,229852.0
2019-11-08 09:30:00,46.06,46.16,46.01,46.01,212444.0,43.8859,43.9812,43.8383,43.8383,212444.0
2019-11-08 10:00:00,46.03,46.1,45.98,46.1,60640.0,43.8573,43.924,43.8097,43.924,60640.0
2019-11-08 10:30:00,46.11,46.13,46.1,46.12,39012.0,43.9335,43.9526,43.924,43.9431,39012.0
2019-11-08 11:00:00,46.13,46.15,46.08,46.09,55404.0,43.9526,43.9716,43.905,43.9145,55404.0
2019-11-08 11:30:00,46.07,46.12,46.07,46.11,30160.0,43.8954,43.9431,43.8954,43.9335,30160.0
2019-11-08 12:00:00,46.12,46.14,46.11,46.13,25184.0,43.9431,43.9621,43.9335,43.9526,25184.0
2019-11-08 12:30:00,46.13,46.16,46.1,46.12,51436.0,43.9526,43.9812,43.924,43.9431,51436.0
2019-11-08 13:00:00,46.12,46.12,46.09,46.1,19152.0,43.9431,43.9431,43.9145,43.924,19152.0
2019-11-08 13:30:00,46.1,46.11,46.09,46.09,49228.0,43.924,43.9335,43.9145,43.9145,49228.0
2019-11-08 14:00:00,46.09,46.1,46.08,46.08,67344.0,43.9145,43.924,43.905,43.905,67344.0
2019-11-08 14:30:00,46.09,46.1,46.07,46.1,43188.0,43.9145,43.924,43.8954,43.924,43188.0
2019-11-08 15:00:00,46.1,46.15,46.09,46.15,55476.0,43.924,43.9716,43.9145,43.9716,55476.0
2019-11-08 15:30:00,46.15,46.22,46.14,46.22,142808.0,43.9716,44.0383,43.9621,44.0383,142808.0
2019-11-11 09:30:00,46.01,46.09,45.99,46.06,135276.0,43.8383,43.9145,43.8192,43.8859,135276.0
2019-11-11 10:00:00,46.08,46.1,46.06,46.1,16256.0,43.905,43.924,43.8859,43.924,16256.0
2019-11-11 10:30:00,46.11,46.11,46.06,46.06,27152.0,43.9335,43.9335,43.8859,43.8859,27152.0
2019-11-11 11:00:00,46.1,46.1,46.07,46.08,31176.0,43.924,43.924,43.8954,43.905,31176.0
2019-11-11 11:30:00,46.08,46.09,46.06,46.09,42532.0,43.905,43.9145,43.8859,43.9145,42532.0
2019-11-11 12:00:00,46.1,46.1,46.08,46.1,16848.0,43.924,43.924,43.905,43.924,16848.0
2019-11-11 12:30:00,46.1,46.14,46.1,46.14,65076.0,43.924,43.9621,43.924,43.9621,65076.0
2019-11-11 13:00:00,46.14,46.14,46.13,46.14,20768.0,43.9621,43.9621,43.9526,43.9621,20768.0
2019-11-11 13:30:00,46.15,46.17,46.15,46.16,36384.0,43.9716,43.9907,43.9716,43.9812,36384.0
2019-11-11 14:00:00,46.15,46.17,46.15,46.16,20528.0,43.9716,43.9907,43.9716,43.9812,20528.0
2019-11-11 14:30:00,46.16,46.16,46.14,46.15,42916.0,43.9812,43.9812,43.9621,43.9716,42916.0
2019-11-11 15:00:00,46.16,46.17,46.14,46.15,37620.0,43.9812,43.9907,43.9621,43.9716,37620.0
2019-11-11 15:30:00,46.14,46.15,46.1,46.15,62820.0,43.9621,43.9716,43.924,43.9716,62820.0
2019-11-12 09:30:00,46.21,46.33,46.21,46.33,73388.0,44.0288,44.1432,44.0288,44.1432,73388.0
2019-11-12 10:00:00,46.34,46.42,46.33,46.41,70100.0,44.1527,44.2289,44.1432,44.2194,70100.0
2019-11-12 10:30:00,46.4,46.43,46.39,46.42,87676.0,44.2098,44.2384,44.2003,44.2289,87676.0
2019-11-12 11:00:00,46.42,46.42,46.38,46.41,80120.0,44.2289,44.2289,44.1908,44.2194,80120.0
2019-11-12 11:30:00,46.41,46.41,46.35,46.36,54252.0,44.2194,44.2194,44.1622,44.1717,54252.0
2019-11-12 12:00:00,46.36,46.37,46.31,46.32,66208.0,44.1717,44.1813,44.1241,44.1336,66208.0
2019-11-12 12:30:00,46.33,46.36,46.29,46.36,41400.0,44.1432,44.1717,44.105,44.1717,41400.0
2019-11-12 13:00:00,46.36,46.38,46.35,46.35,71284.0,44.1717,44.1908,44.1622,44.1622,71284.0
2019-11-12 13:30:00,46.35,46.39,46.34,46.38,107844.0,44.1622,44.2003,44.1527,44.1908,107844.0
2019-11-12 14:00:00,46.37,46.37,46.25,46.25,70612.0,44.1813,44.1813,44.0669,44.0669,70612.0
2019-11-12 14:30:00,46.26,46.29,46.16,46.2,40940.0,44.0765,44.105,43.9812,44.0193,40940.0
2019-11-12 15:00:00,46.21,46.24,46.19,46.24,69332.0,44.0288,44.0574,44.0098,44.0574,69332.0
2019-11-12 15:30:00,46.24,46.29,46.24,46.29,231544.0,44.0574,44.105,44.0574,44.105,231544.0
2019-11-13 09:30:00,46.15,46.27,46.14,46.24,143360.0,43.9716,44.086,43.9621,44.0574,143360.0
2019-11-13 10:00:00,46.25,46.31,46.23,46.29,74856.0,44.0669,44.1241,44.0479,44.105,74856.0
2019-11-13 10:30:00,46.3,46.35,46.25,46.34,86180.0,44.1146,44.1622,44.0669,44.1527,86180.0
2019-11-13 11:00:00,46.33,46.35,46.27,46.27,34956.0,44.1432,44.1622,44.086,44.086,34956.0
2019-11-13 11:30:00,46.26,46.35,46.26,46.34,38728.0,44.0765,44.1622,44.0765,44.1527,38728.0
2019-11-13 12:00:00,46.33,46.36,46.32,46.34,27484.0,44.1432,44.1717,44.1336,44.1527,27484.0
2019-11-13 12:30:00,46.35,46.37,46.34,46.35,19100.0,44.1622,44.1813,44.1527,44.1622,19100.0
2019-11-13 13:00:00,46.35,46.37,46.34,46.34,37888.0,44.1622,44.1813,44.1527,44.1527,37888.0
2019-11-13 13:30:00,46.35,46.38,46.23,46.27,195484.0,44.1622,44.1908,44.0479,44.086,195484.0
2019-11-13 14:00:00,46.27,46.29,46.23,46.26,115584.0,44.086,44.105,44.0479,44.0765,115584.0
2019-11-13 14:30:00,46.27,46.34,46.27,46.34,35984.0,44.086,44.1527,44.086,44.1527,35984.0
2019-11-13 15:00:00,46.35,46.37,46.34,46.35,165052.0,44.1622,44.1813,44.1527,44.1622,165052.0
2019-11-13 15:30:00,46.35,46.36,46.3,46.34,122128.0,44.1622,44.1717,44.1146,44.1527,122128.0
2019-11-14 09:30:00,46.26,46.33,46.23,46.33,70440.0,44.0765,44.1432,44.0479,44.1432,70440.0
2019-11-14 10:00:00,46.33,46.37,46.33,46.33,14112.0,44.1432,44.1813,44.1432,44.1432,14112.0
2019-11-14 10:30:00,46.34,46.34,46.27,46.27,28208.0,44.1527,44.1527,44.086,44.086,28208.0
2019-11-14 11:00:00,46.28,46.35,46.28,46.33,65116.0,44.0955,44.1622,44.0955,44.1432,65116.0
2019-11-14 11:30:00,46.35,46.35,46.18,46.22,80736.0,44.1622,44.1622,44.0002,44.0383,80736.0
2019-11-14 12:00:00,46.21,46.26,46.21,46.26,21308.0,44.0288,44.0765,44.0288,44.0765,21308.0
2019-11-14 12:30:00,46.28,46.34,46.28,46.34,26528.0,44.0955,44.1527,44.0955,44.1527,26528.0
2019-11-14 13:00:00,46.35,46.35,46.32,46.33,85028.0,44.1622,44.1622,44.1336,44.1432,85028.0
2019-11-14 13:30:00,46.33,46.35,46.24,46.3,158384.0,44.1432,44.1622,44.0574,44.1146,158384.0
2019-11-14 14:00:00,46.29,46.38,46.29,46.38,83548.0,44.105,44.1908,44.105,44.1908,83548.0
2019-11-14 14:30:00,46.37,46.4,46.37,46.39,39256.0,44.1813,44.2098,44.1813,44.2003,39256.0
2019-11-14 15:00:00,46.4,46.42,46.38,46.42,46192.0,44.2098,44.2289,44.1908,44.2289,46192.0
2019-11-14 15:30:00,46.42,46.45,46.41,46.44,143680.0,44.2289,44.2575,44.2194,44.248,143680.0
2019-11-15 09:30:00,46.66,46.66,46.55,46.57,80012.0,44.4576,44.4576,44.3528,44.3718,80012.0
2019-11-15 10:00:00,46.57,46.66,46.57,46.66,58660.0,44.3718,44.4576,44.3718,44.4576,58660.0
2019-11-15 10:30:00,46.66,46.67,46.63,46.66,37652.0,44.4576,44.4671,44.429,44.4576,37652.0
2019-11-15 11:00:00,46.66,46.72,46.66,46.72,61788.0,44.4576,44.5147,44.4576,44.5147,61788.0
2019-11-15 11:30:00,46.72,46.73,46.69,46.71,207560.0,44.5147,44.5243,44.4862,44.5052,207560.0
2019-11-15 12:00:00,46.71,46.73,46.7,46.71,39508.0,44.5052,44.5243,44.4957,44.5052,39508.0
2019-11-15 12:30:00,46.71,46.73,46.7,46.71,30084.0,44.5052,44.5243,44.4957,44.5052,30084.0
2019-11-15 13:00:00,46.71,46.71,46.68,46.69,23664.0,44.5052,44.5052,44.4766,44.4862,23664.0
2019-11-15 13:30:00,46.68,46.69,46.67,46.68,24224.0,44.4766,44.4862,44.4671,44.4766,24224.0
2019-11-15 14:00:00,46.68,46.72,46.68,46.71,72804.0,44.4766,44.5147,44.4766,44.5052,72804.0
2019-11-15 14:30:00,46.7,46.73,46.69,46.72,107688.0,44.4957,44.5243,44.4862,44.5147,107688.0
2019-11-15 15:00:00,46.73,46.74,46.68,46.68,44996.0,44.5243,44.5338,44.4766,44.4766,44996.0
2019-11-15 15:30:00,46.68,46.76,46.67,46.76,150816.0,44.4766,44.5529,44.4671,44.5529,150816.0
2019-11-18 09:30:00,46.73,46.74,46.65,46.71,157284.0,44.5243,44.5338,44.448,44.5052,157284.0
2019-11-18 10:00:00,46.72,46.73,46.66,46.66,31288.0,44.5147,44.5243,44.4576,44.4576,31288.0
2019-11-18 10:30:00,46.67,46.76,46.67,46.75,132196.0,44.4671,44.5529,44.4671,44.5433,132196.0
2019-11-18 11:00:00,46.74,46.78,46.71,46.76,158212.0,44.5338,44.5719,44.5052,44.5529,158212.0
2019-11-18 11:30:00,46.76,46.79,46.76,46.77,31208.0,44.5529,44.5814,44.5529,44.5624,31208.0
2019-11-18 12:00:00,46.77,46.79,46.76,46.76,299984.0,44.5624,44.5814,44.5529,44.5529,299984.0
2019-11-18 12:30:00,46.73,46.76,46.73,46.75,193988.0,44.5243,44.5529,44.5243,44.5433,193988.0
2019-11-18 13:00:00,46.74,46.77,46.74,46.77,167460.0,44.5338,44.5624,44.5338,44.5624,167460.0
2019-11-18 13:30:00,46.76,46.81,46.76,46.81,285612.0,44.5529,44.6005,44.5529,44.6005,285612.0
2019-11-18 14:00:00,46.8,46.83,46.77,46.82,359412.0,44.591,44.6196,44.5624,44.61,359412.0
2019-11-18 14:30:00,46.82,46.83,46.8,46.81,364760.0,44.61,44.6196,44.591,44.6005,364760.0
2019-11-18 15:00:00,46.81,46.81,46.76,46.77,142484.0,44.6005,44.6005,44.5529,44.5624,142484.0
2019-11-18 15:30:00,46.77,46.78,46.73,46.78,215528.0,44.5624,44.5719,44.5243,44.5719,215528.0
2019-11-19 09:30:00,46.93,46.93,46.85,46.85,54696.0,44.7148,44.7148,44.6386,44.6386,54696.0
2019-11-19 10:00:00,46.87,46.89,46.85,46.86,107260.0,44.6577,44.6767,44.6386,44.6481,107260.0
2019-11-19 10:30:00,46.87,46.89,46.79,46.79,17104.0,44.6577,44.6767,44.5814,44.5814,17104.0
2019-11-19 11:00:00,46.81,46.88,46.79,46.88,51204.0,44.6005,44.6672,44.5814,44.6672,51204.0
2019-11-19 11:30:00,46.88,46.97,46.88,46.93,63568.0,44.6672,44.7529,44.6672,44.7148,63568.0
2019-11-19 12:00:00,46.92,46.93,46.85,46.92,70956.0,44.7053,44.7148,44.6386,44.7053,70956.0
2019-11-19 12:30:00,46.9,46.91,46.87,46.91,68232.0,44.6862,44.6958,44.6577,44.6958,68232.0
2019-11-19 13:00:00,46.9,46.92,46.88,46.91,29320.0,44.6862,44.7053,44.6672,44.6958,29320.0
2019-11-19 13:30:00,46.91,46.93,46.9,46.9,25876.0,44.6958,44.7148,44.6862,44.6862,25876.0
2019-11-19 14:00:00,46.94,46.99,46.93,46.99,37248.0,44.7244,44.772,44.7148,44.772,37248.0
2019-11-19 14:30:00,46.97,46.98,46.92,46.92,47652.0,44.7529,44.7625,44.7053,44.7053,47652.0
2019-11-19 15:00:00,46.92,46.97,46.92,46.93,43128.0,44.7053,44.7529,44.7053,44.7148,43128.0
2019-11-19 15:30:00,46.93,46.97,46.9,46.9,210196.0,44.7148,44.7529,44.6862,44.6862,210196.0
2019-11-20 09:30:00,46.84,46.93,46.84,46.92,123508.0,44.6291,44.7148,44.6291,44.7053,123508.0
2019-11-20 10:00:00,46.94,46.95,46.9,46.93,50400.0,44.7244,44.7339,44.6862,44.7148,50400.0
2019-11-20 10:30:00,46.94,46.97,46.93,46.94,44172.0,44.7244,44.7529,44.7148,44.7244,44172.0
2019-11-20 11:00:00,46.95,46.96,46.9,46.9,101180.0,44.7339,44.7434,44.6862,44.6862,101180.0
2019-11-20 11:30:00,46.9,46.91,46.85,46.87,59312.0,44.6862,44.6958,44.6386,44.6577,59312.0
2019-11-20 12:00:00,46.87,46.88,46.84,46.87,85860.0,44.6577,44.6672,44.6291,44.6577,85860.0
2019-11-20 12:30:00,46.86,46.87,46.6,46.65,272476.0,44.6481,44.6577,44.4004,44.448,272476.0
2019-11-20 13:00:00,46.66,46.69,46.51,46.55,72272.0,44.4576,44.4862,44.3147,44.3528,72272.0
2019-11-20 13:30:00,46.55,46.67,46.52,46.64,179920.0,44.3528,44.4671,44.3242,44.4385,179920.0
2019-11-20 14:00:00,46.65,46.7,46.61,46.69,70076.0,44.448,44.4957,44.4099,44.4862,70076.0
2019-11-20 14:30:00,46.7,46.74,46.68,46.71,93400.0,44.4957,44.5338,44.4766,44.5052,93400.0
2019-11-20 15:00:00,46.71,46.74,46.67,46.67,112832.0,44.5052,44.5338,44.4671,44.4671,112832.0
2019-11-20 15:30:00,46.67,46.77,46.65,46.76,366480.0,44.4671,44.5624,44.448,44.5529,366480.0
2019-11-21 09:30:00,46.77,46.77,46.63,46.64,135968.0,44.5624,44.5624,44.429,44.4385,135968.0
2019-11-21 10:00:00,46.64,46.7,46.57,46.59,109416.0,44.4385,44.4957,44.3718,44.3909,109416.0
2019-11-21 10:30:00,46.59,46.63,46.54,46.63,71348.0,44.3909,44.429,44.3432,44.429,71348.0
2019-11-21 11:00:00,46.62,46.68,46.61,46.64,136024.0,44.4195,44.4766,44.4099,44.4385,136024.0
2019-11-21 11:30:00,46.63,46.65,46.58,46.6,83084.0,44.429,44.448,44.3814,44.4004,83084.0
2019-11-21 12:00:00,46.6,46.64,46.58,46.64,31492.0,44.4004,44.4385,44.3814,44.4385,31492.0
2019-11-21 12:30:00,46.63,46.69,46.63,46.67,32780.0,44.429,44.4862,44.429,44.4671,32780.0
2019-11-21 13:00:00,46.69,46.69,46.66,46.67,21972.0,44.4862,44.4862,44.4576,44.4671,21972.0
2019-11-21 13:30:00,46.68,46.68,46.65,46.66,63660.0,44.4766,44.4766,44.448,44.4576,63660.0
2019-11-21 14:00:00,46.66,46.72,46.63,46.71,79764.0,44.4576,44.5147,44.429,44.5052,79764.0
2019-11-21 14:30:00,46.72,46.74,46.71,46.71,82808.0,44.5147,44.5338,44.5052,44.5052,82808.0
2019-11-21 15:00:00,46.72,46.72,46.68,46.68,63428.0,44.5147,44.5147,44.4766,44.4766,63428.0
2019-11-21 15:30:00,46.68,46.7,46.59,46.65,225352.0,44.4766,44.4957,44.3909,44.448,225352.0
2019-11-22 09:30:00,46.76,46.78,46.69,46.71,62408.0,44.5529,44.5719,44.4862,44.5052,62408.0
2019-11-22 10:00:00,46.74,46.74,46.66,46.66,22232.0,44.5338,44.5338,44.4576,44.4576,22232.0
2019-11-22 10:30:00,46.63,46.63,46.58,46.62,65384.0,44.429,44.429,44.3814,44.4195,65384.0
2019-11-22 11:00:00,46.63,46.63,46.54,46.6,74624.0,44.429,44.429,44.3432,44.4004,74624.0
2019-11-22 11:30:00,46.61,46.65,46.6,46.65,71624.0,44.4099,44.448,44.4004,44.448,71624.0
2019-11-22 12:00:00,46.63,46.66,46.62,46.66,19760.0,44.429,44.4576,44.4195,44.4576,19760.0
2019-11-22 12:30:00,46.66,46.69,46.64,46.68,223944.0,44.4576,44.4862,44.4385,44.4766,223944.0
2019-11-22 13:00:00,46.68,46.7,46.68,46.68,37108.0,44.4766,44.4957,44.4766,44.4766,37108.0
2019-11-22 13:30:00,46.68,46.7,46.66,46.68,178548.0,44.4766,44.4957,44.4576,44.4766,178548.0
2019-11-22 14:00:00,46.68,46.69,46.66,46.68,85336.0,44.4766,44.4862,44.4576,44.4766,85336.0
2019-11-22 14:30:00,46.68,46.72,46.68,46.7,55028.0,44.4766,44.5147,44.4766,44.4957,55028.0
2019-11-22 15:00:00,46.7,46.73,46.69,46.72,114276.0,44.4957,44.5243,44.4862,44.5147,114276.0
2019-11-22 15:30:00,46.71,46.72,46.66,46.71,127860.0,44.5052,44.5147,44.4576,44.5052,127860.0
2019-11-25 09:30:00,46.87,47.0,46.83,47.0,98288.0,44.6577,44.7815,44.6196,44.7815,98288.0
2019-11-25 10:00:00,46.99,47.03,46.98,47.02,33656.0,44.772,44.8101,44.7625,44.8006,33656.0
2019-11-25 10:30:00,47.02,47.06,47.02,47.03,23928.0,44.8006,44.8387,44.8006,44.8101,23928.0
2019-11-25 11:00:00,47.04,47.05,47.02,47.05,44976.0,44.8196,44.8292,44.8006,44.8292,44976.0
2019-11-25 11:30:00,47.04,47.06,47.04,47.06,27964.0,44.8196,44.8387,44.8196,44.8387,27964.0
2019-11-25 12:00:00,47.06,47.07,47.01,47.01,38908.0,44.8387,44.8482,44.7911,44.7911,38908.0
2019-11-25 12:30:00,47.02,47.02,47.01,47.02,16260.0,44.8006,44.8006,44.7911,44.8006,16260.0
2019-11-25 13:00:00,47.02,47.04,47.02,47.03,41572.0,44.8006,44.8196,44.8006,44.8101,41572.0
2019-11-25 13:30:00,47.03,47.04,47.01,47.02,104512.0,44.8101,44.8196,44.7911,44.8006,104512.0
2019-11-25 14:00:00,47.02,47.04,47.01,47.03,89336.0,44.8006,44.8196,44.7911,44.8101,89336.0
2019-11-25 14:30:00,47.04,47.04,47.01,47.03,93460.0,44.8196,44.8196,44.7911,44.8101,93460.0
2019-11-25 15:00:00,47.03,47.07,47.02,47.07,69784.0,44.8101,44.8482,44.8006,44.8482,69784.0
2019-11-25 15:30:00,47.06,47.09,47.02,47.09,183952.0,44.8387,44.8673,44.8006,44.8673,183952.0
2019-11-26 09:30:00,47.13,47.22,47.11,47.21,59428.0,44.9054,44.9911,44.8863,44.9816,59428.0
2019-11-26 10:00:00,47.24,47.24,47.2,47.24,21360.0,45.0102,45.0102,44.9721,45.0102,21360.0
2019-11-26 10:30:00,47.21,47.25,47.21,47.25,45648.0,44.9816,45.0197,44.9816,45.0197,45648.0
2019-11-26 11:00:00,47.26,47.28,47.24,47.28,13148.0,45.0293,45.0483,45.0102,45.0483,13148.0
2019-11-26 11:30:00,47.28,47.3,47.24,47.29,144584.0,45.0483,45.0674,45.0102,45.0578,144584.0
2019-11-26 12:00:00,47.29,47.32,47.28,47.32,17700.0,45.0578,45.0864,45.0483,45.0864,17700.0
2019-11-26 12:30:00,47.32,47.33,47.3,47.31,29372.0,45.0864,45.096,45.0674,45.0769,29372.0
2019-11-26 13:00:00,47.32,47.32,47.28,47.28,23220.0,45.0864,45.0864,45.0483,45.0483,23220.0
2019-11-26 13:30:00,47.28,47.28,47.25,47.27,67712.0,45.0483,45.0483,45.0197,45.0388,67712.0
2019-11-26 14:00:00,47.27,47.29,47.26,47.27,19592.0,45.0388,45.0578,45.0293,45.0388,19592.0
2019-11-26 14:30:00,47.26,47.28,47.25,47.27,42272.0,45.0293,45.0483,45.0197,45.0388,42272.0
2019-11-26 15:00:00,47.27,47.27,47.22,47.24,32252.0,45.0388,45.0388,44.9911,45.0102,32252.0
2019-11-26 15:30:00,47.24,47.34,47.24,47.31,198592.0,45.0102,45.1055,45.0102,45.0769,198592.0
2019-11-27 09:30:00,47.39,47.41,47.35,47.38,50896.0,45.1531,45.1722,45.115,45.1436,50896.0
2019-11-27 10:00:00,47.37,47.39,47.35,47.39,31788.0,45.1341,45.1531,45.115,45.1531,31788.0
2019-11-27 10:30:00,47.39,47.43,47.39,47.43,8184.0,45.1531,45.1912,45.1531,45.1912,8184.0
2019-11-27 11:00:00,47.43,47.45,47.4,47.43,22688.0,45.1912,45.2103,45.1626,45.1912,22688.0
2019-11-27 11:30:00,47.44,47.49,47.43,47.49,52236.0,45.2008,45.2484,45.1912,45.2484,52236.0
2019-11-27 12:00:00,47.49,47.5,47.47,47.47,34808.0,45.2484,45.2579,45.2293,45.2293,34808.0
2019-11-27 12:30:00,47.46,47.49,47.46,47.48,29652.0,45.2198,45.2484,45.2198,45.2389,29652.0
2019-11-27 13:00:00,47.48,47.53,47.48,47.52,80256.0,45.2389,45.2865,45.2389,45.277,80256.0
2019-11-27 13:30:00,47.53,47.54,47.52,47.53,74124.0,45.2865,45.296,45.277,45.2865,74124.0
2019-11-27 14:00:00,47.52,47.54,47.51,47.52,23536.0,45.277,45.296,45.2675,45.277,23536.0
2019-11-27 14:30:00,47.52,47.53,47.51,47.52,29820.0,45.277,45.2865,45.2675,45.277,29820.0
2019-11-27 15:00:00,47.52,47.54,47.51,47.52,42440.0,45.277,45.296,45.2675,45.277,42440.0
2019-11-27 15:30:00,47.52,47.54,47.5,47.54,55260.0,45.277,45.296,45.2579,45.296,55260.0
2019-11-29 09:30:00,47.47,47.5,47.39,47.49,84028.0,45.2293,45.2579,45.1531,45.2484,84028.0
2019-11-29 10:00:00,47.48,47.51,47.48,47.48,41524.0,45.2389,45.2675,45.2389,45.2389,41524.0
2019-11-29 10:30:00,47.47,47.48,47.45,47.45,41624.0,45.2293,45.2389,45.2103,45.2103,41624.0
2019-11-29 11:00:00,47.45,47.45,47.42,47.43,43052.0,45.2103,45.2103,45.1817,45.1912,43052.0
2019-11-29 11:30:00,47.43,47.44,47.37,47.42,49756.0,45.1912,45.2008,45.1341,45.1817,49756.0
2019-11-29 12:00:00,47.42,47.43,47.37,47.37,50420.0,45.1817,45.1912,45.1341,45.1341,50420.0
2019-11-29 12:30:00,47.37,47.42,47.34,47.39,116296.0,45.1341,45.1817,45.1055,45.1531,116296.0
2019-12-02 09:30:00,47.4,47.4,47.04,47.04,147264.0,45.1626,45.1626,44.8196,44.8196,147264.0
2019-12-02 10:00:00,47.02,47.04,46.87,46.9,148976.0,44.8006,44.8196,44.6577,44.6862,148976.0
2019-12-02 10:30:00,46.88,46.91,46.77,46.82,200664.0,44.6672,44.6958,44.5624,44.61,200664.0
2019-12-02 11:00:00,46.81,46.85,46.74,46.84,96812.0,44.6005,44.6386,44.5338,44.6291,96812.0
2019-12-02 11:30:00,46.83,46.92,46.77,46.9,93464.0,44.6196,44.7053,44.5624,44.6862,93464.0
2019-12-02 12:00:00,46.92,46.95,46.82,46.87,96160.0,44.7053,44.7339,44.61,44.6577,96160.0
2019-12-02 12:30:00,46.87,46.88,46.83,46.84,30612.0,44.6577,44.6672,44.6196,44.6291,30612.0
2019-12-02 13:00:00,46.84,46.95,46.84,46.95,29552.0,44.6291,44.7339,44.6291,44.7339,29552.0
2019-12-02 13:30:00,46.93,46.97,46.91,46.95,35300.0,44.7148,44.7529,44.6958,44.7339,35300.0
2019-12-02 14:00:00,46.94,47.02,46.94,47.01,60504.0,44.7244,44.8006,44.7244,44.7911,60504.0
2019-12-02 14:30:00,47.02,47.04,46.99,47.01,67840.0,44.8006,44.8196,44.772,44.7911,67840.0
2019-12-02 15:00:00,47.0,47.01,46.92,46.92,150512.0,44.7815,44.7911,44.7053,44.7053,150512.0
2019-12-02 15:30:00,46.91,46.99,46.88,46.9,553732.0,44.6958,44.772,44.6672,44.6862,553732.0
2019-12-03 09:30:00,46.48,46.53,46.31,46.44,245704.0,44.2861,44.3337,44.1241,44.248,245704.0
2019-12-03 10:00:00,46.45,46.53,46.36,46.45,254288.0,44.2575,44.3337,44.1717,44.2575,254288.0
2019-12-03 10:30:00,46.44,46.54,46.4,46.45,135028.0,44.248,44.3432,44.2098,44.2575,135028.0
2019-12-03 11:00:00,46.41,46.51,46.38,46.44,134800.0,44.2194,44.3147,44.1908,44.248,134800.0
2019-12-03 11:30:00,46.44,46.5,46.41,46.48,59784.0,44.248,44.3051,44.2194,44.2861,59784.0
2019-12-03 12:00:00,46.49,46.53,46.45,46.52,37532.0,44.2956,44.3337,44.2575,44.3242,37532.0
2019-12-03 12:30:00,46.5,46.53,46.49,46.51,93964.0,44.3051,44.3337,44.2956,44.3147,93964.0
2019-12-03 13:00:00,46.54,46.6,46.52,46.6,54864.0,44.3432,44.4004,44.3242,44.4004,54864.0
2019-12-03 13:30:00,46.6,46.63,46.57,46.6,599908.0,44.4004,44.429,44.3718,44.4004,599908.0
2019-12-03 14:00:00,46.59,46.62,46.52,46.53,80048.0,44.3909,44.4195,44.3242,44.3337,80048.0
2019-12-03 14:30:00,46.53,46.58,46.51,46.58,93720.0,44.3337,44.3814,44.3147,44.3814,93720.0
2019-12-03 15:00:00,46.57,46.7,46.54,46.7,67064.0,44.3718,44.4957,44.3432,44.4957,67064.0
2019-12-03 15:30:00,46.7,46.72,46.62,46.69,297460.0,44.4957,44.5147,44.4195,44.4862,297460.0
2019-12-04 09:30:00,46.88,47.01,46.81,46.98,138908.0,44.6672,44.7911,44.6005,44.7625,138908.0
2019-12-04 10:00:00,46.98,47.02,46.92,46.93,83576.0,44.7625,44.8006,44.7053,44.7148,83576.0
2019-12-04 10:30:00,46.93,47.01,46.91,46.98,80224.0,44.7148,44.7911,44.6958,44.7625,80224.0
2019-12-04 11:00:00,46.98,46.99,46.92,46.96,175480.0,44.7625,44.772,44.7053,44.7434,175480.0
2019-12-04 11:30:00,46.96,46.99,46.91,46.92,261260.0,44.7434,44.772,44.6958,44.7053,261260.0
2019-12-04 12:00:00,46.91,46.94,46.88,46.9,96724.0,44.6958,44.7244,44.6672,44.6862,96724.0
2019-12-04 12:30:00,46.9,46.94,46.88,46.92,124084.0,44.6862,44.7244,44.6672,44.7053,124084.0
2019-12-04 13:00:00,46.93,46.93,46.89,46.92,69444.0,44.7148,44.7148,44.6767,44.7053,69444.0
2019-12-04 13:30:00,46.91,46.92,46.9,46.92,86328.0,44.6958,44.7053,44.6862,44.7053,86328.0
2019-12-04 14:00:00,46.92,46.99,46.92,46.99,146964.0,44.7053,44.772,44.7053,44.772,146964.0
2019-12-04 14:30:00,46.99,47.01,46.98,46.99,78752.0,44.772,44.7911,44.7625,44.772,78752.0
2019-12-04 15:00:00,46.99,47.01,46.95,46.96,102132.0,44.772,44.7911,44.7339,44.7434,102132.0
2019-12-04 15:30:00,46.95,46.99,46.92,46.93,159908.0,44.7339,44.772,44.7053,44.7148,159908.0
2019-12-05 09:30:00,47.03,47.03,46.9,46.9,71544.0,44.8101,44.8101,44.6862,44.6862,71544.0
2019-12-05 10:00:00,46.86,46.88,46.76,46.85,76944.0,44.6481,44.6672,44.5529,44.6386,76944.0
2019-12-05 10:30:00,46.85,46.9,46.84,46.9,34468.0,44.6386,44.6862,44.6291,44.6862,34468.0
2019-12-05 11:00:00,46.88,46.91,46.85,46.89,146496.0,44.6672,44.6958,44.6386,44.6767,146496.0
2019-12-05 11:30:00,46.89,46.9,46.83,46.85,220692.0,44.6767,44.6862,44.6196,44.6386,220692.0
2019-12-05 12:00:00,46.85,46.88,46.84,46.85,55072.0,44.6386,44.6672,44.6291,44.6386,55072.0
2019-12-05 12:30:00,46.85,46.85,46.82,46.85,86520.0,44.6386,44.6386,44.61,44.6386,86520.0
2019-12-05 13:00:00,46.85,46.87,46.84,46.85,34352.0,44.6386,44.6577,44.6291,44.6386,34352.0
2019-12-05 13:30:00,46.85,46.9,46.84,46.88,94928.0,44.6386,44.6862,44.6291,44.6672,94928.0
2019-12-05 14:00:00,46.89,46.94,46.88,46.94,48792.0,44.6767,44.7244,44.6672,44.7244,48792.0
2019-12-05 14:30:00,46.94,46.96,46.84,46.9,196024.0,44.7244,44.7434,44.6291,44.6862,196024.0
2019-12-05 15:00:00,46.91,46.96,46.9,46.96,106020.0,44.6958,44.7434,44.6862,44.7434,106020.0
2019-12-05 15:30:00,46.96,46.98,46.92,46.96,192252.0,44.7434,44.7625,44.7053,44.7434,192252.0
2019-12-06 09:30:00,47.26,47.31,47.22,47.29,105984.0,45.0293,45.0769,44.9911,45.0578,105984.0
2019-12-06 10:00:00,47.3,47.32,47.26,47.3,113796.0,45.0674,45.0864,45.0293,45.0674,113796.0
2019-12-06 10:30:00,47.3,47.37,47.3,47.35,37800.0,45.0674,45.1341,45.0674,45.115,37800.0
2019-12-06 11:00:00,47.36,47.38,47.33,47.38,52452.0,45.1245,45.1436,45.096,45.1436,52452.0
2019-12-06 11:30:00,47.38,47.38,47.35,47.35,25856.0,45.1436,45.1436,45.115,45.115,25856.0
2019-12-06 12:00:00,47.35,47.36,47.34,47.35,43240.0,45.115,45.1245,45.1055,45.115,43240.0
2019-12-06 12:30:00,47.35,47.38,47.35,47.37,52028.0,45.115,45.1436,45.115,45.1341,52028.0
2019-12-06 13:00:00,47.37,47.39,47.36,47.38,33588.0,45.1341,45.1531,45.1245,45.1436,33588.0
2019-12-06 13:30:00,47.38,47.39,47.35,47.35,52300.0,45.1436,45.1531,45.115,45.115,52300.0
2019-12-06 14:00:00,47.35,47.37,47.34,47.37,131464.0,45.115,45.1341,45.1055,45.1341,131464.0
2019-12-06 14:30:00,47.37,47.37,47.34,47.35,56424.0,45.1341,45.1341,45.1055,45.115,56424.0
2019-12-06 15:00:00,47.34,47.35,47.32,47.35,44540.0,45.1055,45.115,45.0864,45.115,44540.0
2019-12-06 15:30:00,47.34,47.39,47.31,47.33,145028.0,45.1055,45.1531,45.0769,45.096,145028.0
2019-12-09 09:30:00,47.28,47.41,47.27,47.39,68348.0,45.0483,45.1722,45.0388,45.1531,68348.0
2019-12-09 10:00:00,47.39,47.41,47.37,47.38,40812.0,45.1531,45.1722,45.1341,45.1436,40812.0
2019-12-09 10:30:00,47.38,47.39,47.35,47.38,44232.0,45.1436,45.1531,45.115,45.1436,44232.0
2019-12-09 11:00:00,47.38,47.38,47.31,47.32,42108.0,45.1436,45.1436,45.0769,45.0864,42108.0
2019-12-09 11:30:00,47.33,47.35,47.32,47.33,115860.0,45.096,45.115,45.0864,45.096,115860.0
2019-12-09 12:00:00,47.34,47.36,47.33,47.34,34588.0,45.1055,45.1245,45.096,45.1055,34588.0
2019-12-09 12:30:00,47.33,47.34,47.31,47.33,65340.0,45.096,45.1055,45.0769,45.096,65340.0
2019-12-09 13:00:00,47.33,47.33,47.29,47.29,24824.0,45.096,45.096,45.0578,45.0578,24824.0
2019-12-09 13:30:00,47.29,47.32,47.29,47.29,40760.0,45.0578,45.0864,45.0578,45.0578,40760.0
2019-12-09 14:00:00,47.29,47.29,47.21,47.24,42460.0,45.0578,45.0578,44.9816,45.0102,42460.0
2019-12-09 14:30:00,47.24,47.27,47.24,47.26,48780.0,45.0102,45.0388,45.0102,45.0293,48780.0
2019-12-09 15:00:00,47.26,47.29,47.25,47.29,68852.0,45.0293,45.0578,45.0197,45.0578,68852.0
2019-12-09 15:30:00,47.28,47.28,47.19,47.2,173052.0,45.0483,45.0483,44.9626,44.9721,173052.0
2019-12-10 09:30:00,47.18,47.19,47.06,47.15,254552.0,44.953,44.9626,44.8387,44.9244,254552.0
2019-12-10 10:00:00,47.16,47.28,47.16,47.28,221140.0,44.934,45.0483,44.934,45.0483,221140.0
2019-12-10 10:30:00,47.26,47.27,47.19,47.25,151732.0,45.0293,45.0388,44.9626,45.0197,151732.0
2019-12-10 11:00:00,47.25,47.26,47.17,47.2,158884.0,45.0197,45.0293,44.9435,44.9721,158884.0
2019-12-10 11:30:00,47.22,47.22,47.18,47.19,122788.0,44.9911,44.9911,44.953,44.9626,122788.0
2019-12-10 12:00:00,47.19,47.2,47.13,47.15,132676.0,44.9626,44.9721,44.9054,44.9244,132676.0
2019-12-10 12:30:00,47.14,47.2,47.13,47.2,156076.0,44.9149,44.9721,44.9054,44.9721,156076.0
2019-12-10 13:00:00,47.2,47.22,47.18,47.19,122596.0,44.9721,44.9911,44.953,44.9626,122596.0
2019-12-10 13:30:00,47.18,47.2,47.16,47.17,231704.0,44.953,44.9721,44.934,44.9435,231704.0
2019-12-10 14:00:00,47.17,47.21,47.16,47.17,172516.0,44.9435,44.9816,44.934,44.9435,172516.0
2019-12-10 14:30:00,47.17,47.19,47.15,47.17,160716.0,44.9435,44.9626,44.9244,44.9435,160716.0
2019-12-10 15:00:00,47.17,47.19,47.13,47.13,230728.0,44.9435,44.9626,44.9054,44.9054,230728.0
2019-12-10 15:30:00,47.13,47.13,47.03,47.11,469952.0,44.9054,44.9054,44.8101,44.8863,469952.0
2019-12-11 09:30:00,47.2,47.23,47.13,47.21,60768.0,44.9721,45.0007,44.9054,44.9816,60768.0
2019-12-11 10:00:00,47.22,47.22,47.18,47.18,16088.0,44.9911,44.9911,44.953,44.953,16088.0
2019-12-11 10:30:00,47.18,47.19,47.15,47.16,49600.0,44.953,44.9626,44.9244,44.934,49600.0
2019-12-11 11:00:00,47.13,47.18,47.11,47.18,72664.0,44.9054,44.953,44.8863,44.953,72664.0
2019-12-11 11:30:00,47.17,47.18,47.13,47.13,24140.0,44.9435,44.953,44.9054,44.9054,24140.0
2019-12-11 12:00:00,47.13,47.15,47.13,47.13,21300.0,44.9054,44.9244,44.9054,44.9054,21300.0
2019-12-11 12:30:00,47.13,47.14,47.11,47.13,18420.0,44.9054,44.9149,44.8863,44.9054,18420.0
2019-12-11 13:00:00,47.13,47.15,47.12,47.15,44708.0,44.9054,44.9244,44.8959,44.9244,44708.0
2019-12-11 13:30:00,47.14,47.15,47.12,47.15,47236.0,44.9149,44.9244,44.8959,44.9244,47236.0
2019-12-11 14:00:00,47.15,47.24,47.15,47.22,42172.0,44.9244,45.0102,44.9244,44.9911,42172.0
2019-12-11 14:30:00,47.23,47.29,47.2,47.28,139096.0,45.0007,45.0578,44.9721,45.0483,139096.0
2019-12-11 15:00:00,47.29,47.3,47.22,47.25,75984.0,45.0578,45.0674,44.9911,45.0197,75984.0
2019-12-11 15:30:00,47.25,47.3,47.22,47.27,140752.0,45.0197,45.0674,44.9911,45.0388,140752.0
2019-12-12 09:30:00,47.27,47.55,47.21,47.55,232316.0,45.0388,45.3056,44.9816,45.3056,232316.0
2019-12-12 10:00:00,47.59,47.72,47.58,47.7,234824.0,45.3437,45.4675,45.3342,45.4485,234824.0
2019-12-12 10:30:00,47.69,47.69,47.56,47.63,113728.0,45.439,45.439,45.3151,45.3818,113728.0
2019-12-12 11:00:00,47.63,47.63,47.45,47.45,94488.0,45.3818,45.3818,45.2103,45.2103,94488.0
2019-12-12 11:30:00,47.45,47.5,47.35,47.43,126004.0,45.2103,45.2579,45.115,45.1912,126004.0
2019-12-12 12:00:00,47.41,47.43,47.3,47.33,58052.0,45.1722,45.1912,45.0674,45.096,58052.0
2019-12-12 12:30:00,47.33,47.45,47.33,47.38,114916.0,45.096,45.2103,45.096,45.1436,114916.0
2019-12-12 13:00:00,47.38,47.46,47.38,47.43,149192.0,45.1436,45.2198,45.1436,45.1912,149192.0
2019-12-12 13:30:00,47.44,47.44,47.39,47.42,57120.0,45.2008,45.2008,45.1531,45.1817,57120.0
2019-12-12 14:00:00,47.42,47.44,47.35,47.38,76488.0,45.1817,45.2008,45.115,45.1436,76488.0
2019-12-12 14:30:00,47.37,47.57,47.36,47.47,186132.0,45.1341,45.3246,45.1245,45.2293,186132.0
2019-12-12 15:00:00,47.47,47.54,47.45,47.53,92352.0,45.2293,45.296,45.2103,45.2865,92352.0
2019-12-12 15:30:00,47.53,47.62,47.48,47.55,248332.0,45.2865,45.3723,45.2389,45.3056,248332.0
2019-12-13 09:30:00,47.48,47.61,47.47,47.59,117456.0,45.2389,45.3627,45.2293,45.3437,117456.0
2019-12-13 10:00:00,47.6,47.76,47.49,47.62,343444.0,45.3532,45.5057,45.2484,45.3723,343444.0
2019-12-13 10:30:00,47.6,47.63,47.5,47.5,345356.0,45.3532,45.3818,45.2579,45.2579,345356.0
2019-12-13 11:00:00,47.51,47.6,47.44,47.44,142352.0,45.2675,45.3532,45.2008,45.2008,142352.0
2019-12-13 11:30:00,47.45,47.59,47.45,47.58,51808.0,45.2103,45.3437,45.2103,45.3342,51808.0
2019-12-13 12:00:00,47.6,47.63,47.58,47.62,37904.0,45.3532,45.3818,45.3342,45.3723,37904.0
2019-12-13 12:30:00,47.63,47.66,47.61,47.66,53068.0,45.3818,45.4104,45.3627,45.4104,53068.0
2019-12-13 13:00:00,47.67,47.67,47.64,47.65,23852.0,45.4199,45.4199,45.3913,45.4008,23852.0
2019-12-13 13:30:00,47.63,47.66,47.62,47.65,45120.0,45.3818,45.4104,45.3723,45.4008,45120.0
2019-12-13 14:00:00,47.66,47.67,47.64,47.65,37912.0,45.4104,45.4199,45.3913,45.4008,37912.0
2019-12-13 14:30:00,47.65,47.66,47.62,47.65,65012.0,45.4008,45.4104,45.3723,45.4008,65012.0
2019-12-13 15:00:00,47.65,47.67,47.63,47.63,40432.0,45.4008,45.4199,45.3818,45.3818,40432.0
2019-12-13 15:30:00,47.62,47.67,47.62,47.64,138000.0,45.3723,45.4199,45.3723,45.3913,138000.0
2019-12-16 09:30:00,47.61,47.67,47.59,47.63,103056.0,45.6463,45.7038,45.6271,45.6655,103056.0
2019-12-16 10:00:00,47.64,47.71,47.63,47.69,63492.0,45.6751,45.7422,45.6655,45.723,63492.0
2019-12-16 10:30:00,47.71,47.72,47.68,47.69,72004.0,45.7422,45.7518,45.7134,45.723,72004.0
2019-12-16 11:00:00,47.69,47.7,47.67,47.69,40992.0,45.723,45.7326,45.7038,45.723,40992.0
2019-12-16 11:30:00,47.67,47.7,47.66,47.7,41628.0,45.7038,45.7326,45.6942,45.7326,41628.0
2019-12-16 12:00:00,47.69,47.71,47.68,47.7,80844.0,45.723,45.7422,45.7134,45.7326,80844.0
2019-12-16 12:30:00,47.7,47.71,47.69,47.69,23108.0,45.7326,45.7422,45.723,45.723,23108.0
2019-12-16 13:00:00,47.7,47.71,47.68,47.69,13688.0,45.7326,45.7422,45.7134,45.723,13688.0
2019-12-16 13:30:00,47.69,47.71,47.67,47.71,109576.0,45.723,45.7422,45.7038,45.7422,109576.0
2019-12-16 14:00:00,47.71,47.71,47.65,47.65,48544.0,45.7422,45.7422,45.6846,45.6846,48544.0
2019-12-16 14:30:00,47.66,47.69,47.65,47.68,51148.0,45.6942,45.723,45.6846,45.7134,51148.0
2019-12-16 15:00:00,47.67,47.71,47.67,47.68,137376.0,45.7038,45.7422,45.7038,45.7134,137376.0
2019-12-16 15:30:00,47.67,47.71,47.66,47.67,193540.0,45.7038,45.7422,45.6942,45.7038,193540.0
2019-12-17 09:30:00,47.75,47.75,47.61,47.62,159188.0,45.7805,45.7805,45.6463,45.6559,159188.0
2019-12-17 10:00:00,47.61,47.69,47.61,47.68,48780.0,45.6463,45.723,45.6463,45.7134,48780.0
2019-12-17 10:30:00,47.68,47.69,47.65,47.67,22244.0,45.7134,45.723,45.6846,45.7038,22244.0
2019-12-17 11:00:00,47.66,47.68,47.65,47.66,38528.0,45.6942,45.7134,45.6846,45.6942,38528.0
2019-12-17 11:30:00,47.65,47.68,47.64,47.68,74212.0,45.6846,45.7134,45.6751,45.7134,74212.0
2019-12-17 12:00:00,47.68,47.69,47.66,47.69,37644.0,45.7134,45.723,45.6942,45.723,37644.0
2019-12-17 12:30:00,47.69,47.7,47.67,47.69,54564.0,45.723,45.7326,45.7038,45.723,54564.0
2019-12-17 13:00:00,47.67,47.67,47.64,47.65,41512.0,45.7038,45.7038,45.6751,45.6846,41512.0
2019-12-17 13:30:00,47.64,47.68,47.64,47.68,123208.0,45.6751,45.7134,45.6751,45.7134,123208.0
2019-12-17 14:00:00,47.68,47.69,47.63,47.65,69312.0,45.7134,45.723,45.6655,45.6846,69312.0
2019-12-17 14:30:00,47.65,47.68,47.65,47.68,35932.0,45.6846,45.7134,45.6846,45.7134,35932.0
2019-12-17 15:00:00,47.67,47.68,47.65,47.68,66968.0,45.7038,45.7134,45.6846,45.7134,66968.0
2019-12-17 15:30:00,47.68,47.68,47.62,47.63,252928.0,45.7134,45.7134,45.6559,45.6655,252928.0
2019-12-18 09:30:00,47.71,47.76,47.67,47.68,138480.0,45.7422,45.7901,45.7038,45.7134,138480.0
2019-12-18 10:00:00,47.68,47.71,47.67,47.69,54412.0,45.7134,45.7422,45.7038,45.723,54412.0
2019-12-18 10:30:00,47.7,47.75,47.69,47.74,93248.0,45.7326,45.7805,45.723,45.7709,93248.0
2019-12-18 11:00:00,47.74,47.78,47.71,47.77,76716.0,45.7709,45.8093,45.7422,45.7997,76716.0
2019-12-18 11:30:00,47.77,47.78,47.73,47.73,56804.0,45.7997,45.8093,45.7613,45.7613,56804.0
2019-12-18 12:00:00,47.74,47.74,47.71,47.71,49200.0,45.7709,45.7709,45.7422,45.7422,49200.0
2019-12-18 12:30:00,47.71,47.71,47.7,47.71,75780.0,45.7422,45.7422,45.7326,45.7422,75780.0
2019-12-18 13:00:00,47.71,47.73,47.7,47.7,57192.0,45.7422,45.7613,45.7326,45.7326,57192.0
2019-12-18 13:30:00,47.7,47.73,47.7,47.73,104704.0,45.7326,45.7613,45.7326,45.7613,104704.0
2019-12-18 14:00:00,47.73,47.73,47.7,47.71,117308.0,45.7613,45.7613,45.7326,45.7422,117308.0
2019-12-18 14:30:00,47.71,47.73,47.71,47.72,154384.0,45.7422,45.7613,45.7422,45.7518,154384.0
2019-12-18 15:00:00,47.72,47.72,47.69,47.7,135160.0,45.7518,45.7518,45.723,45.7326,135160.0
2019-12-18 15:30:00,47.7,47.71,47.66,47.66,209556.0,45.7326,45.7422,45.6942,45.6942,209556.0
2019-12-19 09:30:00,47.68,47.75,47.68,47.71,52700.0,45.7134,45.7805,45.7134,45.7422,52700.0
2019-12-19 10:00:00,47.72,47.75,47.7,47.75,43908.0,45.7518,45.7805,45.7326,45.7805,43908.0
2019-12-19 10:30:00,47.75,47.77,47.73,47.76,46332.0,45.7805,45.7997,45.7613,45.7901,46332.0
2019-12-19 11:00:00,47.76,47.82,47.75,47.82,65284.0,45.7901,45.8476,45.7805,45.8476,65284.0
2019-12-19 11:30:00,47.82,47.86,47.82,47.85,42140.0,45.8476,45.886,45.8476,45.8764,42140.0
2019-12-19 12:00:00,47.86,47.89,47.85,47.87,21528.0,45.886,45.9147,45.8764,45.8956,21528.0
2019-12-19 12:30:00,47.86,47.87,47.84,47.85,43092.0,45.886,45.8956,45.8668,45.8764,43092.0
2019-12-19 13:00:00,47.85,47.87,47.84,47.87,105092.0,45.8764,45.8956,45.8668,45.8956,105092.0
2019-12-19 13:30:00,47.86,47.91,47.86,47.9,62136.0,45.886,45.9339,45.886,45.9243,62136.0
2019-12-19 14:00:00,47.9,47.92,47.89,47.92,82156.0,45.9243,45.9435,45.9147,45.9435,82156.0
2019-12-19 14:30:00,47.91,47.94,47.91,47.93,52952.0,45.9339,45.9627,45.9339,45.9531,52952.0
2019-12-19 15:00:00,47.92,47.93,47.88,47.89,45424.0,45.9435,45.9531,45.9052,45.9147,45424.0
2019-12-19 15:30:00,47.9,47.94,47.86,47.94,181332.0,45.9243,45.9627,45.886,45.9627,181332.0
2019-12-20 09:30:00,48.14,48.23,48.07,48.09,405356.0,46.1544,46.2407,46.0873,46.1065,405356.0
2019-12-20 10:00:00,48.08,48.14,48.08,48.14,53796.0,46.0969,46.1544,46.0969,46.1544,53796.0
2019-12-20 10:30:00,48.14,48.16,48.13,48.14,71328.0,46.1544,46.1736,46.1448,46.1544,71328.0
2019-12-20 11:00:00,48.14,48.2,48.13,48.17,72208.0,46.1544,46.212,46.1448,46.1832,72208.0
2019-12-20 11:30:00,48.17,48.21,48.17,48.18,63940.0,46.1832,46.2215,46.1832,46.1928,63940.0
2019-12-20 12:00:00,48.18,48.19,48.16,48.19,105540.0,46.1928,46.2024,46.1736,46.2024,105540.0
2019-12-20 12:30:00,48.19,48.21,48.18,48.2,73700.0,46.2024,46.2215,46.1928,46.212,73700.0
2019-12-20 13:00:00,48.2,48.22,48.19,48.2,46316.0,46.212,46.2311,46.2024,46.212,46316.0
2019-12-20 13:30:00,48.2,48.21,48.19,48.2,77916.0,46.212,46.2215,46.2024,46.212,77916.0
2019-12-20 14:00:00,48.2,48.2,48.18,48.19,20656.0,46.212,46.212,46.1928,46.2024,20656.0
2019-12-20 14:30:00,48.19,48.25,48.18,48.25,25036.0,46.2024,46.2599,46.1928,46.2599,25036.0
2019-12-20 15:00:00,48.23,48.24,48.21,48.22,62140.0,46.2407,46.2503,46.2215,46.2311,62140.0
2019-12-20 15:30:00,48.22,48.24,48.18,48.19,437192.0,46.2311,46.2503,46.1928,46.2024,437192.0
2019-12-23 09:30:00,48.3,48.31,48.26,48.27,112008.0,46.3078,46.3174,46.2695,46.2791,112008.0
2019-12-23 10:00:00,48.28,48.29,48.24,48.26,152924.0,46.2887,46.2982,46.2503,46.2695,152924.0
2019-12-23 10:30:00,48.26,48.32,48.25,48.31,208464.0,46.2695,46.327,46.2599,46.3174,208464.0
2019-12-23 11:00:00,48.32,48.32,48.29,48.32,43480.0,46.327,46.327,46.2982,46.327,43480.0
2019-12-23 11:30:00,48.32,48.32,48.3,48.31,56800.0,46.327,46.327,46.3078,46.3174,56800.0
2019-12-23 12:00:00,48.32,48.32,48.29,48.29,47860.0,46.327,46.327,46.2982,46.2982,47860.0
2019-12-23 12:30:00,48.29,48.3,48.28,48.29,81980.0,46.2982,46.3078,46.2887,46.2982,81980.0
2019-12-23 13:00:00,48.29,48.31,48.28,48.3,142656.0,46.2982,46.3174,46.2887,46.3078,142656.0
2019-12-23 13:30:00,48.3,48.31,48.27,48.28,74688.0,46.3078,46.3174,46.2791,46.2887,74688.0
2019-12-23 14:00:00,48.27,48.3,48.27,48.29,736332.0,46.2791,46.3078,46.2791,46.2982,736332.0
2019-12-23 14:30:00,48.3,48.3,48.27,48.29,101848.0,46.3078,46.3078,46.2791,46.2982,101848.0
2019-12-23 15:00:00,48.29,48.29,48.26,48.27,93068.0,46.2982,46.2982,46.2695,46.2791,93068.0
2019-12-23 15:30:00,48.27,48.28,48.22,48.24,229708.0,46.2791,46.2887,46.2311,46.2503,229708.0
2019-12-24 09:30:00,48.29,48.34,48.18,48.22,189148.0,46.2982,46.3462,46.1928,46.2311,189148.0
2019-12-24 10:00:00,48.22,48.26,48.22,48.26,46508.0,46.2311,46.2695,46.2311,46.2695,46508.0
2019-12-24 10:30:00,48.26,48.27,48.24,48.26,100320.0,46.2695,46.2791,46.2503,46.2695,100320.0
2019-12-24 11:00:00,48.26,48.28,48.26,48.27,71688.0,46.2695,46.2887,46.2695,46.2791,71688.0
2019-12-24 11:30:00,48.27,48.28,48.26,48.27,86432.0,46.2791,46.2887,46.2695,46.2791,86432.0
2019-12-24 12:00:00,48.27,48.27,48.25,48.26,72476.0,46.2791,46.2791,46.2599,46.2695,72476.0
2019-12-24 12:30:00,48.27,48.27,48.24,48.26,82228.0,46.2791,46.2791,46.2503,46.2695,82228.0
2019-12-26 09:30:00,48.34,48.42,48.29,48.41,154752.0,46.3462,46.4229,46.2982,46.4133,154752.0
2019-12-26 10:00:00,48.41,48.44,48.41,48.43,37036.0,46.4133,46.4421,46.4133,46.4325,37036.0
2019-12-26 10:30:00,48.43,48.46,48.42,48.46,76444.0,46.4325,46.4612,46.4229,46.4612,76444.0
2019-12-26 11:00:00,48.46,48.49,48.46,48.48,90052.0,46.4612,46.49,46.4612,46.4804,90052.0
2019-12-26 11:30:00,48.47,48.49,48.46,48.49,63644.0,46.4708,46.49,46.4612,46.49,63644.0
2019-12-26 12:00:00,48.49,48.49,48.44,48.46,53904.0,46.49,46.49,46.4421,46.4612,53904.0
2019-12-26 12:30:00,48.46,48.49,48.46,48.48,21468.0,46.4612,46.49,46.4612,46.4804,21468.0
2019-12-26 13:00:00,48.49,48.54,48.49,48.52,22880.0,46.49,46.5379,46.49,46.5188,22880.0
2019-12-26 13:30:00,48.53,48.54,48.52,48.54,30792.0,46.5283,46.5379,46.5188,46.5379,30792.0
2019-12-26 14:00:00,48.54,48.55,48.53,48.53,96268.0,46.5379,46.5475,46.5283,46.5283,96268.0
2019-12-26 14:30:00,48.53,48.54,48.52,48.53,26484.0,46.5283,46.5379,46.5188,46.5283,26484.0
2019-12-26 15:00:00,48.53,48.54,48.52,48.52,44224.0,46.5283,46.5379,46.5188,46.5188,44224.0
2019-12-26 15:30:00,48.52,48.63,48.5,48.63,120580.0,46.5188,46.6242,46.4996,46.6242,120580.0
2019-12-27 09:30:00,48.79,48.82,48.56,48.57,200316.0,46.7776,46.8064,46.5571,46.5667,200316.0
2019-12-27 10:00:00,48.57,48.69,48.57,48.68,30924.0,46.5667,46.6817,46.5667,46.6722,30924.0
2019-12-27 10:30:00,48.68,48.71,48.65,48.71,31156.0,46.6722,46.7009,46.6434,46.7009,31156.0
2019-12-27 11:00:00,48.71,48.73,48.71,48.72,22228.0,46.7009,46.7201,46.7009,46.7105,22228.0
2019-12-27 11:30:00,48.73,48.74,48.71,48.71,286384.0,46.7201,46.7297,46.7009,46.7009,286384.0
2019-12-27 12:00:00,48.7,48.72,48.67,48.67,43908.0,46.6913,46.7105,46.6626,46.6626,43908.0
2019-12-27 12:30:00,48.67,48.7,48.66,48.69,18396.0,46.6626,46.6913,46.653,46.6817,18396.0
2019-12-27 13:00:00,48.7,48.7,48.63,48.63,29856.0,46.6913,46.6913,46.6242,46.6242,29856.0
2019-12-27 13:30:00,48.63,48.66,48.63,48.65,26080.0,46.6242,46.653,46.6242,46.6434,26080.0
2019-12-27 14:00:00,48.66,48.68,48.65,48.68,54520.0,46.653,46.6722,46.6434,46.6722,54520.0
2019-12-27 14:30:00,48.69,48.72,48.69,48.7,52700.0,46.6817,46.7105,46.6817,46.6913,52700.0
2019-12-27 15:00:00,48.7,48.7,48.65,48.66,110992.0,46.6913,46.6913,46.6434,46.653,110992.0
2019-12-27 15:30:00,48.66,48.66,48.53,48.63,224804.0,46.653,46.653,46.5283,46.6242,224804.0
2019-12-30 09:30:00,48.64,48.66,48.23,48.27,300388.0,46.6338,46.653,46.2407,46.2791,300388.0
2019-12-30 10:00:00,48.29,48.31,48.17,48.22,109952.0,46.2982,46.3174,46.1832,46.2311,109952.0
2019-12-30 10:30:00,48.22,48.29,48.2,48.28,65944.0,46.2311,46.2982,46.212,46.2887,65944.0
2019-12-30 11:00:00,48.28,48.34,48.22,48.34,210400.0,46.2887,46.3462,46.2311,46.3462,210400.0
2019-12-30 11:30:00,48.33,48.36,48.3,48.35,35580.0,46.3366,46.3654,46.3078,46.3558,35580.0
2019-12-30 12:00:00,48.35,48.41,48.35,48.41,69912.0,46.3558,46.4133,46.3558,46.4133,69912.0
2019-12-30 12:30:00,48.41,48.44,48.41,48.42,24828.0,46.4133,46.4421,46.4133,46.4229,24828.0
2019-12-30 13:00:00,48.42,48.43,48.37,48.37,63052.0,46.4229,46.4325,46.3749,46.3749,63052.0
2019-12-30 13:30:00,48.38,48.42,48.37,48.41,112828.0,46.3845,46.4229,46.3749,46.4133,112828.0
2019-12-30 14:00:00,48.41,48.41,48.32,48.34,116792.0,46.4133,46.4133,46.327,46.3462,116792.0
2019-12-30 14:30:00,48.33,48.34,48.32,48.32,152276.0,46.3366,46.3462,46.327,46.327,152276.0
2019-12-30 15:00:00,48.32,48.37,48.31,48.35,147160.0,46.327,46.3749,46.3174,46.3558,147160.0
2019-12-30 15:30:00,48.37,48.37,48.26,48.32,767116.0,46.3749,46.3749,46.2695,46.327,767116.0
2019-12-31 09:30:00,48.2,48.38,48.14,48.33,93080.0,46.212,46.3845,46.1544,46.3366,93080.0
2019-12-31 10:00:00,48.34,48.35,48.24,48.24,53280.0,46.3462,46.3558,46.2503,46.2503,53280.0
2019-12-31 10:30:00,48.23,48.26,48.19,48.21,118916.0,46.2407,46.2695,46.2024,46.2215,118916.0
2019-12-31 11:00:00,48.2,48.24,48.2,48.22,40924.0,46.212,46.2503,46.212,46.2311,40924.0
2019-12-31 11:30:00,48.2,48.26,48.17,48.22,80400.0,46.212,46.2695,46.1832,46.2311,80400.0
2019-12-31 12:00:00,48.21,48.23,48.2,48.22,83532.0,46.2215,46.2407,46.212,46.2311,83532.0
2019-12-31 12:30:00,48.22,48.24,48.22,48.23,54012.0,46.2311,46.2503,46.2311,46.2407,54012.0
2019-12-31 13:00:00,48.23,48.25,48.22,48.23,61248.0,46.2407,46.2599,46.2311,46.2407,61248.0
2019-12-31 13:30:00,48.24,48.27,48.23,48.27,46768.0,46.2503,46.2791,46.2407,46.2791,46768.0
2019-12-31 14:00:00,48.26,48.28,48.24,48.28,76032.0,46.2695,46.2887,46.2503,46.2887,76032.0
2019-12-31 14:30:00,48.29,48.3,48.27,48.28,58172.0,46.2982,46.3078,46.2791,46.2887,58172.0
2019-12-31 15:00:00,48.27,48.33,48.27,48.33,90572.0,46.2791,46.3366,46.2791,46.3366,90572.0
2019-12-31 15:30:00,48.33,48.44,48.33,48.41,206976.0,46.3366,46.4421,46.3366,46.4133,206976.0
2020-01-02 09:30:00,48.7,48.85,48.67,48.85,458064.0,46.6913,46.8351,46.6626,46.8351,458064.0
2020-01-02 10:00:00,48.84,48.84,48.63,48.71,192088.0,46.8256,46.8256,46.6242,46.7009,192088.0
2020-01-02 10:30:00,48.71,48.77,48.65,48.77,152652.0,46.7009,46.7584,46.6434,46.7584,152652.0
2020-01-02 11:00:00,48.76,48.79,48.74,48.75,140144.0,46.7489,46.7776,46.7297,46.7393,140144.0
2020-01-02 11:30:00,48.75,48.75,48.64,48.74,135388.0,46.7393,46.7393,46.6338,46.7297,135388.0
2020-01-02 12:00:00,48.74,48.78,48.72,48.77,145752.0,46.7297,46.768,46.7105,46.7584,145752.0
2020-01-02 12:30:00,48.76,48.82,48.76,48.82,321044.0,46.7489,46.8064,46.7489,46.8064,321044.0
2020-01-02 13:00:00,48.81,48.81,48.76,48.78,81528.0,46.7968,46.7968,46.7489,46.768,81528.0
2020-01-02 13:30:00,48.77,48.8,48.75,48.79,128120.0,46.7584,46.7872,46.7393,46.7776,128120.0
2020-01-02 14:00:00,48.79,48.88,48.79,48.87,763448.0,46.7776,46.8639,46.7776,46.8543,763448.0
2020-01-02 14:30:00,48.87,48.91,48.86,48.9,238104.0,46.8543,46.8927,46.8447,46.8831,238104.0
2020-01-02 15:00:00,48.9,48.93,48.9,48.91,365904.0,46.8831,46.9118,46.8831,46.8927,365904.0
2020-01-02 15:30:00,48.92,49.07,48.91,49.07,434636.0,46.9023,47.0461,46.8927,47.0461,434636.0
2020-01-03 09:30:00,48.48,48.82,48.41,48.77,106388.0,46.4804,46.8064,46.4133,46.7584,106388.0
2020-01-03 10:00:00,48.75,48.8,48.67,48.78,131524.0,46.7393,46.7872,46.6626,46.768,131524.0
2020-01-03 10:30:00,48.79,48.83,48.74,48.74,141640.0,46.7776,46.816,46.7297,46.7297,141640.0
2020-01-03 11:00:00,48.74,48.77,48.68,48.76,55988.0,46.7297,46.7584,46.6722,46.7489,55988.0
2020-01-03 11:30:00,48.76,48.85,48.76,48.84,312612.0,46.7489,46.8351,46.7489,46.8256,312612.0
2020-01-03 12:00:00,48.86,48.91,48.85,48.88,172488.0,46.8447,46.8927,46.8351,46.8639,172488.0
2020-01-03 12:30:00,48.88,48.95,48.87,48.91,250380.0,46.8639,46.931,46.8543,46.8927,250380.0
2020-01-03 13:00:00,48.91,48.92,48.85,48.89,69500.0,46.8927,46.9023,46.8351,46.8735,69500.0
2020-01-03 13:30:00,48.88,48.9,48.74,48.81,100692.0,46.8639,46.8831,46.7297,46.7968,100692.0
2020-01-03 14:00:00,48.82,48.82,48.75,48.79,91884.0,46.8064,46.8064,46.7393,46.7776,91884.0
2020-01-03 14:30:00,48.78,48.86,48.78,48.85,173444.0,46.768,46.8447,46.768,46.8351,173444.0
2020-01-03 15:00:00,48.85,48.9,48.79,48.79,237580.0,46.8351,46.8831,46.7776,46.7776,237580.0
2020-01-03 15:30:00,48.79,48.81,48.71,48.71,240328.0,46.7776,46.7968,46.7009,46.7009,240328.0
2020-01-06 09:30:00,48.37,48.64,48.35,48.64,157224.0,46.3749,46.6338,46.3558,46.6338,157224.0
2020-01-06 10:00:00,48.61,48.72,48.6,48.71,81144.0,46.605,46.7105,46.5955,46.7009,81144.0
2020-01-06 10:30:00,48.71,48.77,48.67,48.74,62660.0,46.7009,46.7584,46.6626,46.7297,62660.0
2020-01-06 11:00:00,48.74,48.78,48.72,48.74,180864.0,46.7297,46.768,46.7105,46.7297,180864.0
2020-01-06 11:30:00,48.75,48.79,48.71,48.72,92784.0,46.7393,46.7776,46.7009,46.7105,92784.0
2020-01-06 12:00:00,48.72,48.72,48.68,48.71,65320.0,46.7105,46.7105,46.6722,46.7009,65320.0
2020-01-06 12:30:00,48.71,48.73,48.69,48.72,102460.0,46.7009,46.7201,46.6817,46.7105,102460.0
2020-01-06 13:00:00,48.72,48.8,48.72,48.79,117808.0,46.7105,46.7872,46.7105,46.7776,117808.0
2020-01-06 13:30:00,48.8,48.8,48.78,48.78,801740.0,46.7872,46.7872,46.768,46.768,801740.0
2020-01-06 14:00:00,48.78,48.85,48.76,48.83,98904.0,46.768,46.8351,46.7489,46.816,98904.0
2020-01-06 14:30:00,48.83,48.83,48.81,48.83,328792.0,46.816,46.816,46.7968,46.816,328792.0
2020-01-06 15:00:00,48.83,48.86,48.81,48.84,40228.0,46.816,46.8447,46.7968,46.8256,40228.0
2020-01-06 15:30:00,48.84,48.97,48.83,48.96,208216.0,46.8256,46.9502,46.816,46.9406,208216.0
2020-01-07 09:30:00,48.94,48.99,48.79,48.87,263148.0,46.9214,46.9694,46.7776,46.8543,263148.0
2020-01-07 10:00:00,48.91,48.95,48.87,48.87,50308.0,46.8927,46.931,46.8543,46.8543,50308.0
2020-01-07 10:30:00,48.93,48.99,48.83,48.98,70108.0,46.9118,46.9694,46.816,46.9598,70108.0
2020-01-07 11:00:00,48.99,49.04,48.99,49.02,72684.0,46.9694,47.0173,46.9694,46.9981,72684.0
2020-01-07 11:30:00,49.02,49.03,48.94,48.96,60680.0,46.9981,47.0077,46.9214,46.9406,60680.0
2020-01-07 12:00:00,48.96,49.01,48.94,48.99,33644.0,46.9406,46.9885,46.9214,46.9694,33644.0
2020-01-07 12:30:00,49.0,49.0,48.96,48.98,43860.0,46.979,46.979,46.9406,46.9598,43860.0
2020-01-07 13:00:00,48.98,49.03,48.98,49.0,48204.0,46.9598,47.0077,46.9598,46.979,48204.0
2020-01-07 13:30:00,49.0,49.02,48.98,49.01,84348.0,46.979,46.9981,46.9598,46.9885,84348.0
2020-01-07 14:00:00,49.01,49.01,48.9,48.93,103624.0,46.9885,46.9885,46.8831,46.9118,103624.0
2020-01-07 14:30:00,48.93,48.95,48.9,48.94,135076.0,46.9118,46.931,46.8831,46.9214,135076.0
2020-01-07 15:00:00,48.95,48.99,48.94,48.98,87160.0,46.931,46.9694,46.9214,46.9598,87160.0
2020-01-07 15:30:00,48.99,48.99,48.87,48.89,423968.0,46.9694,46.9694,46.8543,46.8735,423968.0
2020-01-08 09:30:00,48.93,49.1,48.85,49.08,118760.0,46.9118,47.0748,46.8351,47.0557,118760.0
2020-01-08 10:00:00,49.08,49.11,49.05,49.05,56816.0,47.0557,47.0844,47.0269,47.0269,56816.0
2020-01-08 10:30:00,49.04,49.05,48.94,49.0,49524.0,47.0173,47.0269,46.9214,46.979,49524.0
2020-01-08 11:00:00,48.99,49.16,48.95,49.14,91944.0,46.9694,47.1324,46.931,47.1132,91944.0
2020-01-08 11:30:00,49.12,49.32,49.06,49.26,144828.0,47.094,47.2858,47.0365,47.2282,144828.0
2020-01-08 12:00:00,49.27,49.31,49.24,49.31,30044.0,47.2378,47.2762,47.2091,47.2762,30044.0
2020-01-08 12:30:00,49.29,49.31,49.25,49.28,67548.0,47.257,47.2762,47.2186,47.2474,67548.0
2020-01-08 13:00:00,49.28,49.28,49.24,49.27,30844.0,47.2474,47.2474,47.2091,47.2378,30844.0
2020-01-08 13:30:00,49.27,49.3,49.24,49.24,131004.0,47.2378,47.2666,47.2091,47.2091,131004.0
2020-01-08 14:00:00,49.25,49.3,49.25,49.28,121380.0,47.2186,47.2666,47.2186,47.2474,121380.0
2020-01-08 14:30:00,49.27,49.33,49.26,49.33,68000.0,47.2378,47.2953,47.2282,47.2953,68000.0
2020-01-08 15:00:00,49.33,49.43,49.33,49.43,191276.0,47.2953,47.3912,47.2953,47.3912,191276.0
2020-01-08 15:30:00,49.42,49.42,49.18,49.22,430024.0,47.3816,47.3816,47.1515,47.1899,430024.0
2020-01-09 09:30:00,49.59,49.63,49.53,49.59,131996.0,47.5446,47.583,47.4871,47.5446,131996.0
2020-01-09 10:00:00,49.59,49.62,49.56,49.61,57840.0,47.5446,47.5734,47.5159,47.5638,57840.0
2020-01-09 10:30:00,49.62,49.68,49.61,49.67,45360.0,47.5734,47.6309,47.5638,47.6213,45360.0
2020-01-09 11:00:00,49.66,49.67,49.62,49.62,67784.0,47.6117,47.6213,47.5734,47.5734,67784.0
2020-01-09 11:30:00,49.65,49.7,49.63,49.68,166404.0,47.6021,47.6501,47.583,47.6309,166404.0
2020-01-09 12:00:00,49.68,49.68,49.56,49.57,46092.0,47.6309,47.6309,47.5159,47.5254,46092.0
2020-01-09 12:30:00,49.57,49.57,49.44,49.56,326616.0,47.5254,47.5254,47.4008,47.5159,326616.0
2020-01-09 13:00:00,49.56,49.58,49.52,49.58,31592.0,47.5159,47.535,47.4775,47.535,31592.0
2020-01-09 13:30:00,49.58,49.63,49.56,49.61,98128.0,47.535,47.583,47.5159,47.5638,98128.0
2020-01-09 14:00:00,49.62,49.63,49.6,49.62,55752.0,47.5734,47.583,47.5542,47.5734,55752.0
2020-01-09 14:30:00,49.62,49.67,49.62,49.63,88400.0,47.5734,47.6213,47.5734,47.583,88400.0
2020-01-09 15:00:00,49.63,49.63,49.56,49.61,72568.0,47.583,47.583,47.5159,47.5638,72568.0
2020-01-09 15:30:00,49.61,49.67,49.58,49.67,249488.0,47.5638,47.6213,47.535,47.6213,249488.0
2020-01-10 09:30:00,49.8,49.81,49.65,49.78,111816.0,47.746,47.7555,47.6021,47.7268,111816.0
2020-01-10 10:00:00,49.79,49.83,49.76,49.78,309864.0,47.7364,47.7747,47.7076,47.7268,309864.0
2020-01-10 10:30:00,49.79,49.82,49.76,49.81,54084.0,47.7364,47.7651,47.7076,47.7555,54084.0
2020-01-10 11:00:00,49.8,49.83,49.74,49.74,82616.0,47.746,47.7747,47.6884,47.6884,82616.0
2020-01-10 11:30:00,49.74,49.75,49.7,49.72,62080.0,47.6884,47.698,47.6501,47.6693,62080.0
2020-01-10 12:00:00,49.7,49.7,49.58,49.66,145728.0,47.6501,47.6501,47.535,47.6117,145728.0
2020-01-10 12:30:00,49.65,49.69,49.65,49.68,43216.0,47.6021,47.6405,47.6021,47.6309,43216.0
2020-01-10 13:00:00,49.66,49.74,49.66,49.71,69352.0,47.6117,47.6884,47.6117,47.6597,69352.0
2020-01-10 13:30:00,49.71,49.73,49.68,49.72,37284.0,47.6597,47.6788,47.6309,47.6693,37284.0
2020-01-10 14:00:00,49.71,49.72,49.64,49.65,46292.0,47.6597,47.6693,47.5926,47.6021,46292.0
2020-01-10 14:30:00,49.64,49.64,49.6,49.64,54128.0,47.5926,47.5926,47.5542,47.5926,54128.0
2020-01-10 15:00:00,49.64,49.65,49.55,49.58,129032.0,47.5926,47.6021,47.5063,47.535,129032.0
2020-01-10 15:30:00,49.58,49.58,49.48,49.56,269088.0,47.535,47.535,47.4392,47.5159,269088.0
2020-01-13 09:30:00,49.7,49.8,49.67,49.79,178368.0,47.6501,47.746,47.6213,47.7364,178368.0
2020-01-13 10:00:00,49.79,49.8,49.74,49.77,49720.0,47.7364,47.746,47.6884,47.7172,49720.0
2020-01-13 10:30:00,49.77,49.81,49.74,49.8,52932.0,47.7172,47.7555,47.6884,47.746,52932.0
2020-01-13 11:00:00,49.79,49.85,49.79,49.82,145708.0,47.7364,47.7939,47.7364,47.7651,145708.0
2020-01-13 11:30:00,49.83,49.88,49.8,49.88,134296.0,47.7747,47.8227,47.746,47.8227,134296.0
2020-01-13 12:00:00,49.88,49.93,49.88,49.9,33824.0,47.8227,47.8706,47.8227,47.8418,33824.0
2020-01-13 12:30:00,49.91,49.93,49.9,49.91,40124.0,47.8514,47.8706,47.8418,47.8514,40124.0
2020-01-13 13:00:00,49.9,49.94,49.89,49.93,91636.0,47.8418,47.8802,47.8322,47.8706,91636.0
2020-01-13 13:30:00,49.93,49.94,49.91,49.92,56164.0,47.8706,47.8802,47.8514,47.861,56164.0
2020-01-13 14:00:00,49.92,49.97,49.9,49.97,42212.0,47.861,47.9089,47.8418,47.9089,42212.0
2020-01-13 14:30:00,49.97,49.99,49.95,49.97,78928.0,47.9089,47.9281,47.8898,47.9089,78928.0
2020-01-13 15:00:00,49.97,49.98,49.94,49.94,86812.0,47.9089,47.9185,47.8802,47.8802,86812.0
2020-01-13 15:30:00,49.94,50.04,49.93,50.04,209672.0,47.8802,47.9761,47.8706,47.9761,209672.0
2020-01-14 09:30:00,49.99,50.02,49.83,49.84,122316.0,47.9281,47.9569,47.7747,47.7843,122316.0
2020-01-14 10:00:00,49.84,49.97,49.84,49.94,55256.0,47.7843,47.9089,47.7843,47.8802,55256.0
2020-01-14 10:30:00,49.96,49.99,49.87,49.92,50688.0,47.8994,47.9281,47.8131,47.861,50688.0
2020-01-14 11:00:00,49.92,49.96,49.91,49.93,49228.0,47.861,47.8994,47.8514,47.8706,49228.0
2020-01-14 11:30:00,49.94,49.99,49.93,49.99,34904.0,47.8802,47.9281,47.8706,47.9281,34904.0
2020-01-14 12:00:00,49.99,50.02,49.98,50.01,73928.0,47.9281,47.9569,47.9185,47.9473,73928.0
2020-01-14 12:30:00,50.02,50.05,50.01,50.02,24304.0,47.9569,47.9856,47.9473,47.9569,24304.0
2020-01-14 13:00:00,50.06,50.07,50.04,50.06,21468.0,47.9952,48.0048,47.9761,47.9952,21468.0
2020-01-14 13:30:00,50.06,50.08,49.89,49.93,190020.0,47.9952,48.0144,47.8322,47.8706,190020.0
2020-01-14 14:00:00,49.91,49.93,49.81,49.93,115692.0,47.8514,47.8706,47.7555,47.8706,115692.0
2020-01-14 14:30:00,49.93,49.99,49.9,49.9,50416.0,47.8706,47.9281,47.8418,47.8418,50416.0
2020-01-14 15:00:00,49.92,49.92,49.83,49.83,83136.0,47.861,47.861,47.7747,47.7747,83136.0
2020-01-14 15:30:00,49.82,49.91,49.78,49.85,273568.0,47.7651,47.8514,47.7268,47.7939,273568.0
2020-01-15 09:30:00,49.87,50.08,49.85,50.08,167780.0,47.8131,48.0144,47.7939,48.0144,167780.0
2020-01-15 10:00:00,50.08,50.11,50.04,50.05,457124.0,48.0144,48.0432,47.9761,47.9856,457124.0
2020-01-15 10:30:00,50.05,50.14,50.05,50.13,43368.0,47.9856,48.0719,47.9856,48.0623,43368.0
2020-01-15 11:00:00,50.1,50.11,50.02,50.07,126992.0,48.0336,48.0432,47.9569,48.0048,126992.0
2020-01-15 11:30:00,50.07,50.12,50.05,50.05,123836.0,48.0048,48.0528,47.9856,47.9856,123836.0
2020-01-15 12:00:00,50.07,50.11,50.07,50.08,32528.0,48.0048,48.0432,48.0048,48.0144,32528.0
2020-01-15 12:30:00,50.09,50.1,50.01,50.01,46848.0,48.024,48.0336,47.9473,47.9473,46848.0
2020-01-15 13:00:00,50.01,50.03,49.98,50.01,63652.0,47.9473,47.9665,47.9185,47.9473,63652.0
2020-01-15 13:30:00,50.01,50.03,49.94,49.96,104168.0,47.9473,47.9665,47.8802,47.8994,104168.0
2020-01-15 14:00:00,49.98,50.08,49.98,50.08,31960.0,47.9185,48.0144,47.9185,48.0144,31960.0
2020-01-15 14:30:00,50.09,50.09,50.02,50.02,120492.0,48.024,48.024,47.9569,47.9569,120492.0
2020-01-15 15:00:00,49.99,50.01,49.88,49.92,204436.0,47.9281,47.9473,47.8227,47.861,204436.0
2020-01-15 15:30:00,49.92,49.99,49.85,49.98,356984.0,47.861,47.9281,47.7939,47.9185,356984.0
2020-01-16 09:30:00,50.24,50.3,50.21,50.26,126384.0,48.1678,48.2253,48.139,48.187,126384.0
2020-01-16 10:00:00,50.29,50.32,50.23,50.27,43864.0,48.2157,48.2445,48.1582,48.1966,43864.0
2020-01-16 10:30:00,50.28,50.29,50.21,50.22,73600.0,48.2062,48.2157,48.139,48.1486,73600.0
2020-01-16 11:00:00,50.24,50.26,50.18,50.21,65092.0,48.1678,48.187,48.1103,48.139,65092.0
2020-01-16 11:30:00,50.22,50.26,50.21,50.24,51140.0,48.1486,48.187,48.139,48.1678,51140.0
2020-01-16 12:00:00,50.26,50.27,50.24,50.24,33472.0,48.187,48.1966,48.1678,48.1678,33472.0
2020-01-16 12:30:00,50.23,50.27,50.23,50.26,32660.0,48.1582,48.1966,48.1582,48.187,32660.0
2020-01-16 13:00:00,50.27,50.27,50.24,50.25,288740.0,48.1966,48.1966,48.1678,48.1774,288740.0
2020-01-16 13:30:00,50.25,50.31,50.24,50.3,67452.0,48.1774,48.2349,48.1678,48.2253,67452.0
2020-01-16 14:00:00,50.3,50.32,50.29,50.32,54568.0,48.2253,48.2445,48.2157,48.2445,54568.0
2020-01-16 14:30:00,50.32,50.32,50.29,50.3,78504.0,48.2445,48.2445,48.2157,48.2253,78504.0
2020-01-16 15:00:00,50.29,50.34,50.29,50.32,77152.0,48.2157,48.2637,48.2157,48.2445,77152.0
2020-01-16 15:30:00,50.33,50.46,50.33,50.46,181480.0,48.2541,48.3787,48.2541,48.3787,181480.0
2020-01-17 09:30:00,50.61,50.61,50.5,50.6,137364.0,48.5226,48.5226,48.4171,48.513,137364.0
2020-01-17 10:00:00,50.61,50.63,50.55,50.63,36576.0,48.5226,48.5417,48.465,48.5417,36576.0
2020-01-17 10:30:00,50.62,50.62,50.56,50.56,26572.0,48.5321,48.5321,48.4746,48.4746,26572.0
2020-01-17 11:00:00,50.59,50.59,50.49,50.53,100920.0,48.5034,48.5034,48.4075,48.4459,100920.0
2020-01-17 11:30:00,50.53,50.58,50.53,50.58,55976.0,48.4459,48.4938,48.4459,48.4938,55976.0
2020-01-17 12:00:00,50.58,50.63,50.57,50.63,67264.0,48.4938,48.5417,48.4842,48.5417,67264.0
2020-01-17 12:30:00,50.61,50.62,50.57,50.58,40192.0,48.5226,48.5321,48.4842,48.4938,40192.0
2020-01-17 13:00:00,50.57,50.63,50.57,50.61,228664.0,48.4842,48.5417,48.4842,48.5226,228664.0
2020-01-17 13:30:00,50.61,50.63,50.59,50.62,58736.0,48.5226,48.5417,48.5034,48.5321,58736.0
2020-01-17 14:00:00,50.62,50.64,50.61,50.62,66188.0,48.5321,48.5513,48.5226,48.5321,66188.0
2020-01-17 14:30:00,50.62,50.63,50.59,50.63,105992.0,48.5321,48.5417,48.5034,48.5417,105992.0
2020-01-17 15:00:00,50.63,50.64,50.57,50.63,77180.0,48.5417,48.5513,48.4842,48.5417,77180.0
2020-01-17 15:30:00,50.63,50.74,50.62,50.72,237712.0,48.5417,48.6472,48.5321,48.628,237712.0
2020-01-21 09:30:00,50.56,50.69,50.52,50.66,224768.0,48.4746,48.5993,48.4363,48.5705,224768.0
2020-01-21 10:00:00,50.65,50.7,50.62,50.68,104884.0,48.5609,48.6088,48.5321,48.5897,104884.0
2020-01-21 10:30:00,50.68,50.73,50.65,50.66,48508.0,48.5897,48.6376,48.5609,48.5705,48508.0
2020-01-21 11:00:00,50.66,50.77,50.65,50.77,73544.0,48.5705,48.676,48.5609,48.676,73544.0
2020-01-21 11:30:00,50.77,50.81,50.77,50.78,90140.0,48.676,48.7143,48.676,48.6855,90140.0
2020-01-21 12:00:00,50.78,50.79,50.76,50.78,75200.0,48.6855,48.6951,48.6664,48.6855,75200.0
2020-01-21 12:30:00,50.79,50.8,50.76,50.77,50568.0,48.6951,48.7047,48.6664,48.676,50568.0
2020-01-21 13:00:00,50.77,50.79,50.69,50.7,48524.0,48.676,48.6951,48.5993,48.6088,48524.0
2020-01-21 13:30:00,50.7,50.7,50.59,50.6,341096.0,48.6088,48.6088,48.5034,48.513,341096.0
2020-01-21 14:00:00,50.58,50.67,50.58,50.63,60176.0,48.4938,48.5801,48.4938,48.5417,60176.0
2020-01-21 14:30:00,50.62,50.66,50.59,50.66,140548.0,48.5321,48.5705,48.5034,48.5705,140548.0
2020-01-21 15:00:00,50.67,50.74,50.66,50.71,90368.0,48.5801,48.6472,48.5705,48.6184,90368.0
2020-01-21 15:30:00,50.71,50.74,50.63,50.68,157764.0,48.6184,48.6472,48.5417,48.5897,157764.0
2020-01-22 09:30:00,50.85,50.96,50.82,50.94,155612.0,48.7527,48.8581,48.7239,48.8389,155612.0
2020-01-22 10:00:00,50.95,50.96,50.89,50.94,41084.0,48.8485,48.8581,48.791,48.8389,41084.0
2020-01-22 10:30:00,50.96,50.99,50.9,50.9,67380.0,48.8581,48.8869,48.8006,48.8006,67380.0
2020-01-22 11:00:00,50.91,50.91,50.8,50.84,83628.0,48.8102,48.8102,48.7047,48.7431,83628.0
2020-01-22 11:30:00,50.83,50.87,50.82,50.83,122252.0,48.7335,48.7718,48.7239,48.7335,122252.0
2020-01-22 12:00:00,50.84,50.84,50.77,50.79,107740.0,48.7431,48.7431,48.676,48.6951,107740.0
2020-01-22 12:30:00,50.79,50.87,50.78,50.87,108448.0,48.6951,48.7718,48.6855,48.7718,108448.0
2020-01-22 13:00:00,50.87,50.9,50.86,50.89,42944.0,48.7718,48.8006,48.7622,48.791,42944.0
2020-01-22 13:30:00,50.89,50.9,50.83,50.83,84016.0,48.791,48.8006,48.7335,48.7335,84016.0
2020-01-22 14:00:00,50.84,50.87,50.82,50.83,53516.0,48.7431,48.7718,48.7239,48.7335,53516.0
2020-01-22 14:30:00,50.83,50.85,50.81,50.84,53696.0,48.7335,48.7527,48.7143,48.7431,53696.0
2020-01-22 15:00:00,50.83,50.83,50.67,50.7,142620.0,48.7335,48.7335,48.5801,48.6088,142620.0
2020-01-22 15:30:00,50.72,50.76,50.69,50.69,313188.0,48.628,48.6664,48.5993,48.5993,313188.0
2020-01-23 09:30:00,50.63,50.65,50.45,50.6,228204.0,48.5417,48.5609,48.3692,48.513,228204.0
2020-01-23 10:00:00,50.62,50.67,50.57,50.64,199700.0,48.5321,48.5801,48.4842,48.5513,199700.0
2020-01-23 10:30:00,50.68,50.69,50.57,50.57,79568.0,48.5897,48.5993,48.4842,48.4842,79568.0
2020-01-23 11:00:00,50.54,50.56,50.49,50.5,105936.0,48.4554,48.4746,48.4075,48.4171,105936.0
2020-01-23 11:30:00,50.52,50.58,50.51,50.56,48136.0,48.4363,48.4938,48.4267,48.4746,48136.0
2020-01-23 12:00:00,50.57,50.65,50.55,50.64,37640.0,48.4842,48.5609,48.465,48.5513,37640.0
2020-01-23 12:30:00,50.65,50.65,50.57,50.57,47656.0,48.5609,48.5609,48.4842,48.4842,47656.0
2020-01-23 13:00:00,50.57,50.66,50.56,50.61,53588.0,48.4842,48.5705,48.4746,48.5226,53588.0
2020-01-23 13:30:00,50.62,50.7,50.61,50.69,101272.0,48.5321,48.6088,48.5226,48.5993,101272.0
2020-01-23 14:00:00,50.7,50.76,50.69,50.73,91876.0,48.6088,48.6664,48.5993,48.6376,91876.0
2020-01-23 14:30:00,50.75,50.77,50.72,50.77,35560.0,48.6568,48.676,48.628,48.676,35560.0
2020-01-23 15:00:00,50.77,50.78,50.73,50.78,120608.0,48.676,48.6855,48.6376,48.6855,120608.0
2020-01-23 15:30:00,50.78,50.81,50.74,50.79,208364.0,48.6855,48.7143,48.6472,48.6951,208364.0
2020-01-24 09:30:00,50.97,50.99,50.91,50.97,125992.0,48.8677,48.8869,48.8102,48.8677,125992.0
2020-01-24 10:00:00,50.96,50.97,50.82,50.82,101216.0,48.8581,48.8677,48.7239,48.7239,101216.0
2020-01-24 10:30:00,50.78,50.85,50.78,50.82,22944.0,48.6855,48.7527,48.6855,48.7239,22944.0
2020-01-24 11:00:00,50.82,50.88,50.7,50.75,125088.0,48.7239,48.7814,48.6088,48.6568,125088.0
2020-01-24 11:30:00,50.74,50.75,50.63,50.63,102104.0,48.6472,48.6568,48.5417,48.5417,102104.0
2020-01-24 12:00:00,50.61,50.62,50.41,50.44,356236.0,48.5226,48.5321,48.3308,48.3596,356236.0
2020-01-24 12:30:00,50.47,50.6,50.46,50.59,124228.0,48.3883,48.513,48.3787,48.5034,124228.0
2020-01-24 13:00:00,50.57,50.57,50.44,50.44,55896.0,48.4842,48.4842,48.3596,48.3596,55896.0
2020-01-24 13:30:00,50.41,50.43,50.28,50.35,161724.0,48.3308,48.35,48.2062,48.2733,161724.0
2020-01-24 14:00:00,50.35,50.36,50.16,50.2,106780.0,48.2733,48.2829,48.0911,48.1295,106780.0
2020-01-24 14:30:00,50.23,50.38,50.21,50.37,150320.0,48.1582,48.302,48.139,48.2925,150320.0
2020-01-24 15:00:00,50.36,50.46,50.35,50.42,118540.0,48.2829,48.3787,48.2733,48.3404,118540.0
2020-01-24 15:30:00,50.4,50.4,50.24,50.35,140472.0,48.3212,48.3212,48.1678,48.2733,140472.0
2020-01-27 09:30:00,49.39,49.65,49.23,49.61,879312.0,47.3529,47.6021,47.1995,47.5638,879312.0
2020-01-27 10:00:00,49.62,49.65,49.49,49.63,161496.0,47.5734,47.6021,47.4487,47.583,161496.0
2020-01-27 10:30:00,49.63,49.63,49.43,49.51,154084.0,47.583,47.583,47.3912,47.4679,154084.0
2020-01-27 11:00:00,49.51,49.57,49.43,49.51,60288.0,47.4679,47.5254,47.3912,47.4679,60288.0
2020-01-27 11:30:00,49.53,49.61,49.47,49.58,100760.0,47.4871,47.5638,47.4296,47.535,100760.0
2020-01-27 12:00:00,49.56,49.71,49.56,49.68,62440.0,47.5159,47.6597,47.5159,47.6309,62440.0
2020-01-27 12:30:00,49.69,49.74,49.64,49.67,155616.0,47.6405,47.6884,47.5926,47.6213,155616.0
2020-01-27 13:00:00,49.65,49.73,49.63,49.69,108808.0,47.6021,47.6788,47.583,47.6405,108808.0
2020-01-27 13:30:00,49.69,49.73,49.65,49.65,89900.0,47.6405,47.6788,47.6021,47.6021,89900.0
2020-01-27 14:00:00,49.64,49.7,49.6,49.7,175116.0,47.5926,47.6501,47.5542,47.6501,175116.0
2020-01-27 14:30:00,49.7,49.72,49.52,49.58,156304.0,47.6501,47.6693,47.4775,47.535,156304.0
2020-01-27 15:00:00,49.56,49.63,49.52,49.58,235888.0,47.5159,47.583,47.4775,47.535,235888.0
2020-01-27 15:30:00,49.56,49.57,49.46,49.49,503412.0,47.5159,47.5254,47.42,47.4487,503412.0
2020-01-28 09:30:00,49.81,49.83,49.65,49.74,157632.0,47.7555,47.7747,47.6021,47.6884,157632.0
2020-01-28 10:00:00,49.76,49.97,49.76,49.97,46400.0,47.7076,47.9089,47.7076,47.9089,46400.0
2020-01-28 10:30:00,49.94,50.08,49.94,50.06,33296.0,47.8802,48.0144,47.8802,47.9952,33296.0
2020-01-28 11:00:00,50.06,50.13,50.01,50.11,95932.0,47.9952,48.0623,47.9473,48.0432,95932.0
2020-01-28 11:30:00,50.12,50.16,50.09,50.16,42180.0,48.0528,48.0911,48.024,48.0911,42180.0
2020-01-28 12:00:00,50.16,50.2,50.13,50.19,61300.0,48.0911,48.1295,48.0623,48.1199,61300.0
2020-01-28 12:30:00,50.19,50.19,50.13,50.13,45628.0,48.1199,48.1199,48.0623,48.0623,45628.0
2020-01-28 13:00:00,50.12,50.13,50.08,50.1,70644.0,48.0528,48.0623,48.0144,48.0336,70644.0
2020-01-28 13:30:00,50.11,50.17,50.08,50.17,79676.0,48.0432,48.1007,48.0144,48.1007,79676.0
2020-01-28 14:00:00,50.18,50.24,50.17,50.2,129600.0,48.1103,48.1678,48.1007,48.1295,129600.0
2020-01-28 14:30:00,50.2,50.27,50.2,50.23,101936.0,48.1295,48.1966,48.1295,48.1582,101936.0
2020-01-28 15:00:00,50.23,50.26,50.19,50.26,87224.0,48.1582,48.187,48.1199,48.187,87224.0
2020-01-28 15:30:00,50.25,50.26,50.15,50.15,121664.0,48.1774,48.187,48.0815,48.0815,121664.0
2020-01-29 09:30:00,50.45,50.48,50.22,50.24,178304.0,48.3692,48.3979,48.1486,48.1678,178304.0
2020-01-29 10:00:00,50.23,50.25,50.1,50.25,138820.0,48.1582,48.1774,48.0336,48.1774,138820.0
2020-01-29 10:30:00,50.24,50.34,50.23,50.34,37916.0,48.1678,48.2637,48.1582,48.2637,37916.0
2020-01-29 11:00:00,50.35,50.41,50.32,50.4,65352.0,48.2733,48.3308,48.2445,48.3212,65352.0
2020-01-29 11:30:00,50.38,50.41,50.33,50.41,21380.0,48.302,48.3308,48.2541,48.3308,21380.0
2020-01-29 12:00:00,50.4,50.45,50.39,50.42,25832.0,48.3212,48.3692,48.3116,48.3404,25832.0
2020-01-29 12:30:00,50.43,50.45,50.41,50.42,31888.0,48.35,48.3692,48.3308,48.3404,31888.0
2020-01-29 13:00:00,50.41,50.47,50.38,50.47,27732.0,48.3308,48.3883,48.302,48.3883,27732.0
2020-01-29 13:30:00,50.49,50.5,50.45,50.46,42264.0,48.4075,48.4171,48.3692,48.3787,42264.0
2020-01-29 14:00:00,50.46,50.56,50.44,50.51,72064.0,48.3787,48.4746,48.3596,48.4267,72064.0
2020-01-29 14:30:00,50.51,50.53,50.46,50.46,250188.0,48.4267,48.4459,48.3787,48.3787,250188.0
2020-01-29 15:00:00,50.46,50.46,50.31,50.41,118144.0,48.3787,48.3787,48.2349,48.3308,118144.0
2020-01-29 15:30:00,50.4,50.43,50.25,50.26,389372.0,48.3212,48.35,48.1774,48.187,389372.0
2020-01-30 09:30:00,49.94,50.21,49.89,50.1,221508.0,47.8802,48.139,47.8322,48.0336,221508.0
2020-01-30 10:00:00,50.1,50.19,50.04,50.08,78772.0,48.0336,48.1199,47.9761,48.0144,78772.0
2020-01-30 10:30:00,50.04,50.06,49.82,49.82,151788.0,47.9761,47.9952,47.7651,47.7651,151788.0
2020-01-30 11:00:00,49.85,50.03,49.85,50.02,45676.0,47.7939,47.9665,47.7939,47.9569,45676.0
2020-01-30 11:30:00,50.02,50.14,49.99,50.07,183948.0,47.9569,48.0719,47.9281,48.0048,183948.0
2020-01-30 12:00:00,50.06,50.07,50.02,50.03,42376.0,47.9952,48.0048,47.9569,47.9665,42376.0
2020-01-30 12:30:00,49.99,49.99,49.85,49.91,145068.0,47.9281,47.9281,47.7939,47.8514,145068.0
2020-01-30 13:00:00,49.92,49.96,49.88,49.95,92036.0,47.861,47.8994,47.8227,47.8898,92036.0
2020-01-30 13:30:00,49.94,49.98,49.92,49.95,70592.0,47.8802,47.9185,47.861,47.8898,70592.0
2020-01-30 14:00:00,49.97,50.1,49.95,50.07,88208.0,47.9089,48.0336,47.8898,48.0048,88208.0
2020-01-30 14:30:00,50.06,50.23,49.99,50.16,136000.0,47.9952,48.1582,47.9281,48.0911,136000.0
2020-01-30 15:00:00,50.19,50.28,50.14,50.24,154220.0,48.1199,48.2062,48.0719,48.1678,154220.0
2020-01-30 15:30:00,50.24,50.44,50.22,50.41,209184.0,48.1678,48.3596,48.1486,48.3308,209184.0
2020-01-31 09:30:00,50.48,50.48,50.14,50.27,309500.0,48.3979,48.3979,48.0719,48.1966,309500.0
2020-01-31 10:00:00,50.25,50.25,50.02,50.02,54940.0,48.1774,48.1774,47.9569,47.9569,54940.0
2020-01-31 10:30:00,50.0,50.06,49.87,49.9,93448.0,47.9377,47.9952,47.8131,47.8418,93448.0
2020-01-31 11:00:00,49.9,49.97,49.71,49.76,123636.0,47.8418,47.9089,47.6597,47.7076,123636.0
2020-01-31 11:30:00,49.75,49.91,49.67,49.91,111432.0,47.698,47.8514,47.6213,47.8514,111432.0
2020-01-31 12:00:00,49.91,49.91,49.76,49.82,59868.0,47.8514,47.8514,47.7076,47.7651,59868.0
2020-01-31 12:30:00,49.81,49.81,49.63,49.72,99328.0,47.7555,47.7555,47.583,47.6693,99328.0
2020-01-31 13:00:00,49.71,49.78,49.62,49.66,148448.0,47.6597,47.7268,47.5734,47.6117,148448.0
2020-01-31 13:30:00,49.64,49.67,49.53,49.67,107904.0,47.5926,47.6213,47.4871,47.6213,107904.0
2020-01-31 14:00:00,49.7,49.75,49.62,49.65,117504.0,47.6501,47.698,47.5734,47.6021,117504.0
2020-01-31 14:30:00,49.64,49.78,49.64,49.67,94784.0,47.5926,47.7268,47.5926,47.6213,94784.0
2020-01-31 15:00:00,49.67,49.67,49.49,49.49,174984.0,47.6213,47.6213,47.4487,47.4487,174984.0
2020-01-31 15:30:00,49.45,49.57,49.36,49.51,403536.0,47.4104,47.5254,47.3241,47.4679,403536.0
2020-02-03 09:30:00,49.7,50.11,49.7,50.11,361836.0,47.6501,48.0432,47.6501,48.0432,361836.0
2020-02-03 10:00:00,50.12,50.27,50.07,50.27,252884.0,48.0528,48.1966,48.0048,48.1966,252884.0
2020-02-03 10:30:00,50.27,50.27,50.09,50.12,98744.0,48.1966,48.1966,48.024,48.0528,98744.0
2020-02-03 11:00:00,50.12,50.2,50.09,50.12,156484.0,48.0528,48.1295,48.024,48.0528,156484.0
2020-02-03 11:30:00,50.1,50.11,49.96,50.03,190384.0,48.0336,48.0432,47.8994,47.9665,190384.0
2020-02-03 12:00:00,50.03,50.1,49.99,50.09,80932.0,47.9665,48.0336,47.9281,48.024,80932.0
2020-02-03 12:30:00,50.09,50.12,50.05,50.1,94244.0,48.024,48.0528,47.9856,48.0336,94244.0
2020-02-03 13:00:00,50.11,50.12,49.97,49.99,278984.0,48.0432,48.0528,47.9089,47.9281,278984.0
2020-02-03 13:30:00,49.99,50.09,49.97,50.08,109532.0,47.9281,48.024,47.9089,48.0144,109532.0
2020-02-03 14:00:00,50.08,50.08,49.99,50.04,165468.0,48.0144,48.0144,47.9281,47.9761,165468.0
2020-02-03 14:30:00,50.04,50.1,49.99,50.07,128312.0,47.9761,48.0336,47.9281,48.0048,128312.0
2020-02-03 15:00:00,50.07,50.13,50.04,50.13,246324.0,48.0048,48.0623,47.9761,48.0623,246324.0
2020-02-03 15:30:00,50.14,50.15,49.99,50.04,493180.0,48.0719,48.0815,47.9281,47.9761,493180.0
2020-02-04 09:30:00,50.64,50.74,50.54,50.71,212384.0,48.5513,48.6472,48.4554,48.6184,212384.0
2020-02-04 10:00:00,50.74,50.78,50.65,50.78,69684.0,48.6472,48.6855,48.5609,48.6855,69684.0
2020-02-04 10:30:00,50.78,50.85,50.76,50.78,49688.0,48.6855,48.7527,48.6664,48.6855,49688.0
2020-02-04 11:00:00,50.79,50.91,50.79,50.88,124248.0,48.6951,48.8102,48.6951,48.7814,124248.0
2020-02-04 11:30:00,50.88,50.97,50.88,50.92,102676.0,48.7814,48.8677,48.7814,48.8198,102676.0
2020-02-04 12:00:00,50.94,50.99,50.93,50.97,92216.0,48.8389,48.8869,48.8294,48.8677,92216.0
2020-02-04 12:30:00,50.97,50.98,50.93,50.96,37968.0,48.8677,48.8773,48.8294,48.8581,37968.0
2020-02-04 13:00:00,50.97,50.98,50.85,50.88,68216.0,48.8677,48.8773,48.7527,48.7814,68216.0
2020-02-04 13:30:00,50.89,50.96,50.89,50.95,116292.0,48.791,48.8581,48.791,48.8485,116292.0
2020-02-04 14:00:00,50.96,50.99,50.94,50.96,77256.0,48.8581,48.8869,48.8389,48.8581,77256.0
2020-02-04 14:30:00,50.95,51.02,50.95,50.99,82860.0,48.8485,48.9156,48.8485,48.8869,82860.0
2020-02-04 15:00:00,50.98,51.01,50.95,51.0,74364.0,48.8773,48.9061,48.8485,48.8965,74364.0
2020-02-04 15:30:00,51.0,51.01,50.91,50.94,127080.0,48.8965,48.9061,48.8102,48.8389,127080.0
2020-02-05 09:30:00,51.5,51.5,51.13,51.26,206252.0,49.3758,49.3758,49.0211,49.1457,206252.0
2020-02-05 10:00:00,51.27,51.31,51.02,51.05,119120.0,49.1553,49.1937,48.9156,48.9444,119120.0
2020-02-05 10:30:00,51.06,51.08,50.93,51.06,141460.0,48.954,48.9732,48.8294,48.954,141460.0
2020-02-05 11:00:00,51.04,51.09,51.02,51.07,44068.0,48.9348,48.9828,48.9156,48.9636,44068.0
2020-02-05 11:30:00,51.05,51.1,50.94,51.1,108936.0,48.9444,48.9923,48.8389,48.9923,108936.0
2020-02-05 12:00:00,51.09,51.15,51.09,51.12,27804.0,48.9828,49.0403,48.9828,49.0115,27804.0
2020-02-05 12:30:00,51.12,51.13,51.07,51.07,197884.0,49.0115,49.0211,48.9636,48.9636,197884.0
2020-02-05 13:00:00,51.07,51.08,51.02,51.04,49700.0,48.9636,48.9732,48.9156,48.9348,49700.0
2020-02-05 13:30:00,51.06,51.09,51.03,51.06,79112.0,48.954,48.9828,48.9252,48.954,79112.0
2020-02-05 14:00:00,51.06,51.1,51.01,51.1,178984.0,48.954,48.9923,48.9061,48.9923,178984.0
2020-02-05 14:30:00,51.1,51.23,51.09,51.22,175880.0,48.9923,49.117,48.9828,49.1074,175880.0
2020-02-05 15:00:00,51.22,51.28,51.22,51.22,244452.0,49.1074,49.1649,49.1074,49.1074,244452.0
2020-02-05 15:30:00,51.22,51.22,51.12,51.22,304992.0,49.1074,49.1074,49.0115,49.1074,304992.0
2020-02-06 09:30:00,51.4,51.42,51.21,51.42,195332.0,49.28,49.2991,49.0978,49.2991,195332.0
2020-02-06 10:00:00,51.4,51.43,51.28,51.33,220012.0,49.28,49.3087,49.1649,49.2129,220012.0
2020-02-06 10:30:00,51.33,51.4,51.31,51.36,26180.0,49.2129,49.28,49.1937,49.2416,26180.0
2020-02-06 11:00:00,51.38,51.49,51.38,51.47,62396.0,49.2608,49.3663,49.2608,49.3471,62396.0
2020-02-06 11:30:00,51.48,51.49,51.4,51.4,43072.0,49.3567,49.3663,49.28,49.28,43072.0
2020-02-06 12:00:00,51.39,51.49,51.39,51.49,59852.0,49.2704,49.3663,49.2704,49.3663,59852.0
2020-02-06 12:30:00,51.5,51.52,51.49,51.52,18812.0,49.3758,49.395,49.3663,49.395,18812.0
2020-02-06 13:00:00,51.53,51.54,51.47,51.47,32984.0,49.4046,49.4142,49.3471,49.3471,32984.0
2020-02-06 13:30:00,51.47,51.51,51.44,51.51,61856.0,49.3471,49.3854,49.3183,49.3854,61856.0
2020-02-06 14:00:00,51.5,51.54,51.47,51.49,59456.0,49.3758,49.4142,49.3471,49.3663,59456.0
2020-02-06 14:30:00,51.51,51.52,51.45,51.49,83884.0,49.3854,49.395,49.3279,49.3663,83884.0
2020-02-06 15:00:00,51.47,51.51,51.43,51.45,118112.0,49.3471,49.3854,49.3087,49.3279,118112.0
2020-02-06 15:30:00,51.45,51.55,51.45,51.53,289444.0,49.3279,49.4238,49.3279,49.4046,289444.0
2020-02-07 09:30:00,51.34,51.35,51.19,51.27,270132.0,49.2224,49.232,49.0786,49.1553,270132.0
2020-02-07 10:00:00,51.25,51.4,51.21,51.39,55912.0,49.1362,49.28,49.0978,49.2704,55912.0
2020-02-07 10:30:00,51.41,51.45,51.38,51.42,26180.0,49.2896,49.3279,49.2608,49.2991,26180.0
2020-02-07 11:00:00,51.41,51.5,51.38,51.5,41636.0,49.2896,49.3758,49.2608,49.3758,41636.0
2020-02-07 11:30:00,51.51,51.55,51.45,51.49,149684.0,49.3854,49.4238,49.3279,49.3663,149684.0
2020-02-07 12:00:00,51.48,51.54,51.47,51.53,36696.0,49.3567,49.4142,49.3471,49.4046,36696.0
2020-02-07 12:30:00,51.52,51.52,51.46,51.49,49268.0,49.395,49.395,49.3375,49.3663,49268.0
2020-02-07 13:00:00,51.49,51.49,51.43,51.46,13804.0,49.3663,49.3663,49.3087,49.3375,13804.0
2020-02-07 13:30:00,51.46,51.46,51.31,51.31,185808.0,49.3375,49.3375,49.1937,49.1937,185808.0
2020-02-07 14:00:00,51.3,51.3,51.18,51.23,80060.0,49.1841,49.1841,49.069,49.117,80060.0
2020-02-07 14:30:00,51.24,51.31,51.23,51.31,92612.0,49.1266,49.1937,49.117,49.1937,92612.0
2020-02-07 15:00:00,51.31,51.34,51.24,51.28,86732.0,49.1937,49.2224,49.1266,49.1649,86732.0
2020-02-07 15:30:00,51.27,51.33,51.24,51.28,338424.0,49.1553,49.2129,49.1266,49.1649,338424.0
2020-02-10 09:30:00,51.1,51.45,51.1,51.44,165128.0,48.9923,49.3279,48.9923,49.3183,165128.0
2020-02-10 10:00:00,51.46,51.54,51.44,51.53,63504.0,49.3375,49.4142,49.3183,49.4046,63504.0
2020-02-10 10:30:00,51.54,51.63,51.54,51.55,74368.0,49.4142,49.5005,49.4142,49.4238,74368.0
2020-02-10 11:00:00,51.56,51.61,51.54,51.6,85384.0,49.4334,49.4813,49.4142,49.4717,85384.0
2020-02-10 11:30:00,51.61,51.67,51.6,51.61,82036.0,49.4813,49.5388,49.4717,49.4813,82036.0
2020-02-10 12:00:00,51.62,51.62,51.56,51.56,25708.0,49.4909,49.4909,49.4334,49.4334,25708.0
2020-02-10 12:30:00,51.58,51.59,51.53,51.57,109148.0,49.4525,49.4621,49.4046,49.443,109148.0
2020-02-10 13:00:00,51.57,51.62,51.57,51.6,40128.0,49.443,49.4909,49.443,49.4717,40128.0
2020-02-10 13:30:00,51.61,51.63,51.59,51.61,85024.0,49.4813,49.5005,49.4621,49.4813,85024.0
2020-02-10 14:00:00,51.59,51.63,51.57,51.62,96280.0,49.4621,49.5005,49.443,49.4909,96280.0
2020-02-10 14:30:00,51.62,51.7,51.62,51.7,148848.0,49.4909,49.5676,49.4909,49.5676,148848.0
2020-02-10 15:00:00,51.69,51.77,51.69,51.76,128712.0,49.558,49.6347,49.558,49.6251,128712.0
2020-02-10 15:30:00,51.77,51.86,51.72,51.86,535084.0,49.6347,49.721,49.5868,49.721,535084.0
2020-02-11 09:30:00,52.11,52.14,51.95,52.02,197060.0,49.9607,49.9894,49.8073,49.8744,197060.0
2020-02-11 10:00:00,52.1,52.2,52.1,52.2,37112.0,49.9511,50.047,49.9511,50.047,37112.0
2020-02-11 10:30:00,52.22,52.24,52.16,52.19,59720.0,50.0661,50.0853,50.0086,50.0374,59720.0
2020-02-11 11:00:00,52.21,52.22,52.15,52.15,26044.0,50.0566,50.0661,49.999,49.999,26044.0
2020-02-11 11:30:00,52.16,52.16,51.99,51.99,581068.0,50.0086,50.0086,49.8456,49.8456,581068.0
2020-02-11 12:00:00,52.01,52.09,52.01,52.05,217744.0,49.8648,49.9415,49.8648,49.9032,217744.0
2020-02-11 12:30:00,52.05,52.11,52.04,52.11,137020.0,49.9032,49.9607,49.8936,49.9607,137020.0
2020-02-11 13:00:00,52.1,52.16,52.09,52.09,197948.0,49.9511,50.0086,49.9415,49.9415,197948.0
2020-02-11 13:30:00,52.1,52.12,51.97,51.99,281924.0,49.9511,49.9703,49.8265,49.8456,281924.0
2020-02-11 14:00:00,51.99,52.0,51.87,51.91,337672.0,49.8456,49.8552,49.7306,49.7689,337672.0
2020-02-11 14:30:00,51.91,51.97,51.88,51.88,215364.0,49.7689,49.8265,49.7402,49.7402,215364.0
2020-02-11 15:00:00,51.91,51.93,51.75,51.83,290512.0,49.7689,49.7881,49.6155,49.6922,290512.0
2020-02-11 15:30:00,51.85,51.9,51.8,51.85,597340.0,49.7114,49.7593,49.6635,49.7114,597340.0
2020-02-12 09:30:00,52.08,52.15,51.95,52.02,164744.0,49.9319,49.999,49.8073,49.8744,164744.0
2020-02-12 10:00:00,52.07,52.07,51.95,52.02,34500.0,49.9223,49.9223,49.8073,49.8744,34500.0
2020-02-12 10:30:00,52.02,52.05,51.98,51.99,111412.0,49.8744,49.9032,49.836,49.8456,111412.0
2020-02-12 11:00:00,52.02,52.17,52.02,52.16,363892.0,49.8744,50.0182,49.8744,50.0086,363892.0
2020-02-12 11:30:00,52.17,52.2,52.13,52.16,98392.0,50.0182,50.047,49.9799,50.0086,98392.0
2020-02-12 12:00:00,52.17,52.19,52.14,52.18,52764.0,50.0182,50.0374,49.9894,50.0278,52764.0
2020-02-12 12:30:00,52.19,52.22,52.18,52.18,96240.0,50.0374,50.0661,50.0278,50.0278,96240.0
2020-02-12 13:00:00,52.19,52.2,52.1,52.13,83604.0,50.0374,50.047,49.9511,49.9799,83604.0
2020-02-12 13:30:00,52.13,52.16,52.13,52.16,86428.0,49.9799,50.0086,49.9799,50.0086,86428.0
2020-02-12 14:00:00,52.16,52.17,52.14,52.15,80860.0,50.0086,50.0182,49.9894,49.999,80860.0
2020-02-12 14:30:00,52.15,52.2,52.15,52.18,181304.0,49.999,50.047,49.999,50.0278,181304.0
2020-02-12 15:00:00,52.18,52.21,52.13,52.18,107040.0,50.0278,50.0566,49.9799,50.0278,107040.0
2020-02-12 15:30:00,52.17,52.27,52.15,52.24,234800.0,50.0182,50.1141,49.999,50.0853,234800.0
2020-02-13 09:30:00,51.98,52.19,51.96,52.1,146640.0,49.836,50.0374,49.8169,49.9511,146640.0
2020-02-13 10:00:00,52.04,52.14,52.02,52.09,67824.0,49.8936,49.9894,49.8744,49.9415,67824.0
2020-02-13 10:30:00,52.13,52.26,52.09,52.26,133388.0,49.9799,50.1045,49.9415,50.1045,133388.0
2020-02-13 11:00:00,52.27,52.31,52.24,52.31,180292.0,50.1141,50.1524,50.0853,50.1524,180292.0
2020-02-13 11:30:00,52.32,52.36,52.26,52.27,66280.0,50.162,50.2004,50.1045,50.1141,66280.0
2020-02-13 12:00:00,52.29,52.35,52.29,52.32,45404.0,50.1333,50.1908,50.1333,50.162,45404.0
2020-02-13 12:30:00,52.33,52.33,52.24,52.24,25648.0,50.1716,50.1716,50.0853,50.0853,25648.0
2020-02-13 13:00:00,52.23,52.31,52.21,52.31,79640.0,50.0757,50.1524,50.0566,50.1524,79640.0
2020-02-13 13:30:00,52.31,52.41,52.31,52.39,20464.0,50.1524,50.2483,50.1524,50.2291,20464.0
2020-02-13 14:00:00,52.39,52.43,52.33,52.33,86760.0,50.2291,50.2675,50.1716,50.1716,86760.0
2020-02-13 14:30:00,52.33,52.38,52.32,52.38,65960.0,50.1716,50.2195,50.162,50.2195,65960.0
2020-02-13 15:00:00,52.36,52.37,52.25,52.27,109732.0,50.2004,50.21,50.0949,50.1141,109732.0
2020-02-13 15:30:00,52.27,52.27,52.17,52.21,200276.0,50.1141,50.1141,50.0182,50.0566,200276.0
2020-02-14 09:30:00,52.3,52.38,52.23,52.24,145668.0,50.1428,50.2195,50.0757,50.0853,145668.0
2020-02-14 10:00:00,52.27,52.32,52.22,52.32,33896.0,50.1141,50.162,50.0661,50.162,33896.0
2020-02-14 10:30:00,52.3,52.4,52.3,52.4,40004.0,50.1428,50.2387,50.1428,50.2387,40004.0
2020-02-14 11:00:00,52.39,52.43,52.36,52.37,67292.0,50.2291,50.2675,50.2004,50.21,67292.0
2020-02-14 11:30:00,52.36,52.39,52.34,52.35,67988.0,50.2004,50.2291,50.1812,50.1908,67988.0
2020-02-14 12:00:00,52.35,52.36,52.26,52.28,65472.0,50.1908,50.2004,50.1045,50.1237,65472.0
2020-02-14 12:30:00,52.29,52.31,52.23,52.26,39108.0,50.1333,50.1524,50.0757,50.1045,39108.0
2020-02-14 13:00:00,52.26,52.29,52.22,52.24,47832.0,50.1045,50.1333,50.0661,50.0853,47832.0
2020-02-14 13:30:00,52.24,52.3,52.22,52.24,105588.0,50.0853,50.1428,50.0661,50.0853,105588.0
2020-02-14 14:00:00,52.24,52.29,52.19,52.28,87812.0,50.0853,50.1333,50.0374,50.1237,87812.0
2020-02-14 14:30:00,52.28,52.35,52.27,52.29,54648.0,50.1237,50.1908,50.1141,50.1333,54648.0
2020-02-14 15:00:00,52.3,52.3,52.23,52.27,48592.0,50.1428,50.1428,50.0757,50.1141,48592.0
2020-02-14 15:30:00,52.27,52.4,52.27,52.4,263780.0,50.1141,50.2387,50.1141,50.2387,263780.0
2020-02-18 09:30:00,52.16,52.31,52.13,52.28,227856.0,50.0086,50.1524,49.9799,50.1237,227856.0
2020-02-18 10:00:00,52.35,52.35,52.18,52.18,116464.0,50.1908,50.1908,50.0278,50.0278,116464.0
2020-02-18 10:30:00,52.2,52.32,52.2,52.27,117332.0,50.047,50.162,50.047,50.1141,117332.0
2020-02-18 11:00:00,52.26,52.29,52.12,52.13,84348.0,50.1045,50.1333,49.9703,49.9799,84348.0
2020-02-18 11:30:00,52.12,52.17,52.08,52.09,46052.0,49.9703,50.0182,49.9319,49.9415,46052.0
2020-02-18 12:00:00,52.09,52.16,52.08,52.15,35388.0,49.9415,50.0086,49.9319,49.999,35388.0
2020-02-18 12:30:00,52.17,52.24,52.17,52.24,47364.0,50.0182,50.0853,50.0182,50.0853,47364.0
2020-02-18 13:00:00,52.23,52.3,52.23,52.27,17472.0,50.0757,50.1428,50.0757,50.1141,17472.0
2020-02-18 13:30:00,52.27,52.28,52.22,52.24,93632.0,50.1141,50.1237,50.0661,50.0853,93632.0
2020-02-18 14:00:00,52.22,52.36,52.2,52.35,67364.0,50.0661,50.2004,50.047,50.1908,67364.0
2020-02-18 14:30:00,52.35,52.36,52.31,52.35,86816.0,50.1908,50.2004,50.1524,50.1908,86816.0
2020-02-18 15:00:00,52.35,52.39,52.33,52.34,229860.0,50.1908,50.2291,50.1716,50.1812,229860.0
2020-02-18 15:30:00,52.34,52.34,52.28,52.31,223460.0,50.1812,50.1812,50.1237,50.1524,223460.0
2020-02-19 09:30:00,52.53,52.65,52.48,52.62,180884.0,50.3634,50.4784,50.3154,50.4496,180884.0
2020-02-19 10:00:00,52.62,52.67,52.6,52.65,45820.0,50.4496,50.4976,50.4305,50.4784,45820.0
2020-02-19 10:30:00,52.65,52.68,52.63,52.67,50044.0,50.4784,50.5072,50.4592,50.4976,50044.0
2020-02-19 11:00:00,52.67,52.75,52.67,52.74,127076.0,50.4976,50.5743,50.4976,50.5647,127076.0
2020-02-19 11:30:00,52.76,52.76,52.71,52.73,183960.0,50.5839,50.5839,50.5359,50.5551,183960.0
2020-02-19 12:00:00,52.73,52.75,52.71,52.73,57000.0,50.5551,50.5743,50.5359,50.5551,57000.0
2020-02-19 12:30:00,52.73,52.77,52.72,52.74,96112.0,50.5551,50.5935,50.5455,50.5647,96112.0
2020-02-19 13:00:00,52.74,52.74,52.72,52.73,52760.0,50.5647,50.5647,50.5455,50.5551,52760.0
2020-02-19 13:30:00,52.73,52.74,52.7,52.71,90656.0,50.5551,50.5647,50.5263,50.5359,90656.0
2020-02-19 14:00:00,52.71,52.76,52.69,52.74,65888.0,50.5359,50.5839,50.5168,50.5647,65888.0
2020-02-19 14:30:00,52.76,52.79,52.74,52.76,67020.0,50.5839,50.6126,50.5647,50.5839,67020.0
2020-02-19 15:00:00,52.76,52.77,52.7,52.7,46800.0,50.5839,50.5935,50.5263,50.5263,46800.0
2020-02-19 15:30:00,52.71,52.71,52.63,52.66,158808.0,50.5359,50.5359,50.4592,50.488,158808.0
2020-02-20 09:30:00,52.56,52.67,52.55,52.65,115860.0,50.3921,50.4976,50.3825,50.4784,115860.0
2020-02-20 10:00:00,52.67,52.71,52.6,52.64,563196.0,50.4976,50.5359,50.4305,50.4688,563196.0
2020-02-20 10:30:00,52.63,52.69,52.6,52.6,140696.0,50.4592,50.5168,50.4305,50.4305,140696.0
2020-02-20 11:00:00,52.59,52.6,52.15,52.16,173680.0,50.4209,50.4305,49.999,50.0086,173680.0
2020-02-20 11:30:00,52.13,52.16,51.75,52.1,239640.0,49.9799,50.0086,49.6155,49.9511,239640.0
2020-02-20 12:00:00,52.04,52.06,51.91,51.92,92712.0,49.8936,49.9127,49.7689,49.7785,92712.0
2020-02-20 12:30:00,51.92,52.07,51.91,52.07,67092.0,49.7785,49.9223,49.7689,49.9223,67092.0
2020-02-20 13:00:00,52.05,52.21,52.03,52.16,90984.0,49.9032,50.0566,49.884,50.0086,90984.0
2020-02-20 13:30:00,52.16,52.18,52.06,52.09,103056.0,50.0086,50.0278,49.9127,49.9415,103056.0
2020-02-20 14:00:00,52.1,52.26,52.1,52.2,151628.0,49.9511,50.1045,49.9511,50.047,151628.0
2020-02-20 14:30:00,52.21,52.32,52.2,52.27,131788.0,50.0566,50.162,50.047,50.1141,131788.0
2020-02-20 15:00:00,52.26,52.29,52.16,52.27,76648.0,50.1045,50.1333,50.0086,50.1141,76648.0
2020-02-20 15:30:00,52.27,52.34,52.24,52.3,418304.0,50.1141,50.1812,50.0853,50.1428,418304.0
2020-02-21 09:30:00,52.07,52.11,51.58,51.73,511920.0,49.9223,49.9607,49.4525,49.5964,511920.0
2020-02-21 10:00:00,51.74,51.8,51.65,51.76,224564.0,49.6059,49.6635,49.5197,49.6251,224564.0
2020-02-21 10:30:00,51.77,51.77,51.54,51.68,113932.0,49.6347,49.6347,49.4142,49.5484,113932.0
2020-02-21 11:00:00,51.69,51.76,51.65,51.76,61472.0,49.558,49.6251,49.5197,49.6251,61472.0
2020-02-21 11:30:00,51.78,51.82,51.73,51.8,38576.0,49.6443,49.6826,49.5964,49.6635,38576.0
2020-02-21 12:00:00,51.77,51.84,51.69,51.7,69504.0,49.6347,49.7018,49.558,49.5676,69504.0
2020-02-21 12:30:00,51.7,51.72,51.63,51.65,40964.0,49.5676,49.5868,49.5005,49.5197,40964.0
2020-02-21 13:00:00,51.64,51.69,51.57,51.58,62768.0,49.5101,49.558,49.443,49.4525,62768.0
2020-02-21 13:30:00,51.56,51.57,51.35,51.43,186544.0,49.4334,49.443,49.232,49.3087,186544.0
2020-02-21 14:00:00,51.42,51.48,51.33,51.43,196640.0,49.2991,49.3567,49.2129,49.3087,196640.0
2020-02-21 14:30:00,51.45,51.5,51.41,51.46,136200.0,49.3279,49.3758,49.2896,49.3375,136200.0
2020-02-21 15:00:00,51.48,51.48,51.38,51.43,135824.0,49.3567,49.3567,49.2608,49.3087,135824.0
2020-02-21 15:30:00,51.43,51.59,51.34,51.52,258580.0,49.3087,49.4621,49.2224,49.395,258580.0
2020-02-24 09:30:00,49.6,50.2,49.29,50.15,575008.0,47.5542,48.1295,47.257,48.0815,575008.0
2020-02-24 10:00:00,50.17,50.22,49.95,49.96,250108.0,48.1007,48.1486,47.8898,47.8994,250108.0
2020-02-24 10:30:00,49.95,50.05,49.82,50.02,315472.0,47.8898,47.9856,47.7651,47.9569,315472.0
2020-02-24 11:00:00,50.04,50.04,49.88,49.93,166048.0,47.9761,47.9761,47.8227,47.8706,166048.0
2020-02-24 11:30:00,49.94,49.96,49.73,49.81,333228.0,47.8802,47.8994,47.6788,47.7555,333228.0
2020-02-24 12:00:00,49.81,49.81,49.62,49.69,183548.0,47.7555,47.7555,47.5734,47.6405,183548.0
2020-02-24 12:30:00,49.69,49.83,49.61,49.66,183216.0,47.6405,47.7747,47.5638,47.6117,183216.0
2020-02-24 13:00:00,49.66,49.7,49.46,49.7,337756.0,47.6117,47.6501,47.42,47.6501,337756.0
2020-02-24 13:30:00,49.67,49.8,49.65,49.78,200448.0,47.6213,47.746,47.6021,47.7268,200448.0
2020-02-24 14:00:00,49.77,49.89,49.61,49.86,307764.0,47.7172,47.8322,47.5638,47.8035,307764.0
2020-02-24 14:30:00,49.87,50.09,49.83,50.07,517440.0,47.8131,48.024,47.7747,48.0048,517440.0
2020-02-24 15:00:00,50.08,50.16,49.94,49.95,659628.0,48.0144,48.0911,47.8802,47.8898,659628.0
2020-02-24 15:30:00,49.97,49.98,49.69,49.69,478008.0,47.9089,47.9185,47.6405,47.6405,478008.0
2020-02-25 09:30:00,50.0,50.13,49.72,49.88,421220.0,47.9377,48.0623,47.6693,47.8227,421220.0
2020-02-25 10:00:00,49.88,49.97,49.39,49.44,447832.0,47.8227,47.9089,47.3529,47.4008,447832.0
2020-02-25 10:30:00,49.45,49.59,49.12,49.33,413836.0,47.4104,47.5446,47.094,47.2953,413836.0
2020-02-25 11:00:00,49.31,49.37,48.92,49.09,245896.0,47.2762,47.3337,46.9023,47.0652,245896.0
2020-02-25 11:30:00,49.11,49.34,49.04,49.31,407364.0,47.0844,47.3049,47.0173,47.2762,407364.0
2020-02-25 12:00:00,49.35,49.35,49.09,49.18,147500.0,47.3145,47.3145,47.0652,47.1515,147500.0
2020-02-25 12:30:00,49.17,49.27,48.96,48.98,155480.0,47.1419,47.2378,46.9406,46.9598,155480.0
2020-02-25 13:00:00,48.96,49.09,48.81,48.9,880116.0,46.9406,47.0652,46.7968,46.8831,880116.0
2020-02-25 13:30:00,48.89,48.91,48.64,48.65,390836.0,46.8735,46.8927,46.6338,46.6434,390836.0
2020-02-25 14:00:00,48.66,48.66,48.24,48.24,429800.0,46.653,46.653,46.2503,46.2503,429800.0
2020-02-25 14:30:00,48.28,48.58,48.17,48.51,333804.0,46.2887,46.5763,46.1832,46.5092,333804.0
2020-02-25 15:00:00,48.6,48.76,48.25,48.35,212364.0,46.5955,46.7489,46.2599,46.3558,212364.0
2020-02-25 15:30:00,48.3,48.44,48.09,48.28,336812.0,46.3078,46.4421,46.1065,46.2887,336812.0
2020-02-26 09:30:00,48.45,49.09,48.36,48.78,420832.0,46.4516,47.0652,46.3654,46.768,420832.0
2020-02-26 10:00:00,48.82,49.06,48.65,49.03,149128.0,46.8064,47.0365,46.6434,47.0077,149128.0
2020-02-26 10:30:00,49.02,49.26,49.0,49.13,259168.0,46.9981,47.2282,46.979,47.1036,259168.0
2020-02-26 11:00:00,49.12,49.2,48.94,49.18,159252.0,47.094,47.1707,46.9214,47.1515,159252.0
2020-02-26 11:30:00,49.17,49.18,48.81,48.84,98740.0,47.1419,47.1515,46.7968,46.8256,98740.0
2020-02-26 12:00:00,48.83,48.86,48.35,48.54,278044.0,46.816,46.8447,46.3558,46.5379,278044.0
2020-02-26 12:30:00,48.62,48.79,48.58,48.66,165640.0,46.6146,46.7776,46.5763,46.653,165640.0
2020-02-26 13:00:00,48.66,48.71,48.52,48.62,141656.0,46.653,46.7009,46.5188,46.6146,141656.0
2020-02-26 13:30:00,48.6,48.6,48.06,48.15,418688.0,46.5955,46.5955,46.0777,46.164,418688.0
2020-02-26 14:00:00,48.17,48.48,48.08,48.34,355940.0,46.1832,46.4804,46.0969,46.3462,355940.0
2020-02-26 14:30:00,48.34,48.46,48.21,48.21,152776.0,46.3462,46.4612,46.2215,46.2215,152776.0
2020-02-26 15:00:00,48.24,48.57,48.23,48.39,827804.0,46.2503,46.5667,46.2407,46.3941,827804.0
2020-02-26 15:30:00,48.38,48.42,48.27,48.29,346232.0,46.3845,46.4229,46.2791,46.2982,346232.0
2020-02-27 09:30:00,47.13,47.46,46.88,47.28,599180.0,45.1861,45.5025,44.9464,45.3299,599180.0
2020-02-27 10:00:00,47.33,47.36,46.77,46.79,340616.0,45.3778,45.4066,44.8409,44.8601,340616.0
2020-02-27 10:30:00,46.78,47.24,46.49,47.24,480976.0,44.8505,45.2915,44.5725,45.2915,480976.0
2020-02-27 11:00:00,47.27,47.54,47.18,47.2,187888.0,45.3203,45.5792,45.234,45.2532,187888.0
2020-02-27 11:30:00,47.15,47.38,46.97,47.35,232968.0,45.2053,45.4258,45.0327,45.397,232968.0
2020-02-27 12:00:00,47.37,47.68,47.31,47.59,486912.0,45.4162,45.7134,45.3587,45.6271,486912.0
2020-02-27 12:30:00,47.54,47.89,47.54,47.63,195056.0,45.5792,45.9147,45.5792,45.6655,195056.0
2020-02-27 13:00:00,47.58,47.84,47.45,47.46,182824.0,45.6175,45.8668,45.4929,45.5025,182824.0
2020-02-27 13:30:00,47.49,47.55,47.0,47.05,333764.0,45.5312,45.5888,45.0614,45.1094,333764.0
2020-02-27 14:00:00,47.04,47.22,46.88,47.19,146440.0,45.0998,45.2724,44.9464,45.2436,146440.0
2020-02-27 14:30:00,47.13,47.15,46.88,46.88,375108.0,45.1861,45.2053,44.9464,44.9464,375108.0
2020-02-27 15:00:00,46.84,47.07,46.72,46.77,201248.0,44.908,45.1286,44.793,44.8409,201248.0
2020-02-27 15:30:00,46.74,46.76,45.99,45.99,678164.0,44.8122,44.8313,44.0931,44.0931,678164.0
2020-02-28 09:30:00,44.41,45.31,44.4,44.6,1211860.0,42.5783,43.4412,42.5687,42.7604,1211860.0
2020-02-28 10:00:00,44.51,44.88,44.23,44.68,463992.0,42.6742,43.0289,42.4057,42.8371,463992.0
2020-02-28 10:30:00,44.45,45.07,44.45,45.01,662732.0,42.6166,43.2111,42.6166,43.1535,662732.0
2020-02-28 11:00:00,45.01,45.27,44.59,45.27,888252.0,43.1535,43.4028,42.7509,43.4028,888252.0
2020-02-28 11:30:00,45.26,46.08,45.14,45.28,502688.0,43.3932,44.1794,43.2782,43.4124,502688.0
2020-02-28 12:00:00,45.31,45.54,45.05,45.54,215420.0,43.4412,43.6617,43.1919,43.6617,215420.0
2020-02-28 12:30:00,45.57,45.77,45.34,45.74,247828.0,43.6904,43.8822,43.4699,43.8534,247828.0
2020-02-28 13:00:00,45.75,45.87,45.45,45.45,305284.0,43.863,43.9781,43.5754,43.5754,305284.0
2020-02-28 13:30:00,45.42,45.44,44.82,45.02,249412.0,43.5466,43.5658,42.9714,43.1631,249412.0
2020-02-28 14:00:00,45.03,45.17,44.68,45.01,227660.0,43.1727,43.3069,42.8371,43.1535,227660.0
2020-02-28 14:30:00,45.06,45.67,45.03,45.25,418940.0,43.2015,43.7863,43.1727,43.3836,418940.0
2020-02-28 15:00:00,45.27,45.42,44.87,44.87,584884.0,43.4028,43.5466,43.0193,43.0193,584884.0
2020-02-28 15:30:00,44.88,46.05,44.76,46.05,985556.0,43.0289,44.1506,42.9138,44.1506,985556.0
2020-03-02 09:30:00,46.54,46.69,46.14,46.27,315192.0,44.6204,44.7642,44.2369,44.3616,315192.0
2020-03-02 10:00:00,46.18,46.3,45.9,46.1,301404.0,44.2753,44.3903,44.0068,44.1986,301404.0
2020-03-02 10:30:00,46.0,46.71,45.99,46.46,327440.0,44.1027,44.7834,44.0931,44.5437,327440.0
2020-03-02 11:00:00,46.46,47.05,46.44,46.98,307196.0,44.5437,45.1094,44.5245,45.0423,307196.0
2020-03-02 11:30:00,46.95,47.35,46.89,47.3,374160.0,45.0135,45.397,44.956,45.3491,374160.0
2020-03-02 12:00:00,47.36,47.37,46.95,47.11,380204.0,45.4066,45.4162,45.0135,45.1669,380204.0
2020-03-02 12:30:00,47.1,47.31,47.09,47.28,301368.0,45.1573,45.3587,45.1477,45.3299,301368.0
2020-03-02 13:00:00,47.28,47.35,46.86,46.93,286240.0,45.3299,45.397,44.9272,44.9943,286240.0
2020-03-02 13:30:00,46.94,47.15,46.84,47.1,248664.0,45.0039,45.2053,44.908,45.1573,248664.0
2020-03-02 14:00:00,47.12,47.22,46.91,46.93,435344.0,45.1765,45.2724,44.9752,44.9943,435344.0
2020-03-02 14:30:00,46.97,46.98,46.52,46.72,419808.0,45.0327,45.0423,44.6012,44.793,419808.0
2020-03-02 15:00:00,46.74,47.27,46.74,47.21,597904.0,44.8122,45.3203,44.8122,45.2628,597904.0
2020-03-02 15:30:00,47.24,48.16,47.18,48.16,712352.0,45.2915,46.1736,45.234,46.1736,712352.0
2020-03-03 09:30:00,48.35,48.36,47.5,47.7,891196.0,46.3558,46.3654,45.5408,45.7326,891196.0
2020-03-03 10:00:00,47.68,48.9,47.68,48.35,578076.0,45.7134,46.8831,45.7134,46.3558,578076.0
2020-03-03 10:30:00,48.3,48.56,48.22,48.49,415740.0,46.3078,46.5571,46.2311,46.49,415740.0
2020-03-03 11:00:00,48.44,48.51,47.25,47.36,451828.0,46.4421,46.5092,45.3011,45.4066,451828.0
2020-03-03 11:30:00,47.37,47.99,47.33,47.99,312916.0,45.4162,46.0106,45.3778,46.0106,312916.0
2020-03-03 12:00:00,47.95,48.08,47.61,47.71,176256.0,45.9723,46.0969,45.6463,45.7422,176256.0
2020-03-03 12:30:00,47.65,47.85,47.51,47.62,211544.0,45.6846,45.8764,45.5504,45.6559,211544.0
2020-03-03 13:00:00,47.56,47.56,46.97,47.19,218560.0,45.5984,45.5984,45.0327,45.2436,218560.0
2020-03-03 13:30:00,47.13,47.28,46.73,46.74,152212.0,45.1861,45.3299,44.8026,44.8122,152212.0
2020-03-03 14:00:00,46.8,46.83,46.33,46.77,318104.0,44.8697,44.8985,44.4191,44.8409,318104.0
2020-03-03 14:30:00,46.77,46.99,46.49,46.86,152980.0,44.8409,45.0519,44.5725,44.9272,152980.0
2020-03-03 15:00:00,46.88,47.34,46.82,47.29,199232.0,44.9464,45.3874,44.8889,45.3395,199232.0
2020-03-03 15:30:00,47.32,47.32,46.6,46.75,495720.0,45.3682,45.3682,44.6779,44.8218,495720.0
2020-03-04 09:30:00,47.71,47.82,47.19,47.27,576028.0,45.7422,45.8476,45.2436,45.3203,576028.0
2020-03-04 10:00:00,47.36,47.83,47.23,47.76,190084.0,45.4066,45.8572,45.282,45.7901,190084.0
2020-03-04 10:30:00,47.74,47.74,47.4,47.45,172076.0,45.7709,45.7709,45.4449,45.4929,172076.0
2020-03-04 11:00:00,47.56,47.65,47.34,47.65,126548.0,45.5984,45.6846,45.3874,45.6846,126548.0
2020-03-04 11:30:00,47.68,47.69,47.34,47.53,353432.0,45.7134,45.723,45.3874,45.5696,353432.0
2020-03-04 12:00:00,47.55,47.73,47.49,47.71,246616.0,45.5888,45.7613,45.5312,45.7422,246616.0
2020-03-04 12:30:00,47.7,47.96,47.62,47.95,174440.0,45.7326,45.9819,45.6559,45.9723,174440.0
2020-03-04 13:00:00,47.96,48.19,47.95,48.12,138828.0,45.9819,46.2024,45.9723,46.1353,138828.0
2020-03-04 13:30:00,48.09,48.16,48.02,48.07,109328.0,46.1065,46.1736,46.0394,46.0873,109328.0
2020-03-04 14:00:00,48.08,48.24,47.97,48.22,206576.0,46.0969,46.2503,45.9914,46.2311,206576.0
2020-03-04 14:30:00,48.22,48.26,48.06,48.17,360300.0,46.2311,46.2695,46.0777,46.1832,360300.0
2020-03-04 15:00:00,48.13,48.4,48.11,48.4,507300.0,46.1448,46.4037,46.1257,46.4037,507300.0
2020-03-04 15:30:00,48.41,48.74,48.34,48.72,728744.0,46.4133,46.7297,46.3462,46.7105,728744.0
2020-03-05 09:30:00,47.47,47.78,47.34,47.46,321796.0,45.5121,45.8093,45.3874,45.5025,321796.0
2020-03-05 10:00:00,47.45,47.89,47.39,47.7,79720.0,45.4929,45.9147,45.4354,45.7326,79720.0
2020-03-05 10:30:00,47.72,47.89,47.61,47.77,101692.0,45.7518,45.9147,45.6463,45.7997,101692.0
2020-03-05 11:00:00,47.84,48.13,47.74,48.03,125080.0,45.8668,46.1448,45.7709,46.049,125080.0
2020-03-05 11:30:00,48.05,48.05,47.63,47.68,109760.0,46.0681,46.0681,45.6655,45.7134,109760.0
2020-03-05 12:00:00,47.68,47.73,47.41,47.49,127304.0,45.7134,45.7613,45.4545,45.5312,127304.0
2020-03-05 12:30:00,47.51,47.57,47.09,47.17,153788.0,45.5504,45.6079,45.1477,45.2244,153788.0
2020-03-05 13:00:00,47.18,47.24,47.0,47.24,171920.0,45.234,45.2915,45.0614,45.2915,171920.0
2020-03-05 13:30:00,47.26,47.42,47.2,47.31,85832.0,45.3107,45.4641,45.2532,45.3587,85832.0
2020-03-05 14:00:00,47.24,47.28,46.96,47.02,273064.0,45.2915,45.3299,45.0231,45.0806,273064.0
2020-03-05 14:30:00,47.05,47.27,47.04,47.14,160960.0,45.1094,45.3203,45.0998,45.1957,160960.0
2020-03-05 15:00:00,47.11,47.13,46.76,46.85,192352.0,45.1669,45.1861,44.8313,44.9176,192352.0
2020-03-05 15:30:00,46.83,47.23,46.82,47.1,401428.0,44.8985,45.282,44.8889,45.1573,401428.0
2020-03-06 09:30:00,45.66,45.91,45.38,45.68,756948.0,43.7767,44.0164,43.5083,43.7959,756948.0
2020-03-06 10:00:00,45.7,46.2,45.58,46.2,160216.0,43.8151,44.2944,43.7,44.2944,160216.0
2020-03-06 10:30:00,46.29,46.37,45.95,46.14,120928.0,44.3807,44.4574,44.0548,44.2369,120928.0
2020-03-06 11:00:00,46.23,46.27,45.91,45.98,101872.0,44.3232,44.3616,44.0164,44.0835,101872.0
2020-03-06 11:30:00,46.0,46.15,45.79,45.85,166184.0,44.1027,44.2465,43.9014,43.9589,166184.0
2020-03-06 12:00:00,45.83,45.84,45.6,45.67,220976.0,43.9397,43.9493,43.7192,43.7863,220976.0
2020-03-06 12:30:00,45.59,46.02,45.57,45.77,82084.0,43.7096,44.1219,43.6904,43.8822,82084.0
2020-03-06 13:00:00,45.82,46.11,45.78,45.94,71936.0,43.9301,44.2082,43.8918,44.0452,71936.0
2020-03-06 13:30:00,45.92,46.01,45.6,45.61,175336.0,44.026,44.1123,43.7192,43.7288,175336.0
2020-03-06 14:00:00,45.57,45.68,45.47,45.59,127604.0,43.6904,43.7959,43.5946,43.7096,127604.0
2020-03-06 14:30:00,45.59,45.61,45.17,45.3,157604.0,43.7096,43.7288,43.3069,43.4316,157604.0
2020-03-06 15:00:00,45.27,45.61,45.11,45.43,283348.0,43.4028,43.7288,43.2494,43.5562,283348.0
2020-03-06 15:30:00,45.43,46.52,45.43,46.28,808368.0,43.5562,44.6012,43.5562,44.3711,808368.0
2020-03-09 09:30:00,42.84,43.97,41.38,43.68,737528.0,41.073,42.1564,39.6732,41.8784,737528.0
2020-03-09 10:00:00,43.73,44.22,43.44,43.88,285696.0,41.9263,42.3961,41.6483,42.0701,285696.0
2020-03-09 10:30:00,43.88,44.06,43.55,43.66,447056.0,42.0701,42.2427,41.7537,41.8592,447056.0
2020-03-09 11:00:00,43.6,44.09,43.52,44.02,321060.0,41.8017,42.2715,41.725,42.2044,321060.0
2020-03-09 11:30:00,43.93,44.47,43.81,44.32,473852.0,42.1181,42.6358,42.003,42.492,473852.0
2020-03-09 12:00:00,44.27,44.49,44.01,44.01,385064.0,42.444,42.655,42.1948,42.1948,385064.0
2020-03-09 12:30:00,44.02,44.11,43.72,43.85,169500.0,42.2044,42.2906,41.9167,42.0414,169500.0
2020-03-09 13:00:00,43.79,44.01,43.65,43.68,116536.0,41.9838,42.1948,41.8496,41.8784,116536.0
2020-03-09 13:30:00,43.67,43.67,43.18,43.26,224188.0,41.8688,41.8688,41.399,41.4757,224188.0
2020-03-09 14:00:00,43.24,43.49,42.98,43.11,181700.0,41.4565,41.6962,41.2073,41.3319,181700.0
2020-03-09 14:30:00,43.07,43.49,42.89,43.35,349056.0,41.2935,41.6962,41.121,41.562,349056.0
2020-03-09 15:00:00,43.33,43.7,43.15,43.49,507020.0,41.5428,41.8976,41.3702,41.6962,507020.0
2020-03-09 15:30:00,43.46,43.7,42.89,42.89,1230584.0,41.6675,41.8976,41.121,41.121,1230584.0
2020-03-10 09:30:00,44.51,44.56,43.96,44.24,407072.0,42.6742,42.7221,42.1468,42.4153,407072.0
2020-03-10 10:00:00,44.22,44.6,44.15,44.3,241348.0,42.3961,42.7604,42.329,42.4728,241348.0
2020-03-10 10:30:00,44.27,44.31,43.7,43.7,329204.0,42.444,42.4824,41.8976,41.8976,329204.0
2020-03-10 11:00:00,43.73,43.99,43.13,43.24,435856.0,41.9263,42.1756,41.3511,41.4565,435856.0
2020-03-10 11:30:00,43.17,43.56,42.94,43.27,368148.0,41.3894,41.7633,41.1689,41.4853,368148.0
2020-03-10 12:00:00,43.33,43.97,43.32,43.6,277528.0,41.5428,42.1564,41.5332,41.8017,277528.0
2020-03-10 12:30:00,43.6,43.85,43.33,43.73,332764.0,41.8017,42.0414,41.5428,41.9263,332764.0
2020-03-10 13:00:00,43.69,44.09,43.51,43.87,192940.0,41.888,42.2715,41.7154,42.0605,192940.0
2020-03-10 13:30:00,43.96,44.0,43.42,43.54,166960.0,42.1468,42.1852,41.6291,41.7442,166960.0
2020-03-10 14:00:00,43.46,43.77,43.33,43.75,249240.0,41.6675,41.9647,41.5428,41.9455,249240.0
2020-03-10 14:30:00,43.7,44.43,43.69,44.26,357004.0,41.8976,42.5974,41.888,42.4345,357004.0
2020-03-10 15:00:00,44.32,44.89,44.26,44.58,189524.0,42.492,43.0385,42.4345,42.7413,189524.0
2020-03-10 15:30:00,44.6,45.29,44.45,45.29,411260.0,42.7604,43.422,42.6166,43.422,411260.0
2020-03-11 09:30:00,44.1,44.32,43.84,44.06,551484.0,42.2811,42.492,42.0318,42.2427,551484.0
2020-03-11 10:00:00,44.1,44.29,43.79,43.86,222920.0,42.2811,42.4632,41.9838,42.051,222920.0
2020-03-11 10:30:00,43.79,43.88,43.56,43.72,242552.0,41.9838,42.0701,41.7633,41.9167,242552.0
2020-03-11 11:00:00,43.74,43.86,43.43,43.49,295992.0,41.9359,42.051,41.6387,41.6962,295992.0
2020-03-11 11:30:00,43.52,43.74,43.44,43.65,207408.0,41.725,41.9359,41.6483,41.8496,207408.0
2020-03-11 12:00:00,43.66,44.07,43.56,43.73,142304.0,41.8592,42.2523,41.7633,41.9263,142304.0
2020-03-11 12:30:00,43.68,43.72,43.26,43.39,375840.0,41.8784,41.9167,41.4757,41.6003,375840.0
2020-03-11 13:00:00,43.31,43.44,43.16,43.38,237424.0,41.5236,41.6483,41.3798,41.5908,237424.0
2020-03-11 13:30:00,43.42,43.43,43.16,43.36,199540.0,41.6291,41.6387,41.3798,41.5716,199540.0
2020-03-11 14:00:00,43.36,43.41,42.96,43.01,394604.0,41.5716,41.6195,41.1881,41.236,394604.0
2020-03-11 14:30:00,43.02,43.31,42.95,43.0,374212.0,41.2456,41.5236,41.1785,41.2264,374212.0
2020-03-11 15:00:00,42.99,43.07,42.55,42.86,547712.0,41.2168,41.2935,40.795,41.0922,547712.0
2020-03-11 15:30:00,42.84,43.45,42.81,43.13,782624.0,41.073,41.6579,41.0443,41.3511,782624.0
2020-03-12 09:30:00,39.94,40.82,38.4,40.82,1106400.0,38.2926,39.1363,36.8162,39.1363,1106400.0
2020-03-12 10:00:00,40.08,40.68,40.0,40.44,543116.0,38.4269,39.0021,38.3502,38.772,543116.0
2020-03-12 10:30:00,40.39,40.84,40.35,40.74,591352.0,38.7241,39.1555,38.6857,39.0596,591352.0
2020-03-12 11:00:00,40.64,40.66,39.98,40.15,1011308.0,38.9638,38.9829,38.331,38.494,1011308.0
2020-03-12 11:30:00,40.12,40.29,39.66,39.92,445996.0,38.4652,38.6282,38.0242,38.2735,445996.0
2020-03-12 12:00:00,39.88,40.12,39.49,40.05,500544.0,38.2351,38.4652,37.8612,38.3981,500544.0
2020-03-12 12:30:00,40.0,41.34,39.66,41.19,307280.0,38.3502,39.6349,38.0242,39.4911,307280.0
2020-03-12 13:00:00,41.03,42.07,40.67,40.88,524588.0,39.3377,40.3348,38.9925,39.1939,524588.0
2020-03-12 13:30:00,40.87,41.08,40.04,40.6,285864.0,39.1843,39.3856,38.3885,38.9254,285864.0
2020-03-12 14:00:00,40.66,40.77,39.89,40.11,377392.0,38.9829,39.0884,38.2447,38.4556,377392.0
2020-03-12 14:30:00,40.05,40.42,39.84,39.85,717952.0,38.3981,38.7528,38.1968,38.2064,717952.0
2020-03-12 15:00:00,39.89,40.32,39.61,39.65,626036.0,38.2447,38.657,37.9763,38.0146,626036.0
2020-03-12 15:30:00,39.65,40.27,39.13,39.13,1024052.0,38.0146,38.609,37.5161,37.5161,1024052.0
2020-03-13 09:30:00,41.36,41.64,40.37,40.48,778708.0,39.6541,39.9225,38.7049,38.8104,778708.0
2020-03-13 10:00:00,40.46,41.33,40.41,40.99,557656.0,38.7912,39.6253,38.7433,39.2993,557656.0
2020-03-13 10:30:00,41.01,41.05,40.16,40.17,213772.0,39.3185,39.3569,38.5036,38.5132,213772.0
2020-03-13 11:00:00,40.21,40.6,39.93,39.93,341904.0,38.5515,38.9254,38.2831,38.2831,341904.0
2020-03-13 11:30:00,39.95,40.18,39.41,39.98,252820.0,38.3022,38.5227,37.7845,38.331,252820.0
2020-03-13 12:00:00,40.01,40.11,39.66,39.86,411152.0,38.3598,38.4556,38.0242,38.2159,411152.0
2020-03-13 12:30:00,39.92,40.77,39.88,40.35,318492.0,38.2735,39.0884,38.2351,38.6857,318492.0
2020-03-13 13:00:00,40.38,40.85,40.17,40.77,248764.0,38.7145,39.1651,38.5132,39.0884,248764.0
2020-03-13 13:30:00,40.97,41.04,40.53,40.88,280396.0,39.2802,39.3473,38.8583,39.1939,280396.0
2020-03-13 14:00:00,40.92,40.92,40.25,40.34,1270096.0,39.2322,39.2322,38.5899,38.6761,1270096.0
2020-03-13 14:30:00,40.27,40.54,39.98,40.48,393160.0,38.609,38.8679,38.331,38.8104,393160.0
2020-03-13 15:00:00,40.45,40.87,40.39,40.87,477336.0,38.7816,39.1843,38.7241,39.1843,477336.0
2020-03-13 15:30:00,40.77,42.86,39.88,42.86,1106172.0,39.0884,41.0922,38.2351,41.0922,1106172.0
2020-03-16 09:30:00,37.96,39.26,37.5,38.75,582588.0,36.3943,37.6407,35.9533,37.1517,582588.0
2020-03-16 10:00:00,38.95,39.08,38.5,38.91,464364.0,37.3435,37.4681,36.912,37.3051,464364.0
2020-03-16 10:30:00,38.83,39.9,38.81,39.58,463116.0,37.2284,38.2543,37.2093,37.9475,463116.0
2020-03-16 11:00:00,39.6,40.49,39.47,40.3,324696.0,37.9667,38.82,37.842,38.6378,324696.0
2020-03-16 11:30:00,40.42,40.5,39.77,40.16,399540.0,38.7528,38.8295,38.1297,38.5036,399540.0
2020-03-16 12:00:00,40.13,40.26,39.55,39.61,277200.0,38.4748,38.5994,37.9187,37.9763,277200.0
2020-03-16 12:30:00,39.73,39.98,39.2,39.34,209260.0,38.0913,38.331,37.5832,37.7174,209260.0
2020-03-16 13:00:00,39.3,39.72,39.24,39.33,562240.0,37.679,38.0817,37.6215,37.7078,562240.0
2020-03-16 13:30:00,39.25,39.27,38.88,39.07,332460.0,37.6311,37.6503,37.2764,37.4585,332460.0
2020-03-16 14:00:00,38.99,38.99,38.58,38.91,205516.0,37.3818,37.3818,36.9887,37.3051,205516.0
2020-03-16 14:30:00,38.91,39.55,38.81,39.29,606640.0,37.3051,37.9187,37.2093,37.6695,606640.0
2020-03-16 15:00:00,39.32,39.55,38.8,38.8,630372.0,37.6982,37.9187,37.1997,37.1997,630372.0
2020-03-16 15:30:00,38.85,38.93,37.57,37.67,1320968.0,37.2476,37.3243,36.0204,36.1163,1320968.0
2020-03-17 09:30:00,38.57,38.93,37.39,37.48,590448.0,36.9792,37.3243,35.8478,35.9341,590448.0
2020-03-17 10:00:00,37.47,38.47,37.37,38.41,481492.0,35.9245,36.8833,35.8286,36.8257,481492.0
2020-03-17 10:30:00,38.42,38.8,38.22,38.7,714644.0,36.8353,37.1997,36.6436,37.1038,714644.0
2020-03-17 11:00:00,38.67,39.56,38.57,39.29,442664.0,37.075,37.9283,36.9792,37.6695,442664.0
2020-03-17 11:30:00,39.24,39.73,39.0,39.68,350592.0,37.6215,38.0913,37.3914,38.0434,350592.0
2020-03-17 12:00:00,39.65,40.44,39.51,39.6,422516.0,38.0146,38.772,37.8804,37.9667,422516.0
2020-03-17 12:30:00,39.54,39.71,38.99,39.3,383736.0,37.9091,38.0721,37.3818,37.679,383736.0
2020-03-17 13:00:00,39.19,39.47,38.65,38.99,331600.0,37.5736,37.842,37.0559,37.3818,331600.0
2020-03-17 13:30:00,39.0,39.56,38.8,39.39,362312.0,37.3914,37.9283,37.1997,37.7653,362312.0
2020-03-17 14:00:00,39.43,39.97,39.2,39.86,848624.0,37.8037,38.3214,37.5832,38.2159,848624.0
2020-03-17 14:30:00,39.85,40.11,39.24,39.6,709256.0,38.2064,38.4556,37.6215,37.9667,709256.0
2020-03-17 15:00:00,39.54,39.54,38.95,39.04,957160.0,37.9091,37.9091,37.3435,37.4298,957160.0
2020-03-17 15:30:00,39.14,40.06,39.04,40.01,891892.0,37.5256,38.4077,37.4298,38.3598,891892.0
2020-03-18 09:30:00,37.38,38.57,37.38,38.25,557520.0,35.8382,36.9792,35.8382,36.6723,557520.0
2020-03-18 10:00:00,38.25,38.79,38.12,38.56,340792.0,36.6723,37.1901,36.5477,36.9696,340792.0
2020-03-18 10:30:00,38.46,38.66,37.88,38.02,268944.0,36.8737,37.0654,36.3176,36.4518,268944.0
2020-03-18 11:00:00,38.01,38.06,37.5,37.71,302420.0,36.4422,36.4902,35.9533,36.1546,302420.0
2020-03-18 11:30:00,37.58,38.18,37.46,38.15,246608.0,36.03,36.6052,35.9149,36.5765,246608.0
2020-03-18 12:00:00,38.13,38.15,37.55,37.86,402384.0,36.5573,36.5765,36.0012,36.2984,402384.0
2020-03-18 12:30:00,37.79,37.82,37.26,37.29,247688.0,36.2313,36.2601,35.7232,35.7519,247688.0
2020-03-18 13:00:00,36.95,37.35,36.75,36.81,373264.0,35.426,35.8095,35.2342,35.2917,373264.0
2020-03-18 13:30:00,36.81,37.15,36.33,36.66,440000.0,35.2917,35.6177,34.8315,35.1479,440000.0
2020-03-18 14:00:00,36.69,36.75,36.12,36.36,601484.0,35.1767,35.2342,34.6302,34.8603,601484.0
2020-03-18 14:30:00,36.26,37.32,36.22,37.27,435572.0,34.7644,35.7807,34.7261,35.7328,435572.0
2020-03-18 15:00:00,37.35,37.43,36.77,36.88,840472.0,35.8095,35.8862,35.2534,35.3589,840472.0
2020-03-18 15:30:00,36.77,38.3,36.53,38.28,1522276.0,35.2534,36.7203,35.0233,36.7011,1522276.0
2020-03-19 09:30:00,37.81,38.1,36.88,38.1,767004.0,36.2505,36.5285,35.3589,36.5285,767004.0
2020-03-19 10:00:00,37.9,38.83,37.74,38.59,419948.0,36.3368,37.2284,36.1834,36.9983,419948.0
2020-03-19 10:30:00,38.43,38.73,37.84,38.13,243484.0,36.8449,37.1326,36.2793,36.5573,243484.0
2020-03-19 11:00:00,38.21,39.09,38.0,39.07,343604.0,36.634,37.4777,36.4327,37.4585,343604.0
2020-03-19 11:30:00,38.99,39.2,38.64,38.71,191076.0,37.3818,37.5832,37.0463,37.1134,191076.0
2020-03-19 12:00:00,38.76,38.76,38.16,38.35,272992.0,37.1613,37.1613,36.5861,36.7682,272992.0
2020-03-19 12:30:00,38.42,38.98,38.15,38.62,241108.0,36.8353,37.3722,36.5765,37.0271,241108.0
2020-03-19 13:00:00,38.75,38.94,38.54,38.63,258444.0,37.1517,37.3339,36.9504,37.0367,258444.0
2020-03-19 13:30:00,38.67,39.4,38.58,39.11,274112.0,37.075,37.7749,36.9887,37.4969,274112.0
2020-03-19 14:00:00,39.2,39.29,38.78,39.07,331576.0,37.5832,37.6695,37.1805,37.4585,331576.0
2020-03-19 14:30:00,39.07,39.6,39.02,39.13,817168.0,37.4585,37.9667,37.4106,37.5161,817168.0
2020-03-19 15:00:00,39.11,39.24,38.57,39.1,576352.0,37.4969,37.6215,36.9792,37.4873,576352.0
2020-03-19 15:30:00,39.18,39.29,38.35,38.45,826160.0,37.564,37.6695,36.7682,36.8641,826160.0
2020-03-20 09:30:00,38.94,39.16,38.23,38.55,633372.0,37.3339,37.5448,36.6532,36.96,633372.0
2020-03-20 10:00:00,38.54,39.01,38.49,38.92,353224.0,36.9504,37.401,36.9024,37.3147,353224.0
2020-03-20 10:30:00,38.97,39.33,38.77,39.26,362756.0,37.3627,37.7078,37.1709,37.6407,362756.0
2020-03-20 11:00:00,39.32,39.33,38.37,38.59,326108.0,37.6982,37.7078,36.7874,36.9983,326108.0
2020-03-20 11:30:00,38.54,38.8,38.42,38.51,437428.0,36.9504,37.1997,36.8353,36.9216,437428.0
2020-03-20 12:00:00,38.51,38.56,37.76,37.77,375708.0,36.9216,36.9696,36.2026,36.2121,375708.0
2020-03-20 12:30:00,37.84,38.5,37.84,38.2,250068.0,36.2793,36.912,36.2793,36.6244,250068.0
2020-03-20 13:00:00,38.27,38.59,38.07,38.13,342500.0,36.6915,36.9983,36.4998,36.5573,342500.0
2020-03-20 13:30:00,38.22,38.32,38.07,38.21,282700.0,36.6436,36.7395,36.4998,36.634,282700.0
2020-03-20 14:00:00,38.25,38.43,37.65,37.77,253408.0,36.6723,36.8449,36.0971,36.2121,253408.0
2020-03-20 14:30:00,37.83,37.94,37.24,37.44,345748.0,36.2697,36.3751,35.704,35.8958,345748.0
2020-03-20 15:00:00,37.37,37.66,37.06,37.55,582596.0,35.8286,36.1067,35.5314,36.0012,582596.0
2020-03-20 15:30:00,37.68,37.73,36.66,36.8,1016932.0,36.1259,36.1738,35.1479,35.2822,1016932.0
2020-03-23 09:30:00,36.72,36.73,35.74,36.68,1523764.0,35.2055,35.215,34.2659,35.1671,1523764.0
2020-03-23 10:00:00,36.69,36.88,36.26,36.51,513936.0,35.1767,35.3589,34.7644,35.0041,513936.0
2020-03-23 10:30:00,36.47,36.73,36.02,36.06,398532.0,34.9658,35.215,34.5343,34.5727,398532.0
2020-03-23 11:00:00,36.02,36.25,35.53,35.58,382376.0,34.5343,34.7548,34.0645,34.1125,382376.0
2020-03-23 11:30:00,35.53,35.76,35.21,35.58,507344.0,34.0645,34.2851,33.7577,34.1125,507344.0
2020-03-23 12:00:00,35.65,36.16,35.42,35.93,267996.0,34.1796,34.6686,33.9591,34.448,267996.0
2020-03-23 12:30:00,35.92,36.85,35.75,36.75,242312.0,34.4385,35.3301,34.2755,35.2342,242312.0
2020-03-23 13:00:00,36.7,37.05,36.46,36.48,308892.0,35.1863,35.5218,34.9562,34.9754,308892.0
2020-03-23 13:30:00,36.4,36.68,35.87,36.09,380360.0,34.8987,35.1671,34.3905,34.6014,380360.0
2020-03-23 14:00:00,36.05,36.31,35.74,36.15,283212.0,34.5631,34.8124,34.2659,34.659,283212.0
2020-03-23 14:30:00,36.09,36.37,35.88,35.99,248524.0,34.6014,34.8699,34.4001,34.5056,248524.0
2020-03-23 15:00:00,35.98,36.13,35.51,35.57,4614588.0,34.496,34.6398,34.0454,34.1029,4614588.0
2020-03-23 15:30:00,35.59,36.45,35.45,36.13,932692.0,34.1221,34.9466,33.9878,34.6398,932692.0
2020-03-24 09:30:00,38.03,38.62,37.92,38.25,567312.0,36.4614,37.0271,36.356,36.6723,567312.0
2020-03-24 10:00:00,38.22,38.87,38.07,38.7,457480.0,36.6436,37.2668,36.4998,37.1038,457480.0
2020-03-24 10:30:00,38.71,38.76,38.42,38.51,216608.0,37.1134,37.1613,36.8353,36.9216,216608.0
2020-03-24 11:00:00,38.56,38.75,38.32,38.7,229532.0,36.9696,37.1517,36.7395,37.1038,229532.0
2020-03-24 11:30:00,38.73,39.0,38.54,39.0,392540.0,37.1326,37.3914,36.9504,37.3914,392540.0
2020-03-24 12:00:00,38.99,39.21,38.85,39.21,250484.0,37.3818,37.5928,37.2476,37.5928,250484.0
2020-03-24 12:30:00,39.16,39.35,38.8,38.8,292872.0,37.5448,37.727,37.1997,37.1997,292872.0
2020-03-24 13:00:00,38.8,38.99,38.49,38.75,521764.0,37.1997,37.3818,36.9024,37.1517,521764.0
2020-03-24 13:30:00,38.75,38.88,38.33,38.33,314108.0,37.1517,37.2764,36.749,36.749,314108.0
2020-03-24 14:00:00,38.4,38.53,38.03,38.47,457144.0,36.8162,36.9408,36.4614,36.8833,457144.0
2020-03-24 14:30:00,38.38,38.99,38.33,38.99,619460.0,36.797,37.3818,36.749,37.3818,619460.0
2020-03-24 15:00:00,38.96,39.18,38.91,39.08,734616.0,37.3531,37.564,37.3051,37.4681,734616.0
2020-03-24 15:30:00,39.09,39.48,38.97,39.45,861996.0,37.4777,37.8516,37.3627,37.8229,861996.0
2020-03-25 09:30:00,39.59,40.18,39.13,39.13,477688.0,38.0777,38.6451,37.6353,37.6353,477688.0
2020-03-25 10:00:00,39.14,39.17,38.64,39.05,597144.0,37.6449,37.6737,37.164,37.5583,597144.0
2020-03-25 10:30:00,39.17,39.54,39.04,39.49,281864.0,37.6737,38.0296,37.5487,37.9815,281864.0
2020-03-25 11:00:00,39.46,39.68,39.34,39.45,331412.0,37.9526,38.1642,37.8372,37.943,331412.0
2020-03-25 11:30:00,39.43,39.64,39.3,39.53,231308.0,37.9238,38.1258,37.7988,38.02,231308.0
2020-03-25 12:00:00,39.52,40.18,39.51,40.12,274176.0,38.0104,38.6451,38.0007,38.5874,274176.0
2020-03-25 12:30:00,40.12,40.4,39.96,40.14,439548.0,38.5874,38.8567,38.4335,38.6067,439548.0
2020-03-25 13:00:00,40.21,40.74,40.16,40.67,561224.0,38.674,39.1838,38.6259,39.1164,561224.0
2020-03-25 13:30:00,40.67,41.09,40.55,40.67,1236752.0,39.1164,39.5204,39.001,39.1164,1236752.0
2020-03-25 14:00:00,40.75,40.84,40.27,40.67,318108.0,39.1934,39.2799,38.7317,39.1164,318108.0
2020-03-25 14:30:00,40.67,40.83,40.33,40.74,451076.0,39.1164,39.2703,38.7894,39.1838,451076.0
2020-03-25 15:00:00,40.7,40.91,40.58,40.64,751640.0,39.1453,39.3473,39.0299,39.0876,751640.0
2020-03-25 15:30:00,40.7,40.92,39.2,39.57,8402776.0,39.1453,39.3569,37.7026,38.0584,8402776.0
2020-03-26 09:30:00,40.01,40.69,39.98,40.69,820088.0,38.4816,39.1357,38.4528,39.1357,820088.0
2020-03-26 10:00:00,40.69,41.15,40.52,40.85,475960.0,39.1357,39.5781,38.9722,39.2896,475960.0
2020-03-26 10:30:00,40.88,41.19,40.66,40.88,621356.0,39.3184,39.6166,39.1068,39.3184,621356.0
2020-03-26 11:00:00,40.94,41.17,40.72,41.16,387448.0,39.3761,39.5973,39.1645,39.5877,387448.0
2020-03-26 11:30:00,41.16,41.36,41.1,41.25,441380.0,39.5877,39.7801,39.53,39.6743,441380.0
2020-03-26 12:00:00,41.32,41.37,41.05,41.29,510420.0,39.7416,39.7897,39.4819,39.7127,510420.0
2020-03-26 12:30:00,41.28,41.38,41.15,41.35,206768.0,39.7031,39.7993,39.5781,39.7705,206768.0
2020-03-26 13:00:00,41.34,41.38,40.87,40.95,317764.0,39.7608,39.7993,39.3088,39.3857,317764.0
2020-03-26 13:30:00,40.95,41.17,40.75,41.04,263296.0,39.3857,39.5973,39.1934,39.4723,263296.0
2020-03-26 14:00:00,41.06,41.18,40.88,41.13,320528.0,39.4915,39.6069,39.3184,39.5589,320528.0
2020-03-26 14:30:00,41.17,41.39,41.15,41.38,178140.0,39.5973,39.8089,39.5781,39.7993,178140.0
2020-03-26 15:00:00,41.29,41.33,41.08,41.3,276200.0,39.7127,39.7512,39.5108,39.7224,276200.0
2020-03-26 15:30:00,41.33,41.98,40.99,41.83,2854772.0,39.7512,40.3764,39.4242,40.2321,2854772.0
2020-03-27 09:30:00,40.61,40.77,40.15,40.51,909628.0,39.0587,39.2126,38.6163,38.9625,909628.0
2020-03-27 10:00:00,40.44,40.64,40.31,40.4,344736.0,38.8952,39.0876,38.7702,38.8567,344736.0
2020-03-27 10:30:00,40.42,40.51,40.25,40.48,310336.0,38.876,38.9625,38.7125,38.9337,310336.0
2020-03-27 11:00:00,40.46,40.88,40.44,40.63,96768.0,38.9144,39.3184,38.8952,39.078,96768.0
2020-03-27 11:30:00,40.62,40.72,40.37,40.38,255844.0,39.0683,39.1645,38.8279,38.8375,255844.0
2020-03-27 12:00:00,40.37,40.53,40.29,40.46,191008.0,38.8279,38.9818,38.7509,38.9144,191008.0
2020-03-27 12:30:00,40.44,40.72,40.41,40.7,214784.0,38.8952,39.1645,38.8664,39.1453,214784.0
2020-03-27 13:00:00,40.7,40.8,40.52,40.57,139576.0,39.1453,39.2415,38.9722,39.0202,139576.0
2020-03-27 13:30:00,40.59,41.05,40.59,40.82,335600.0,39.0395,39.4819,39.0395,39.2607,335600.0
2020-03-27 14:00:00,40.85,41.0,40.71,40.91,280780.0,39.2896,39.4338,39.1549,39.3473,280780.0
2020-03-27 14:30:00,40.96,41.11,40.81,41.11,272028.0,39.3954,39.5396,39.2511,39.5396,272028.0
2020-03-27 15:00:00,41.08,41.56,41.01,41.43,711336.0,39.5108,39.9724,39.4434,39.8474,711336.0
2020-03-27 15:30:00,41.45,41.45,40.27,40.39,1293208.0,39.8666,39.8666,38.7317,38.8471,1293208.0
2020-03-30 09:30:00,40.8,41.06,40.61,40.89,522140.0,39.2415,39.4915,39.0587,39.328,522140.0
2020-03-30 10:00:00,40.89,41.18,40.82,41.13,374516.0,39.328,39.6069,39.2607,39.5589,374516.0
2020-03-30 10:30:00,41.12,41.38,41.1,41.13,120996.0,39.5492,39.7993,39.53,39.5589,120996.0
2020-03-30 11:00:00,41.14,41.55,41.14,41.55,149476.0,39.5685,39.9628,39.5685,39.9628,149476.0
2020-03-30 11:30:00,41.57,41.59,41.42,41.47,188256.0,39.982,40.0013,39.8378,39.8859,188256.0
2020-03-30 12:00:00,41.45,41.62,41.3,41.62,121332.0,39.8666,40.0301,39.7224,40.0301,121332.0
2020-03-30 12:30:00,41.61,41.66,41.49,41.66,156516.0,40.0205,40.0686,39.9051,40.0686,156516.0
2020-03-30 13:00:00,41.64,41.64,41.45,41.58,189500.0,40.0494,40.0494,39.8666,39.9917,189500.0
2020-03-30 13:30:00,41.58,41.6,41.45,41.51,222732.0,39.9917,40.0109,39.8666,39.9243,222732.0
2020-03-30 14:00:00,41.45,41.54,41.31,41.51,256392.0,39.8666,39.9532,39.732,39.9243,256392.0
2020-03-30 14:30:00,41.54,41.75,41.52,41.63,309784.0,39.9532,40.1552,39.934,40.0398,309784.0
2020-03-30 15:00:00,41.65,41.85,41.45,41.56,2460984.0,40.059,40.2514,39.8666,39.9724,2460984.0
2020-03-30 15:30:00,41.57,41.95,41.53,41.87,2368492.0,39.982,40.3475,39.9436,40.2706,2368492.0
2020-03-31 09:30:00,41.74,41.75,41.35,41.51,556444.0,40.1456,40.1552,39.7705,39.9243,556444.0
2020-03-31 10:00:00,41.45,42.13,41.45,41.99,145180.0,39.8666,40.5207,39.8666,40.386,145180.0
2020-03-31 10:30:00,42.04,42.22,41.98,41.99,202276.0,40.4341,40.6072,40.3764,40.386,202276.0
2020-03-31 11:00:00,41.95,42.13,41.88,42.11,226876.0,40.3475,40.5207,40.2802,40.5014,226876.0
2020-03-31 11:30:00,42.18,42.19,41.94,42.01,147784.0,40.5687,40.5784,40.3379,40.4052,147784.0
2020-03-31 12:00:00,42.02,42.03,41.63,41.65,343460.0,40.4149,40.4245,40.0398,40.059,343460.0
2020-03-31 12:30:00,41.69,41.69,41.39,41.55,168920.0,40.0975,40.0975,39.8089,39.9628,168920.0
2020-03-31 13:00:00,41.64,41.65,41.33,41.45,195428.0,40.0494,40.059,39.7512,39.8666,195428.0
2020-03-31 13:30:00,41.4,41.75,41.38,41.72,77992.0,39.8185,40.1552,39.7993,40.1263,77992.0
2020-03-31 14:00:00,41.71,41.73,41.49,41.68,188128.0,40.1167,40.1359,39.9051,40.0878,188128.0
2020-03-31 14:30:00,41.67,41.77,41.55,41.62,123620.0,40.0782,40.1744,39.9628,40.0301,123620.0
2020-03-31 15:00:00,41.66,41.73,41.06,41.16,299552.0,40.0686,40.1359,39.4915,39.5877,299552.0
2020-03-31 15:30:00,41.15,41.44,41.14,41.23,515548.0,39.5781,39.857,39.5685,39.655,515548.0
2020-04-01 09:30:00,39.71,40.13,39.71,39.98,638624.0,38.1931,38.5971,38.1931,38.4528,638624.0
2020-04-01 10:00:00,39.98,40.2,39.85,40.05,275068.0,38.4528,38.6644,38.3278,38.5201,275068.0
2020-04-01 10:30:00,40.04,40.26,39.99,40.2,248848.0,38.5105,38.7221,38.4624,38.6644,248848.0
2020-04-01 11:00:00,40.23,40.4,40.08,40.11,108996.0,38.6932,38.8567,38.549,38.5778,108996.0
2020-04-01 11:30:00,40.09,40.18,39.89,39.97,314876.0,38.5586,38.6451,38.3662,38.4432,314876.0
2020-04-01 12:00:00,39.94,39.94,39.75,39.75,210164.0,38.4143,38.4143,38.2316,38.2316,210164.0
2020-04-01 12:30:00,39.78,39.85,39.5,39.57,285852.0,38.2604,38.3278,37.9911,38.0584,285852.0
2020-04-01 13:00:00,39.57,39.74,39.51,39.66,196384.0,38.0584,38.222,38.0007,38.145,196384.0
2020-04-01 13:30:00,39.62,39.8,39.56,39.77,211988.0,38.1065,38.2797,38.0488,38.2508,211988.0
2020-04-01 14:00:00,39.8,39.88,39.6,39.64,304128.0,38.2797,38.3566,38.0873,38.1258,304128.0
2020-04-01 14:30:00,39.59,39.66,39.4,39.43,297444.0,38.0777,38.145,37.8949,37.9238,297444.0
2020-04-01 15:00:00,39.45,39.52,39.29,39.3,445112.0,37.943,38.0104,37.7891,37.7988,445112.0
2020-04-01 15:30:00,39.31,39.63,39.13,39.47,1694356.0,37.8084,38.1162,37.6353,37.9623,1694356.0
2020-04-02 09:30:00,39.21,39.75,39.19,39.49,791620.0,37.7122,38.2316,37.693,37.9815,791620.0
2020-04-02 10:00:00,39.52,39.82,39.48,39.82,88824.0,38.0104,38.2989,37.9719,38.2989,88824.0
2020-04-02 10:30:00,39.85,40.34,39.85,39.96,129428.0,38.3278,38.799,38.3278,38.4335,129428.0
2020-04-02 11:00:00,40.07,40.14,39.83,39.9,272252.0,38.5393,38.6067,38.3085,38.3758,272252.0
2020-04-02 11:30:00,39.91,40.19,39.87,40.15,197604.0,38.3855,38.6548,38.347,38.6163,197604.0
2020-04-02 12:00:00,40.09,40.3,40.07,40.07,227312.0,38.5586,38.7606,38.5393,38.5393,227312.0
2020-04-02 12:30:00,40.07,40.23,40.04,40.15,158088.0,38.5393,38.6932,38.5105,38.6163,158088.0
2020-04-02 13:00:00,40.15,40.26,39.69,39.69,215060.0,38.6163,38.7221,38.1739,38.1739,215060.0
2020-04-02 13:30:00,39.65,39.89,39.64,39.74,174700.0,38.1354,38.3662,38.1258,38.222,174700.0
2020-04-02 14:00:00,39.74,39.74,39.39,39.64,238196.0,38.222,38.222,37.8853,38.1258,238196.0
2020-04-02 14:30:00,39.56,39.91,39.51,39.91,406484.0,38.0488,38.3855,38.0007,38.3855,406484.0
2020-04-02 15:00:00,39.96,40.03,39.8,39.93,262708.0,38.4335,38.5009,38.2797,38.4047,262708.0
2020-04-02 15:30:00,40.0,40.37,39.77,40.32,779384.0,38.472,38.8279,38.2508,38.7798,779384.0
2020-04-03 09:30:00,40.17,40.46,40.09,40.29,376268.0,38.6355,38.9144,38.5586,38.7509,376268.0
2020-04-03 10:00:00,40.37,40.38,40.0,40.02,252480.0,38.8279,38.8375,38.472,38.4913,252480.0
2020-04-03 10:30:00,40.08,40.08,39.86,39.93,78872.0,38.549,38.549,38.3374,38.4047,78872.0
2020-04-03 11:00:00,39.97,40.03,39.75,39.8,119464.0,38.4432,38.5009,38.2316,38.2797,119464.0
2020-04-03 11:30:00,39.75,39.89,39.68,39.78,122736.0,38.2316,38.3662,38.1642,38.2604,122736.0
2020-04-03 12:00:00,39.81,39.81,39.49,39.54,67796.0,38.2893,38.2893,37.9815,38.0296,67796.0
2020-04-03 12:30:00,39.58,39.71,39.54,39.64,183996.0,38.0681,38.1931,38.0296,38.1258,183996.0
2020-04-03 13:00:00,39.65,39.72,39.51,39.54,245388.0,38.1354,38.2027,38.0007,38.0296,245388.0
2020-04-03 13:30:00,39.48,39.5,39.35,39.38,96488.0,37.9719,37.9911,37.8469,37.8757,96488.0
2020-04-03 14:00:00,39.38,39.52,39.26,39.51,264664.0,37.8757,38.0104,37.7603,38.0007,264664.0
2020-04-03 14:30:00,39.52,39.64,39.37,39.61,195344.0,38.0104,38.1258,37.8661,38.0969,195344.0
2020-04-03 15:00:00,39.64,39.72,39.48,39.58,238520.0,38.1258,38.2027,37.9719,38.0681,238520.0
2020-04-03 15:30:00,39.58,39.85,39.36,39.76,1030012.0,38.0681,38.3278,37.8565,38.2412,1030012.0
2020-04-06 09:30:00,41.21,41.63,41.12,41.61,485080.0,39.6358,40.0398,39.5492,40.0205,485080.0
2020-04-06 10:00:00,41.62,41.75,41.57,41.63,228248.0,40.0301,40.1552,39.982,40.0398,228248.0
2020-04-06 10:30:00,41.66,41.74,41.5,41.6,540496.0,40.0686,40.1456,39.9147,40.0109,540496.0
2020-04-06 11:00:00,41.61,41.76,41.56,41.76,227556.0,40.0205,40.1648,39.9724,40.1648,227556.0
2020-04-06 11:30:00,41.77,41.86,41.67,41.8,367192.0,40.1744,40.261,40.0782,40.2033,367192.0
2020-04-06 12:00:00,41.79,42.03,41.79,42.02,143184.0,40.1936,40.4245,40.1936,40.4149,143184.0
2020-04-06 12:30:00,42.0,42.07,41.94,42.07,87508.0,40.3956,40.4629,40.3379,40.4629,87508.0
2020-04-06 13:00:00,42.07,42.09,41.97,42.03,94756.0,40.4629,40.4822,40.3668,40.4245,94756.0
2020-04-06 13:30:00,42.0,42.18,41.97,42.17,189188.0,40.3956,40.5687,40.3668,40.5591,189188.0
2020-04-06 14:00:00,42.16,42.16,41.95,42.01,202176.0,40.5495,40.5495,40.3475,40.4052,202176.0
2020-04-06 14:30:00,42.01,42.15,41.95,42.13,209144.0,40.4052,40.5399,40.3475,40.5207,209144.0
2020-04-06 15:00:00,42.12,42.25,42.04,42.25,197172.0,40.511,40.6361,40.4341,40.6361,197172.0
2020-04-06 15:30:00,42.23,42.89,42.19,42.61,1363928.0,40.6168,41.2516,40.5784,40.9823,1363928.0
2020-04-07 09:30:00,44.07,44.13,43.58,43.82,1050788.0,42.3865,42.4443,41.9153,42.1461,1050788.0
2020-04-07 10:00:00,43.81,43.87,43.16,43.2,198164.0,42.1365,42.1942,41.5113,41.5498,198164.0
2020-04-07 10:30:00,43.18,43.4,42.9,43.1,401300.0,41.5305,41.7421,41.2612,41.4536,401300.0
2020-04-07 11:00:00,43.09,43.38,42.97,43.38,286788.0,41.444,41.7229,41.3286,41.7229,286788.0
2020-04-07 11:30:00,43.38,43.61,43.37,43.41,431616.0,41.7229,41.9441,41.7133,41.7518,431616.0
2020-04-07 12:00:00,43.45,43.83,43.45,43.7,270396.0,41.7902,42.1557,41.7902,42.0307,270396.0
2020-04-07 12:30:00,43.71,43.71,43.54,43.63,173048.0,42.0403,42.0403,41.8768,41.9634,173048.0
2020-04-07 13:00:00,43.65,43.73,43.49,43.56,147348.0,41.9826,42.0595,41.8287,41.896,147348.0
2020-04-07 13:30:00,43.58,43.59,43.32,43.36,83636.0,41.9153,41.9249,41.6652,41.7037,83636.0
2020-04-07 14:00:00,43.33,43.33,43.02,43.18,839780.0,41.6748,41.6748,41.3767,41.5305,839780.0
2020-04-07 14:30:00,43.15,43.22,42.68,42.75,241404.0,41.5017,41.569,41.0496,41.117,241404.0
2020-04-07 15:00:00,42.78,43.11,42.63,42.67,265192.0,41.1458,41.4632,41.0016,41.04,265192.0
2020-04-07 15:30:00,42.69,43.19,42.47,42.52,1064860.0,41.0593,41.5402,40.8477,40.8958,1064860.0
2020-04-08 09:30:00,43.03,43.12,42.68,42.68,441792.0,41.3863,41.4728,41.0496,41.0496,441792.0
2020-04-08 10:00:00,42.71,42.9,42.58,42.87,172080.0,41.0785,41.2612,40.9535,41.2324,172080.0
2020-04-08 10:30:00,42.89,43.1,42.8,43.1,147772.0,41.2516,41.4536,41.1651,41.4536,147772.0
2020-04-08 11:00:00,43.07,43.35,42.99,43.32,172764.0,41.4247,41.6941,41.3478,41.6652,172764.0
2020-04-08 11:30:00,43.35,43.48,43.3,43.35,185780.0,41.6941,41.8191,41.646,41.6941,185780.0
2020-04-08 12:00:00,43.34,43.45,43.28,43.34,121700.0,41.6844,41.7902,41.6267,41.6844,121700.0
2020-04-08 12:30:00,43.37,43.53,43.32,43.42,172408.0,41.7133,41.8672,41.6652,41.7614,172408.0
2020-04-08 13:00:00,43.45,43.52,43.39,43.42,284528.0,41.7902,41.8576,41.7325,41.7614,284528.0
2020-04-08 13:30:00,43.42,43.43,43.19,43.24,207516.0,41.7614,41.771,41.5402,41.5883,207516.0
2020-04-08 14:00:00,43.21,43.6,43.21,43.59,190464.0,41.5594,41.9345,41.5594,41.9249,190464.0
2020-04-08 14:30:00,43.59,43.74,43.59,43.73,241060.0,41.9249,42.0692,41.9249,42.0595,241060.0
2020-04-08 15:00:00,43.72,43.79,43.6,43.69,228236.0,42.0499,42.1172,41.9345,42.0211,228236.0
2020-04-08 15:30:00,43.72,43.9,43.45,43.72,1149088.0,42.0499,42.223,41.7902,42.0499,1149088.0
2020-04-09 09:30:00,44.28,44.53,44.03,44.53,504836.0,42.5885,42.829,42.3481,42.829,504836.0
2020-04-09 10:00:00,44.5,44.52,43.89,44.17,316144.0,42.8001,42.8194,42.2134,42.4827,316144.0
2020-04-09 10:30:00,44.13,44.35,44.07,44.26,164564.0,42.4443,42.6559,42.3865,42.5693,164564.0
2020-04-09 11:00:00,44.25,44.25,43.92,44.1,205944.0,42.5597,42.5597,42.2423,42.4154,205944.0
2020-04-09 11:30:00,44.11,44.32,44.07,44.26,351568.0,42.425,42.627,42.3865,42.5693,351568.0
2020-04-09 12:00:00,44.26,44.39,44.23,44.23,351344.0,42.5693,42.6943,42.5404,42.5404,351344.0
2020-04-09 12:30:00,44.24,44.46,44.19,44.42,182056.0,42.5501,42.7617,42.502,42.7232,182056.0
2020-04-09 13:00:00,44.42,44.46,44.35,44.43,159276.0,42.7232,42.7617,42.6559,42.7328,159276.0
2020-04-09 13:30:00,44.47,44.49,44.2,44.32,282260.0,42.7713,42.7905,42.5116,42.627,282260.0
2020-04-09 14:00:00,44.35,44.35,44.04,44.09,169136.0,42.6559,42.6559,42.3577,42.4058,169136.0
2020-04-09 14:30:00,44.14,44.23,43.8,43.92,295396.0,42.4539,42.5404,42.1269,42.2423,295396.0
2020-04-09 15:00:00,43.92,44.12,43.85,44.12,151880.0,42.2423,42.4346,42.175,42.4346,151880.0
2020-04-09 15:30:00,44.13,44.22,43.98,44.15,574596.0,42.4443,42.5308,42.3,42.4635,574596.0
2020-04-13 09:30:00,43.91,43.99,43.58,43.58,305992.0,42.2327,42.3096,41.9153,41.9153,305992.0
2020-04-13 10:00:00,43.6,43.81,43.44,43.56,158464.0,41.9345,42.1365,41.7806,41.896,158464.0
2020-04-13 10:30:00,43.55,43.6,43.36,43.46,165484.0,41.8864,41.9345,41.7037,41.7999,165484.0
2020-04-13 11:00:00,43.45,43.6,43.27,43.6,315284.0,41.7902,41.9345,41.6171,41.9345,315284.0
2020-04-13 11:30:00,43.56,43.66,43.46,43.58,332096.0,41.896,41.9922,41.7999,41.9153,332096.0
2020-04-13 12:00:00,43.58,43.79,43.57,43.68,134104.0,41.9153,42.1172,41.9056,42.0114,134104.0
2020-04-13 12:30:00,43.66,43.69,43.5,43.54,151748.0,41.9922,42.0211,41.8383,41.8768,151748.0
2020-04-13 13:00:00,43.55,43.56,43.43,43.51,102136.0,41.8864,41.896,41.771,41.8479,102136.0
2020-04-13 13:30:00,43.52,43.75,43.49,43.72,173152.0,41.8576,42.0788,41.8287,42.0499,173152.0
2020-04-13 14:00:00,43.7,43.8,43.54,43.62,113364.0,42.0307,42.1269,41.8768,41.9537,113364.0
2020-04-13 14:30:00,43.64,43.77,43.58,43.76,235200.0,41.973,42.098,41.9153,42.0884,235200.0
2020-04-13 15:00:00,43.75,43.9,43.6,43.87,364396.0,42.0788,42.223,41.9345,42.1942,364396.0
2020-04-13 15:30:00,43.86,44.12,43.86,44.05,593768.0,42.1846,42.4346,42.1846,42.3673,593768.0
2020-04-14 09:30:00,44.95,45.35,44.8,45.35,762092.0,43.2329,43.6177,43.0887,43.6177,762092.0
2020-04-14 10:00:00,45.35,45.47,45.22,45.41,208468.0,43.6177,43.7331,43.4926,43.6754,208468.0
2020-04-14 10:30:00,45.39,45.42,45.24,45.26,329188.0,43.6561,43.685,43.5119,43.5311,329188.0
2020-04-14 11:00:00,45.24,45.32,45.03,45.16,208588.0,43.5119,43.5888,43.3099,43.4349,208588.0
2020-04-14 11:30:00,45.14,45.28,45.14,45.24,107796.0,43.4157,43.5503,43.4157,43.5119,107796.0
2020-04-14 12:00:00,45.26,45.54,45.26,45.48,77464.0,43.5311,43.8004,43.5311,43.7427,77464.0
2020-04-14 12:30:00,45.49,45.6,45.47,45.55,92928.0,43.7523,43.8581,43.7331,43.81,92928.0
2020-04-14 13:00:00,45.53,45.59,45.48,45.54,65232.0,43.7908,43.8485,43.7427,43.8004,65232.0
2020-04-14 13:30:00,45.55,45.73,45.55,45.71,108052.0,43.81,43.9831,43.81,43.9639,108052.0
2020-04-14 14:00:00,45.67,45.77,45.62,45.71,133004.0,43.9254,44.0216,43.8773,43.9639,133004.0
2020-04-14 14:30:00,45.71,45.75,45.63,45.73,89764.0,43.9639,44.0024,43.887,43.9831,89764.0
2020-04-14 15:00:00,45.71,45.71,45.51,45.65,241500.0,43.9639,43.9639,43.7715,43.9062,241500.0
2020-04-14 15:30:00,45.65,45.79,45.61,45.66,350084.0,43.9062,44.0408,43.8677,43.9158,350084.0
2020-04-15 09:30:00,44.76,44.88,44.53,44.68,320024.0,43.0502,43.1656,42.829,42.9732,320024.0
2020-04-15 10:00:00,44.69,44.74,44.52,44.59,107076.0,42.9829,43.031,42.8194,42.8867,107076.0
2020-04-15 10:30:00,44.61,44.85,44.52,44.8,161704.0,42.9059,43.1368,42.8194,43.0887,161704.0
2020-04-15 11:00:00,44.81,44.83,44.62,44.73,141100.0,43.0983,43.1175,42.9155,43.0213,141100.0
2020-04-15 11:30:00,44.78,44.85,44.62,44.65,107088.0,43.0694,43.1368,42.9155,42.9444,107088.0
2020-04-15 12:00:00,44.65,44.8,44.62,44.79,93792.0,42.9444,43.0887,42.9155,43.079,93792.0
2020-04-15 12:30:00,44.78,44.94,44.76,44.87,115072.0,43.0694,43.2233,43.0502,43.156,115072.0
2020-04-15 13:00:00,44.85,45.02,44.83,44.91,105076.0,43.1368,43.3003,43.1175,43.1945,105076.0
2020-04-15 13:30:00,44.88,44.95,44.81,44.84,67244.0,43.1656,43.2329,43.0983,43.1271,67244.0
2020-04-15 14:00:00,44.93,45.11,44.92,45.08,202632.0,43.2137,43.3868,43.2041,43.358,202632.0
2020-04-15 14:30:00,45.08,45.21,45.05,45.21,125236.0,43.358,43.483,43.3291,43.483,125236.0
2020-04-15 15:00:00,45.19,45.24,44.94,44.98,282104.0,43.4638,43.5119,43.2233,43.2618,282104.0
2020-04-15 15:30:00,44.99,45.02,44.84,44.92,570864.0,43.2714,43.3003,43.1271,43.2041,570864.0
2020-04-16 09:30:00,45.28,45.38,44.98,44.98,269364.0,43.5503,43.6465,43.2618,43.2618,269364.0
2020-04-16 10:00:00,45.0,45.1,44.78,45.1,82456.0,43.281,43.3772,43.0694,43.3772,82456.0
2020-04-16 10:30:00,45.1,45.28,44.99,45.28,109788.0,43.3772,43.5503,43.2714,43.5503,109788.0
2020-04-16 11:00:00,45.27,45.5,45.24,45.46,161388.0,43.5407,43.7619,43.5119,43.7235,161388.0
2020-04-16 11:30:00,45.43,45.57,45.31,45.54,151528.0,43.6946,43.8293,43.5792,43.8004,151528.0
2020-04-16 12:00:00,45.54,45.54,45.0,45.05,205796.0,43.8004,43.8004,43.281,43.3291,205796.0
2020-04-16 12:30:00,44.98,45.07,44.8,45.04,104688.0,43.2618,43.3484,43.0887,43.3195,104688.0
2020-04-16 13:00:00,45.07,45.09,44.98,45.08,52560.0,43.3484,43.3676,43.2618,43.358,52560.0
2020-04-16 13:30:00,45.1,45.18,44.98,44.99,184708.0,43.3772,43.4541,43.2618,43.2714,184708.0
2020-04-16 14:00:00,45.03,45.23,44.93,45.15,165780.0,43.3099,43.5022,43.2137,43.4253,165780.0
2020-04-16 14:30:00,45.2,45.3,45.09,45.2,113452.0,43.4734,43.5696,43.3676,43.4734,113452.0
2020-04-16 15:00:00,45.18,45.24,45.05,45.24,79328.0,43.4541,43.5119,43.3291,43.5119,79328.0
2020-04-16 15:30:00,45.26,45.48,45.24,45.37,273476.0,43.5311,43.7427,43.5119,43.6369,273476.0
2020-04-17 09:30:00,46.26,46.26,45.92,46.16,507888.0,44.4929,44.4929,44.1659,44.3967,507888.0
2020-04-17 10:00:00,46.1,46.23,45.92,45.97,302696.0,44.339,44.464,44.1659,44.214,302696.0
2020-04-17 10:30:00,45.95,45.97,45.71,45.86,128756.0,44.1947,44.214,43.9639,44.1082,128756.0
2020-04-17 11:00:00,45.82,45.95,45.65,45.67,130044.0,44.0697,44.1947,43.9062,43.9254,130044.0
2020-04-17 11:30:00,45.7,45.86,45.65,45.79,94684.0,43.9543,44.1082,43.9062,44.0408,94684.0
2020-04-17 12:00:00,45.8,45.85,45.68,45.75,116868.0,44.0505,44.0986,43.935,44.0024,116868.0
2020-04-17 12:30:00,45.77,45.95,45.75,45.91,83572.0,44.0216,44.1947,44.0024,44.1563,83572.0
2020-04-17 13:00:00,45.87,45.95,45.83,45.83,66872.0,44.1178,44.1947,44.0793,44.0793,66872.0
2020-04-17 13:30:00,45.86,45.93,45.83,45.83,95600.0,44.1082,44.1755,44.0793,44.0793,95600.0
2020-04-17 14:00:00,45.84,45.84,45.74,45.77,147556.0,44.0889,44.0889,43.9928,44.0216,147556.0
2020-04-17 14:30:00,45.75,45.78,45.6,45.77,273680.0,44.0024,44.0312,43.8581,44.0216,273680.0
2020-04-17 15:00:00,45.77,45.95,45.75,45.95,126364.0,44.0216,44.1947,44.0024,44.1947,126364.0
2020-04-17 15:30:00,45.95,46.33,45.95,46.26,593584.0,44.1947,44.5602,44.1947,44.4929,593584.0
2020-04-20 09:30:00,45.72,45.91,45.65,45.76,145820.0,43.9735,44.1563,43.9062,44.012,145820.0
2020-04-20 10:00:00,45.75,45.93,45.71,45.92,86564.0,44.0024,44.1755,43.9639,44.1659,86564.0
2020-04-20 10:30:00,45.91,46.12,45.86,46.08,117800.0,44.1563,44.3582,44.1082,44.3198,117800.0
2020-04-20 11:00:00,46.07,46.18,46.02,46.11,124392.0,44.3102,44.4159,44.2621,44.3486,124392.0
2020-04-20 11:30:00,46.1,46.26,46.06,46.21,161288.0,44.339,44.4929,44.3005,44.4448,161288.0
2020-04-20 12:00:00,46.18,46.19,46.08,46.08,100456.0,44.4159,44.4256,44.3198,44.3198,100456.0
2020-04-20 12:30:00,46.11,46.19,46.11,46.12,56244.0,44.3486,44.4256,44.3486,44.3582,56244.0
2020-04-20 13:00:00,46.1,46.1,45.91,45.98,62664.0,44.339,44.339,44.1563,44.2236,62664.0
2020-04-20 13:30:00,46.0,46.07,45.93,46.06,101872.0,44.2428,44.3102,44.1755,44.3005,101872.0
2020-04-20 14:00:00,46.06,46.1,45.72,45.73,150476.0,44.3005,44.339,43.9735,43.9831,150476.0
2020-04-20 14:30:00,45.74,45.89,45.59,45.59,203228.0,43.9928,44.137,43.8485,43.8485,203228.0
2020-04-20 15:00:00,45.65,45.71,45.52,45.71,187444.0,43.9062,43.9639,43.7812,43.9639,187444.0
2020-04-20 15:30:00,45.71,45.79,45.53,45.53,277764.0,43.9639,44.0408,43.7908,43.7908,277764.0
2020-04-21 09:30:00,44.92,44.99,44.6,44.83,208872.0,43.2041,43.2714,42.8963,43.1175,208872.0
2020-04-21 10:00:00,44.84,44.88,44.59,44.65,98996.0,43.1271,43.1656,42.8867,42.9444,98996.0
2020-04-21 10:30:00,44.7,44.71,44.07,44.1,141704.0,42.9925,43.0021,42.3865,42.4154,141704.0
2020-04-21 11:00:00,44.08,44.14,43.89,43.95,141528.0,42.3962,42.4539,42.2134,42.2711,141528.0
2020-04-21 11:30:00,44.01,44.1,43.82,44.09,140656.0,42.3288,42.4154,42.1461,42.4058,140656.0
2020-04-21 12:00:00,44.1,44.14,43.97,43.99,217056.0,42.4154,42.4539,42.2904,42.3096,217056.0
2020-04-21 12:30:00,44.01,44.06,43.84,44.04,190440.0,42.3288,42.3769,42.1653,42.3577,190440.0
2020-04-21 13:00:00,44.07,44.32,44.07,44.32,146604.0,42.3865,42.627,42.3865,42.627,146604.0
2020-04-21 13:30:00,44.27,44.41,44.23,44.27,194468.0,42.5789,42.7136,42.5404,42.5789,194468.0
2020-04-21 14:00:00,44.25,44.56,44.22,44.47,168040.0,42.5597,42.8578,42.5308,42.7713,168040.0
2020-04-21 14:30:00,44.46,44.47,44.12,44.12,239196.0,42.7617,42.7713,42.4346,42.4346,239196.0
2020-04-21 15:00:00,44.17,44.35,43.99,44.29,204696.0,42.4827,42.6559,42.3096,42.5981,204696.0
2020-04-21 15:30:00,44.31,44.47,43.98,44.03,472156.0,42.6174,42.7713,42.3,42.3481,472156.0
2020-04-22 09:30:00,44.83,45.05,44.81,44.95,369924.0,43.1175,43.3291,43.0983,43.2329,369924.0
2020-04-22 10:00:00,44.97,45.02,44.81,44.96,161292.0,43.2522,43.3003,43.0983,43.2426,161292.0
2020-04-22 10:30:00,44.96,45.09,44.91,44.94,328388.0,43.2426,43.3676,43.1945,43.2233,328388.0
2020-04-22 11:00:00,44.95,45.1,44.89,45.05,323424.0,43.2329,43.3772,43.1752,43.3291,323424.0
2020-04-22 11:30:00,45.03,45.15,45.01,45.09,262428.0,43.3099,43.4253,43.2906,43.3676,262428.0
2020-04-22 12:00:00,45.09,45.16,45.06,45.13,275692.0,43.3676,43.4349,43.3387,43.4061,275692.0
2020-04-22 12:30:00,45.12,45.21,45.08,45.12,198016.0,43.3964,43.483,43.358,43.3964,198016.0
2020-04-22 13:00:00,45.13,45.24,45.08,45.24,248188.0,43.4061,43.5119,43.358,43.5119,248188.0
2020-04-22 13:30:00,45.25,45.31,45.19,45.28,273828.0,43.5215,43.5792,43.4638,43.5503,273828.0
2020-04-22 14:00:00,45.29,45.34,45.23,45.29,374648.0,43.5599,43.608,43.5022,43.5599,374648.0
2020-04-22 14:30:00,45.3,45.45,45.3,45.42,368720.0,43.5696,43.7138,43.5696,43.685,368720.0
2020-04-22 15:00:00,45.43,45.48,45.37,45.42,381628.0,43.6946,43.7427,43.6369,43.685,381628.0
2020-04-22 15:30:00,45.41,45.56,45.25,45.26,886660.0,43.6754,43.8196,43.5215,43.5311,886660.0
2020-04-23 09:30:00,45.47,45.77,45.43,45.66,230756.0,43.7331,44.0216,43.6946,43.9158,230756.0
2020-04-23 10:00:00,45.71,45.81,45.64,45.77,120408.0,43.9639,44.0601,43.8966,44.0216,120408.0
2020-04-23 10:30:00,45.79,46.0,45.79,45.96,111068.0,44.0408,44.2428,44.0408,44.2044,111068.0
2020-04-23 11:00:00,45.89,45.92,45.81,45.9,273596.0,44.137,44.1659,44.0601,44.1466,273596.0
2020-04-23 11:30:00,45.92,45.92,45.66,45.69,189444.0,44.1659,44.1659,43.9158,43.9447,189444.0
2020-04-23 12:00:00,45.73,45.89,45.73,45.88,88564.0,43.9831,44.137,43.9831,44.1274,88564.0
2020-04-23 12:30:00,45.86,45.88,45.19,45.59,369268.0,44.1082,44.1274,43.4638,43.8485,369268.0
2020-04-23 13:00:00,45.59,45.73,45.36,45.41,186244.0,43.8485,43.9831,43.6273,43.6754,186244.0
2020-04-23 13:30:00,45.41,45.55,45.24,45.32,105236.0,43.6754,43.81,43.5119,43.5888,105236.0
2020-04-23 14:00:00,45.33,45.49,45.19,45.45,161064.0,43.5984,43.7523,43.4638,43.7138,161064.0
2020-04-23 14:30:00,45.45,45.62,45.43,45.6,87544.0,43.7138,43.8773,43.6946,43.8581,87544.0
2020-04-23 15:00:00,45.61,45.61,45.24,45.33,201612.0,43.8677,43.8677,43.5119,43.5984,201612.0
2020-04-23 15:30:00,45.29,45.42,45.2,45.24,404072.0,43.5599,43.685,43.4734,43.5119,404072.0
2020-04-24 09:30:00,45.43,45.52,45.08,45.09,189340.0,43.6946,43.7812,43.358,43.3676,189340.0
2020-04-24 10:00:00,45.16,45.36,45.13,45.31,40064.0,43.4349,43.6273,43.4061,43.5792,40064.0
2020-04-24 10:30:00,45.29,45.46,45.29,45.29,82332.0,43.5599,43.7235,43.5599,43.5599,82332.0
2020-04-24 11:00:00,45.3,45.31,45.15,45.26,122880.0,43.5696,43.5792,43.4253,43.5311,122880.0
2020-04-24 11:30:00,45.27,45.36,45.18,45.3,98244.0,43.5407,43.6273,43.4541,43.5696,98244.0
2020-04-24 12:00:00,45.31,45.44,45.26,45.44,95436.0,43.5792,43.7042,43.5311,43.7042,95436.0
2020-04-24 12:30:00,45.45,45.53,45.42,45.48,122684.0,43.7138,43.7908,43.685,43.7427,122684.0
2020-04-24 13:00:00,45.49,45.49,45.4,45.47,125480.0,43.7523,43.7523,43.6657,43.7331,125480.0
2020-04-24 13:30:00,45.49,45.64,45.44,45.64,142416.0,43.7523,43.8966,43.7042,43.8966,142416.0
2020-04-24 14:00:00,45.66,45.72,45.61,45.68,179572.0,43.9158,43.9735,43.8677,43.935,179572.0
2020-04-24 14:30:00,45.68,45.79,45.67,45.76,265644.0,43.935,44.0408,43.9254,44.012,265644.0
2020-04-24 15:00:00,45.72,45.84,45.68,45.81,177940.0,43.9735,44.0889,43.935,44.0601,177940.0
2020-04-24 15:30:00,45.83,45.99,45.8,45.89,551500.0,44.0793,44.2332,44.0505,44.137,551500.0
2020-04-27 09:30:00,46.24,46.35,46.17,46.34,372200.0,44.4737,44.5795,44.4063,44.5698,372200.0
2020-04-27 10:00:00,46.34,46.4,46.27,46.34,112916.0,44.5698,44.6275,44.5025,44.5698,112916.0
2020-04-27 10:30:00,46.32,46.36,46.23,46.23,129060.0,44.5506,44.5891,44.464,44.464,129060.0
2020-04-27 11:00:00,46.25,46.43,46.21,46.41,179940.0,44.4833,44.6564,44.4448,44.6372,179940.0
2020-04-27 11:30:00,46.41,46.47,46.38,46.39,220468.0,44.6372,44.6949,44.6083,44.6179,220468.0
2020-04-27 12:00:00,46.42,46.42,46.3,46.35,133644.0,44.6468,44.6468,44.5314,44.5795,133644.0
2020-04-27 12:30:00,46.36,46.47,46.35,46.37,106836.0,44.5891,44.6949,44.5795,44.5987,106836.0
2020-04-27 13:00:00,46.36,46.36,46.22,46.29,118036.0,44.5891,44.5891,44.4544,44.5217,118036.0
2020-04-27 13:30:00,46.27,46.29,46.19,46.25,118808.0,44.5025,44.5217,44.4256,44.4833,118808.0
2020-04-27 14:00:00,46.26,46.35,46.26,46.29,99680.0,44.4929,44.5795,44.4929,44.5217,99680.0
2020-04-27 14:30:00,46.29,46.41,46.27,46.35,110504.0,44.5217,44.6372,44.5025,44.5795,110504.0
2020-04-27 15:00:00,46.36,46.44,46.33,46.38,141188.0,44.5891,44.666,44.5602,44.6083,141188.0
2020-04-27 15:30:00,46.38,46.5,46.33,46.34,560548.0,44.6083,44.7237,44.5602,44.5698,560548.0
2020-04-28 09:30:00,46.87,46.88,46.52,46.54,759488.0,45.0796,45.0892,44.743,44.7622,759488.0
2020-04-28 10:00:00,46.52,46.59,46.27,46.35,231820.0,44.743,44.8103,44.5025,44.5795,231820.0
2020-04-28 10:30:00,46.36,46.4,45.88,45.92,401336.0,44.5891,44.6275,44.1274,44.1659,401336.0
2020-04-28 11:00:00,45.93,46.13,45.89,46.12,276132.0,44.1755,44.3679,44.137,44.3582,276132.0
2020-04-28 11:30:00,46.1,46.18,45.99,46.02,146088.0,44.339,44.4159,44.2332,44.2621,146088.0
2020-04-28 12:00:00,46.03,46.1,45.83,45.93,205484.0,44.2717,44.339,44.0793,44.1755,205484.0
2020-04-28 12:30:00,45.91,46.11,45.9,46.08,146064.0,44.1563,44.3486,44.1466,44.3198,146064.0
2020-04-28 13:00:00,46.09,46.13,46.03,46.1,123140.0,44.3294,44.3679,44.2717,44.339,123140.0
2020-04-28 13:30:00,46.09,46.19,46.04,46.1,139024.0,44.3294,44.4256,44.2813,44.339,139024.0
2020-04-28 14:00:00,46.13,46.25,46.13,46.21,118188.0,44.3679,44.4833,44.3679,44.4448,118188.0
2020-04-28 14:30:00,46.22,46.24,46.02,46.07,228740.0,44.4544,44.4737,44.2621,44.3102,228740.0
2020-04-28 15:00:00,46.05,46.19,45.99,46.1,283968.0,44.2909,44.4256,44.2332,44.339,283968.0
2020-04-28 15:30:00,46.08,46.11,45.74,45.79,837772.0,44.3198,44.3486,43.9928,44.0408,837772.0
2020-04-29 09:30:00,46.8,46.98,46.6,46.97,407388.0,45.0123,45.1854,44.8199,45.1758,407388.0
2020-04-29 10:00:00,46.97,47.07,46.81,47.04,213344.0,45.1758,45.272,45.0219,45.2431,213344.0
2020-04-29 10:30:00,47.08,47.1,46.99,47.07,116324.0,45.2816,45.3008,45.195,45.272,116324.0
2020-04-29 11:00:00,47.06,47.13,46.99,47.09,133056.0,45.2623,45.3297,45.195,45.2912,133056.0
2020-04-29 11:30:00,47.09,47.13,47.02,47.06,164992.0,45.2912,45.3297,45.2239,45.2623,164992.0
2020-04-29 12:00:00,47.09,47.23,47.09,47.23,179800.0,45.2912,45.4258,45.2912,45.4258,179800.0
2020-04-29 12:30:00,47.24,47.31,47.21,47.23,155780.0,45.4355,45.5028,45.4066,45.4258,155780.0
2020-04-29 13:00:00,47.24,47.34,47.24,47.26,215340.0,45.4355,45.5316,45.4355,45.4547,215340.0
2020-04-29 13:30:00,47.26,47.27,47.19,47.24,147760.0,45.4547,45.4643,45.3874,45.4355,147760.0
2020-04-29 14:00:00,47.28,47.29,47.06,47.19,250840.0,45.4739,45.4835,45.2623,45.3874,250840.0
2020-04-29 14:30:00,47.22,47.34,47.14,47.32,275048.0,45.4162,45.5316,45.3393,45.5124,275048.0
2020-04-29 15:00:00,47.32,47.48,47.31,47.46,621864.0,45.5124,45.6663,45.5028,45.6471,621864.0
2020-04-29 15:30:00,47.46,47.49,47.21,47.22,864176.0,45.6471,45.6759,45.4066,45.4162,864176.0
2020-04-30 09:30:00,47.2,47.27,46.92,47.23,860760.0,45.397,45.4643,45.1277,45.4258,860760.0
2020-04-30 10:00:00,47.23,47.35,47.13,47.33,556636.0,45.4258,45.5413,45.3297,45.522,556636.0
2020-04-30 10:30:00,47.34,47.35,47.04,47.13,298952.0,45.5316,45.5413,45.2431,45.3297,298952.0
2020-04-30 11:00:00,47.17,47.29,47.12,47.12,314832.0,45.3681,45.4835,45.32,45.32,314832.0
2020-04-30 11:30:00,47.12,47.2,46.95,46.95,304360.0,45.32,45.397,45.1565,45.1565,304360.0
2020-04-30 12:00:00,46.95,46.95,46.82,46.85,172684.0,45.1565,45.1565,45.0315,45.0604,172684.0
2020-04-30 12:30:00,46.85,47.02,46.78,46.99,302464.0,45.0604,45.2239,44.993,45.195,302464.0
2020-04-30 13:00:00,46.99,47.09,46.94,47.0,181280.0,45.195,45.2912,45.1469,45.2046,181280.0
2020-04-30 13:30:00,46.99,47.02,46.89,46.91,122088.0,45.195,45.2239,45.0988,45.1181,122088.0
2020-04-30 14:00:00,46.93,47.05,46.87,46.99,246044.0,45.1373,45.2527,45.0796,45.195,246044.0
2020-04-30 14:30:00,47.01,47.07,46.87,46.92,155048.0,45.2142,45.272,45.0796,45.1277,155048.0
2020-04-30 15:00:00,46.91,47.2,46.9,47.15,201908.0,45.1181,45.397,45.1084,45.3489,201908.0
2020-04-30 15:30:00,47.17,47.27,47.01,47.14,719304.0,45.3681,45.4643,45.2142,45.3393,719304.0
2020-05-01 09:30:00,46.25,46.46,46.19,46.41,220836.0,44.4833,44.6853,44.4256,44.6372,220836.0
2020-05-01 10:00:00,46.45,46.6,46.29,46.4,174768.0,44.6756,44.8199,44.5217,44.6275,174768.0
2020-05-01 10:30:00,46.4,46.49,46.31,46.43,95020.0,44.6275,44.7141,44.541,44.6564,95020.0
2020-05-01 11:00:00,46.4,46.41,46.22,46.24,67644.0,44.6275,44.6372,44.4544,44.4737,67644.0
2020-05-01 11:30:00,46.22,46.23,45.99,46.01,81652.0,44.4544,44.464,44.2332,44.2524,81652.0
2020-05-01 12:00:00,45.99,46.02,45.88,45.94,106624.0,44.2332,44.2621,44.1274,44.1851,106624.0
2020-05-01 12:30:00,45.88,45.97,45.79,45.89,140584.0,44.1274,44.214,44.0408,44.137,140584.0
2020-05-01 13:00:00,45.9,45.95,45.77,45.85,127640.0,44.1466,44.1947,44.0216,44.0986,127640.0
2020-05-01 13:30:00,45.84,45.89,45.78,45.83,144740.0,44.0889,44.137,44.0312,44.0793,144740.0
2020-05-01 14:00:00,45.85,45.99,45.8,45.99,93200.0,44.0986,44.2332,44.0505,44.2332,93200.0
2020-05-01 14:30:00,45.96,45.99,45.9,45.98,95580.0,44.2044,44.2332,44.1466,44.2236,95580.0
2020-05-01 15:00:00,45.97,46.12,45.96,45.99,83024.0,44.214,44.3582,44.2044,44.2332,83024.0
2020-05-01 15:30:00,46.0,46.01,45.81,45.93,345120.0,44.2428,44.2524,44.0601,44.1755,345120.0
2020-05-04 09:30:00,45.67,45.76,45.49,45.74,159160.0,43.9254,44.012,43.7523,43.9928,159160.0
2020-05-04 10:00:00,45.82,46.0,45.75,45.86,140284.0,44.0697,44.2428,44.0024,44.1082,140284.0
2020-05-04 10:30:00,45.86,45.95,45.81,45.81,59308.0,44.1082,44.1947,44.0601,44.0601,59308.0
2020-05-04 11:00:00,45.81,45.99,45.81,45.88,83720.0,44.0601,44.2332,44.0601,44.1274,83720.0
2020-05-04 11:30:00,45.89,46.04,45.87,45.97,102864.0,44.137,44.2813,44.1178,44.214,102864.0
2020-05-04 12:00:00,46.0,46.04,45.94,45.99,36832.0,44.2428,44.2813,44.1851,44.2332,36832.0
2020-05-04 12:30:00,46.0,46.01,45.81,45.85,53596.0,44.2428,44.2524,44.0601,44.0986,53596.0
2020-05-04 13:00:00,45.85,45.89,45.71,45.81,132156.0,44.0986,44.137,43.9639,44.0601,132156.0
2020-05-04 13:30:00,45.83,45.92,45.82,45.92,52004.0,44.0793,44.1659,44.0697,44.1659,52004.0
2020-05-04 14:00:00,45.91,45.97,45.87,45.92,41284.0,44.1563,44.214,44.1178,44.1659,41284.0
2020-05-04 14:30:00,45.95,46.09,45.87,46.09,169060.0,44.1947,44.3294,44.1178,44.3294,169060.0
2020-05-04 15:00:00,46.08,46.22,46.06,46.21,151980.0,44.3198,44.4544,44.3005,44.4448,151980.0
2020-05-04 15:30:00,46.21,46.32,46.17,46.27,257296.0,44.4448,44.5506,44.4063,44.5025,257296.0
2020-05-05 09:30:00,46.73,47.02,46.68,47.02,195400.0,44.9449,45.2239,44.8968,45.2239,195400.0
2020-05-05 10:00:00,46.99,47.06,46.95,46.96,80804.0,45.195,45.2623,45.1565,45.1662,80804.0
2020-05-05 10:30:00,46.98,47.07,46.97,47.07,131856.0,45.1854,45.272,45.1758,45.272,131856.0
2020-05-05 11:00:00,47.08,47.15,47.03,47.11,145424.0,45.2816,45.3489,45.2335,45.3104,145424.0
2020-05-05 11:30:00,47.14,47.2,47.09,47.2,95380.0,45.3393,45.397,45.2912,45.397,95380.0
2020-05-05 12:00:00,47.21,47.25,47.15,47.16,122096.0,45.4066,45.4451,45.3489,45.3585,122096.0
2020-05-05 12:30:00,47.16,47.19,47.13,47.13,51092.0,45.3585,45.3874,45.3297,45.3297,51092.0
2020-05-05 13:00:00,47.15,47.18,47.08,47.16,141356.0,45.3489,45.3777,45.2816,45.3585,141356.0
2020-05-05 13:30:00,47.17,47.24,47.17,47.21,145408.0,45.3681,45.4355,45.3681,45.4066,145408.0
2020-05-05 14:00:00,47.21,47.3,47.19,47.3,4151968.0,45.4066,45.4932,45.3874,45.4932,4151968.0
2020-05-05 14:30:00,47.29,47.33,47.2,47.33,175972.0,45.4835,45.522,45.397,45.522,175972.0
2020-05-05 15:00:00,47.32,47.32,46.96,46.98,158332.0,45.5124,45.5124,45.1662,45.1854,158332.0
2020-05-05 15:30:00,46.95,46.99,46.73,46.79,360028.0,45.1565,45.195,44.9449,45.0026,360028.0
2020-05-06 09:30:00,47.07,47.23,46.91,46.99,355448.0,45.272,45.4258,45.1181,45.195,355448.0
2020-05-06 10:00:00,46.97,47.02,46.77,47.01,127232.0,45.1758,45.2239,44.9834,45.2142,127232.0
2020-05-06 10:30:00,47.0,47.26,46.98,47.18,112016.0,45.2046,45.4547,45.1854,45.3777,112016.0
2020-05-06 11:00:00,47.17,47.21,46.99,47.1,85032.0,45.3681,45.4066,45.195,45.3008,85032.0
2020-05-06 11:30:00,47.09,47.16,46.96,47.06,225196.0,45.2912,45.3585,45.1662,45.2623,225196.0
2020-05-06 12:00:00,47.06,47.13,47.01,47.12,97916.0,45.2623,45.3297,45.2142,45.32,97916.0
2020-05-06 12:30:00,47.1,47.22,47.1,47.16,85448.0,45.3008,45.4162,45.3008,45.3585,85448.0
2020-05-06 13:00:00,47.16,47.2,47.06,47.17,174708.0,45.3585,45.397,45.2623,45.3681,174708.0
2020-05-06 13:30:00,47.18,47.27,47.18,47.21,100148.0,45.3777,45.4643,45.3777,45.4066,100148.0
2020-05-06 14:00:00,47.17,47.17,47.04,47.12,108136.0,45.3681,45.3681,45.2431,45.32,108136.0
2020-05-06 14:30:00,47.02,47.18,47.02,47.1,105628.0,45.2239,45.3777,45.2239,45.3008,105628.0
2020-05-06 15:00:00,47.06,47.16,47.05,47.08,133140.0,45.2623,45.3585,45.2527,45.2816,133140.0
2020-05-06 15:30:00,47.07,47.07,46.75,46.78,287408.0,45.272,45.272,44.9642,44.993,287408.0
2020-05-07 09:30:00,47.38,47.5,47.31,47.48,138048.0,45.5701,45.6855,45.5028,45.6663,138048.0
2020-05-07 10:00:00,47.48,47.48,47.26,47.4,74604.0,45.6663,45.6663,45.4547,45.5893,74604.0
2020-05-07 10:30:00,47.39,47.43,47.25,47.3,85600.0,45.5797,45.6182,45.4451,45.4932,85600.0
2020-05-07 11:00:00,47.31,47.46,47.3,47.43,73668.0,45.5028,45.6471,45.4932,45.6182,73668.0
2020-05-07 11:30:00,47.44,47.6,47.42,47.57,184356.0,45.6278,45.7817,45.6086,45.7529,184356.0
2020-05-07 12:00:00,47.58,47.63,47.54,47.6,101536.0,45.7625,45.8106,45.724,45.7817,101536.0
2020-05-07 12:30:00,47.6,47.6,47.54,47.6,81908.0,45.7817,45.7817,45.724,45.7817,81908.0
2020-05-07 13:00:00,47.59,47.66,47.58,47.6,74852.0,45.7721,45.8394,45.7625,45.7817,74852.0
2020-05-07 13:30:00,47.61,47.63,47.51,47.57,98896.0,45.7913,45.8106,45.6951,45.7529,98896.0
2020-05-07 14:00:00,47.57,47.58,47.44,47.48,108708.0,45.7529,45.7625,45.6278,45.6663,108708.0
2020-05-07 14:30:00,47.49,47.51,47.41,47.47,103864.0,45.6759,45.6951,45.599,45.6567,103864.0
2020-05-07 15:00:00,47.45,47.54,47.35,47.43,241044.0,45.6374,45.724,45.5413,45.6182,241044.0
2020-05-07 15:30:00,47.43,47.43,47.32,47.42,365132.0,45.6182,45.6182,45.5124,45.6086,365132.0
2020-05-08 09:30:00,47.88,47.92,47.7,47.78,159468.0,46.051,46.0895,45.8779,45.9548,159468.0
2020-05-08 10:00:00,47.8,47.96,47.8,47.96,90228.0,45.9741,46.128,45.9741,46.128,90228.0
2020-05-08 10:30:00,47.91,47.98,47.83,47.89,61356.0,46.0799,46.1472,46.0029,46.0606,61356.0
2020-05-08 11:00:00,47.91,47.96,47.81,47.94,113616.0,46.0799,46.128,45.9837,46.1087,113616.0
2020-05-08 11:30:00,47.94,48.04,47.94,48.04,74916.0,46.1087,46.2049,46.1087,46.2049,74916.0
2020-05-08 12:00:00,48.03,48.04,47.98,48.0,60832.0,46.1953,46.2049,46.1472,46.1664,60832.0
2020-05-08 12:30:00,48.02,48.08,48.01,48.06,87784.0,46.1857,46.2434,46.176,46.2241,87784.0
2020-05-08 13:00:00,48.07,48.08,47.93,47.93,123196.0,46.2338,46.2434,46.0991,46.0991,123196.0
2020-05-08 13:30:00,47.95,47.96,47.8,47.84,115780.0,46.1183,46.128,45.9741,46.0125,115780.0
2020-05-08 14:00:00,47.83,47.92,47.78,47.89,124836.0,46.0029,46.0895,45.9548,46.0606,124836.0
2020-05-08 14:30:00,47.92,47.93,47.85,47.9,198084.0,46.0895,46.0991,46.0222,46.0702,198084.0
2020-05-08 15:00:00,47.9,48.0,47.89,47.96,131192.0,46.0702,46.1664,46.0606,46.128,131192.0
2020-05-08 15:30:00,47.96,48.12,47.96,48.06,788648.0,46.128,46.2818,46.128,46.2241,788648.0
2020-05-11 09:30:00,47.7,47.99,47.68,47.9,293600.0,45.8779,46.1568,45.8586,46.0702,293600.0
2020-05-11 10:00:00,47.9,48.07,47.9,48.05,116748.0,46.0702,46.2338,46.0702,46.2145,116748.0
2020-05-11 10:30:00,48.02,48.12,47.95,48.06,108944.0,46.1857,46.2818,46.1183,46.2241,108944.0
2020-05-11 11:00:00,48.02,48.18,48.02,48.18,30164.0,46.1857,46.3396,46.1857,46.3396,30164.0
2020-05-11 11:30:00,48.18,48.2,48.15,48.17,52020.0,46.3396,46.3588,46.3107,46.3299,52020.0
2020-05-11 12:00:00,48.17,48.27,48.13,48.27,102968.0,46.3299,46.4261,46.2915,46.4261,102968.0
2020-05-11 12:30:00,48.3,48.32,48.25,48.3,117900.0,46.455,46.4742,46.4069,46.455,117900.0
2020-05-11 13:00:00,48.3,48.46,48.3,48.44,33884.0,46.455,46.6089,46.455,46.5896,33884.0
2020-05-11 13:30:00,48.46,48.51,48.42,48.45,104260.0,46.6089,46.6569,46.5704,46.5992,104260.0
2020-05-11 14:00:00,48.43,48.45,48.34,48.35,117500.0,46.58,46.5992,46.4934,46.5031,117500.0
2020-05-11 14:30:00,48.39,48.52,48.39,48.49,224720.0,46.5415,46.6666,46.5415,46.6377,224720.0
2020-05-11 15:00:00,48.49,48.57,48.44,48.46,142700.0,46.6377,46.7147,46.5896,46.6089,142700.0
2020-05-11 15:30:00,48.45,48.47,48.3,48.32,419688.0,46.5992,46.6185,46.455,46.4742,419688.0
2020-05-12 09:30:00,48.48,48.55,48.07,48.23,217060.0,46.6281,46.6954,46.2338,46.3876,217060.0
2020-05-12 10:00:00,48.23,48.31,48.13,48.24,132192.0,46.3876,46.4646,46.2915,46.3973,132192.0
2020-05-12 10:30:00,48.21,48.4,48.21,48.35,129504.0,46.3684,46.5511,46.3684,46.5031,129504.0
2020-05-12 11:00:00,48.35,48.45,48.35,48.38,106940.0,46.5031,46.5992,46.5031,46.5319,106940.0
2020-05-12 11:30:00,48.4,48.42,48.26,48.34,42232.0,46.5511,46.5704,46.4165,46.4934,42232.0
2020-05-12 12:00:00,48.37,48.38,48.27,48.37,195472.0,46.5223,46.5319,46.4261,46.5223,195472.0
2020-05-12 12:30:00,48.38,48.39,48.32,48.38,37148.0,46.5319,46.5415,46.4742,46.5319,37148.0
2020-05-12 13:00:00,48.38,48.38,48.06,48.11,108948.0,46.5319,46.5319,46.2241,46.2722,108948.0
2020-05-12 13:30:00,48.1,48.21,48.08,48.2,92392.0,46.2626,46.3684,46.2434,46.3588,92392.0
2020-05-12 14:00:00,48.21,48.21,48.03,48.12,108064.0,46.3684,46.3684,46.1953,46.2818,108064.0
2020-05-12 14:30:00,48.08,48.15,48.02,48.14,178756.0,46.2434,46.3107,46.1857,46.3011,178756.0
2020-05-12 15:00:00,48.12,48.14,47.84,47.87,315604.0,46.2818,46.3011,46.0125,46.0414,315604.0
2020-05-12 15:30:00,47.88,47.88,47.32,47.32,450988.0,46.051,46.051,45.5124,45.5124,450988.0
2020-05-13 09:30:00,47.29,47.33,46.92,47.24,282004.0,45.4835,45.522,45.1277,45.4355,282004.0
2020-05-13 10:00:00,47.23,47.57,47.23,47.52,169532.0,45.4258,45.7529,45.4258,45.7048,169532.0
2020-05-13 10:30:00,47.55,47.65,47.26,47.27,107152.0,45.7336,45.8298,45.4547,45.4643,107152.0
2020-05-13 11:00:00,47.29,47.37,47.03,47.12,259568.0,45.4835,45.5605,45.2335,45.32,259568.0
2020-05-13 11:30:00,47.11,47.15,46.63,46.74,153848.0,45.3104,45.3489,44.8488,44.9546,153848.0
2020-05-13 12:00:00,46.74,46.77,46.26,46.56,211740.0,44.9546,44.9834,44.4929,44.7814,211740.0
2020-05-13 12:30:00,46.57,46.73,46.44,46.63,136140.0,44.7911,44.9449,44.666,44.8488,136140.0
2020-05-13 13:00:00,46.68,46.69,46.4,46.55,99372.0,44.8968,44.9065,44.6275,44.7718,99372.0
2020-05-13 13:30:00,46.51,46.59,46.43,46.44,105120.0,44.7333,44.8103,44.6564,44.666,105120.0
2020-05-13 14:00:00,46.44,46.65,46.34,46.48,155216.0,44.666,44.868,44.5698,44.7045,155216.0
2020-05-13 14:30:00,46.47,46.49,46.27,46.27,116180.0,44.6949,44.7141,44.5025,44.5025,116180.0
2020-05-13 15:00:00,46.3,46.55,46.16,46.38,283264.0,44.5314,44.7718,44.3967,44.6083,283264.0
2020-05-13 15:30:00,46.31,46.74,46.3,46.68,254732.0,44.541,44.9546,44.5314,44.8968,254732.0
2020-05-14 09:30:00,46.22,46.4,45.88,45.97,362764.0,44.4544,44.6275,44.1274,44.214,362764.0
2020-05-14 10:00:00,45.94,46.15,45.89,45.93,97124.0,44.1851,44.3871,44.137,44.1755,97124.0
2020-05-14 10:30:00,45.95,46.34,45.95,46.24,121920.0,44.1947,44.5698,44.1947,44.4737,121920.0
2020-05-14 11:00:00,46.23,46.54,46.23,46.27,114520.0,44.464,44.7622,44.464,44.5025,114520.0
2020-05-14 11:30:00,46.3,46.46,46.23,46.25,142824.0,44.5314,44.6853,44.464,44.4833,142824.0
2020-05-14 12:00:00,46.25,46.49,46.18,46.39,100100.0,44.4833,44.7141,44.4159,44.6179,100100.0
2020-05-14 12:30:00,46.42,46.68,46.37,46.62,177404.0,44.6468,44.8968,44.5987,44.8391,177404.0
2020-05-14 13:00:00,46.65,46.75,46.56,46.75,190964.0,44.868,44.9642,44.7814,44.9642,190964.0
2020-05-14 13:30:00,46.77,46.82,46.63,46.64,108228.0,44.9834,45.0315,44.8488,44.8584,108228.0
2020-05-14 14:00:00,46.61,46.69,46.52,46.67,83784.0,44.8295,44.9065,44.743,44.8872,83784.0
2020-05-14 14:30:00,46.69,46.69,46.44,46.65,84092.0,44.9065,44.9065,44.666,44.868,84092.0
2020-05-14 15:00:00,46.61,46.95,46.61,46.94,254000.0,44.8295,45.1565,44.8295,45.1469,254000.0
2020-05-14 15:30:00,46.95,47.17,46.76,47.15,358828.0,45.1565,45.3681,44.9738,45.3489,358828.0
2020-05-15 09:30:00,46.65,46.93,46.55,46.9,185036.0,44.868,45.1373,44.7718,45.1084,185036.0
2020-05-15 10:00:00,46.98,47.1,46.84,46.91,69668.0,45.1854,45.3008,45.0507,45.1181,69668.0
2020-05-15 10:30:00,46.89,46.99,46.67,46.71,97132.0,45.0988,45.195,44.8872,44.9257,97132.0
2020-05-15 11:00:00,46.71,46.79,46.58,46.76,176408.0,44.9257,45.0026,44.8007,44.9738,176408.0
2020-05-15 11:30:00,46.72,46.82,46.66,46.81,43580.0,44.9353,45.0315,44.8776,45.0219,43580.0
2020-05-15 12:00:00,46.84,47.09,46.83,47.05,70928.0,45.0507,45.2912,45.0411,45.2527,70928.0
2020-05-15 12:30:00,47.02,47.13,46.99,47.05,70816.0,45.2239,45.3297,45.195,45.2527,70816.0
2020-05-15 13:00:00,47.07,47.26,47.07,47.19,95992.0,45.272,45.4547,45.272,45.3874,95992.0
2020-05-15 13:30:00,47.18,47.2,47.04,47.2,69928.0,45.3777,45.397,45.2431,45.397,69928.0
2020-05-15 14:00:00,47.24,47.35,47.23,47.34,149196.0,45.4355,45.5413,45.4258,45.5316,149196.0
2020-05-15 14:30:00,47.33,47.33,47.12,47.17,88328.0,45.522,45.522,45.32,45.3681,88328.0
2020-05-15 15:00:00,47.17,47.38,47.16,47.34,125720.0,45.3681,45.5701,45.3585,45.5316,125720.0
2020-05-15 15:30:00,47.36,47.5,47.21,47.47,254900.0,45.5509,45.6855,45.4066,45.6567,254900.0
2020-05-18 09:30:00,48.38,48.58,48.29,48.39,188420.0,46.5319,46.7243,46.4453,46.5415,188420.0
2020-05-18 10:00:00,48.4,48.52,48.37,48.49,172984.0,46.5511,46.6666,46.5223,46.6377,172984.0
2020-05-18 10:30:00,48.5,48.67,48.47,48.67,131380.0,46.6473,46.8108,46.6185,46.8108,131380.0
2020-05-18 11:00:00,48.67,48.79,48.63,48.72,148704.0,46.8108,46.9262,46.7724,46.8589,148704.0
2020-05-18 11:30:00,48.7,48.74,48.66,48.71,101692.0,46.8397,46.8782,46.8012,46.8493,101692.0
2020-05-18 12:00:00,48.68,48.71,48.63,48.69,145780.0,46.8205,46.8493,46.7724,46.8301,145780.0
2020-05-18 12:30:00,48.68,48.69,48.6,48.64,79400.0,46.8205,46.8301,46.7435,46.782,79400.0
2020-05-18 13:00:00,48.64,48.8,48.64,48.8,110120.0,46.782,46.9359,46.782,46.9359,110120.0
2020-05-18 13:30:00,48.8,48.81,48.72,48.75,46844.0,46.9359,46.9455,46.8589,46.8878,46844.0
2020-05-18 14:00:00,48.76,48.8,48.72,48.77,244644.0,46.8974,46.9359,46.8589,46.907,244644.0
2020-05-18 14:30:00,48.77,48.81,48.7,48.74,161580.0,46.907,46.9455,46.8397,46.8782,161580.0
2020-05-18 15:00:00,48.73,48.78,48.65,48.74,162920.0,46.8685,46.9166,46.7916,46.8782,162920.0
2020-05-18 15:30:00,48.74,48.88,48.62,48.62,318268.0,46.8782,47.0128,46.7627,46.7627,318268.0
2020-05-19 09:30:00,48.59,48.79,48.54,48.77,387616.0,46.7339,46.9262,46.6858,46.907,387616.0
2020-05-19 10:00:00,48.77,48.94,48.76,48.84,136836.0,46.907,47.0705,46.8974,46.9743,136836.0
2020-05-19 10:30:00,48.83,48.88,48.71,48.88,92148.0,46.9647,47.0128,46.8493,47.0128,92148.0
2020-05-19 11:00:00,48.89,48.93,48.84,48.93,317836.0,47.0224,47.0609,46.9743,47.0609,317836.0
2020-05-19 11:30:00,48.95,48.97,48.85,48.9,167340.0,47.0801,47.0994,46.984,47.032,167340.0
2020-05-19 12:00:00,48.88,48.9,48.79,48.84,81808.0,47.0128,47.032,46.9262,46.9743,81808.0
2020-05-19 12:30:00,48.87,48.88,48.79,48.88,71452.0,47.0032,47.0128,46.9262,47.0128,71452.0
2020-05-19 13:00:00,48.88,48.94,48.83,48.93,55628.0,47.0128,47.0705,46.9647,47.0609,55628.0
2020-05-19 13:30:00,48.91,48.97,48.91,48.95,52752.0,47.0417,47.0994,47.0417,47.0801,52752.0
2020-05-19 14:00:00,48.95,49.0,48.87,48.96,154336.0,47.0801,47.1282,47.0032,47.0898,154336.0
2020-05-19 14:30:00,48.95,49.02,48.66,48.68,119824.0,47.0801,47.1475,46.8012,46.8205,119824.0
2020-05-19 15:00:00,48.64,48.96,48.64,48.79,219744.0,46.782,47.0898,46.782,46.9262,219744.0
2020-05-19 15:30:00,48.78,48.79,48.36,48.37,259324.0,46.9166,46.9262,46.5127,46.5223,259324.0
2020-05-20 09:30:00,49.0,49.19,48.96,49.17,152748.0,47.1282,47.311,47.0898,47.2917,152748.0
2020-05-20 10:00:00,49.21,49.27,49.15,49.19,167512.0,47.3302,47.3879,47.2725,47.311,167512.0
2020-05-20 10:30:00,49.19,49.24,49.15,49.17,103224.0,47.311,47.3591,47.2725,47.2917,103224.0
2020-05-20 11:00:00,49.19,49.31,49.19,49.31,136988.0,47.311,47.4264,47.311,47.4264,136988.0
2020-05-20 11:30:00,49.32,49.34,49.29,49.3,103560.0,47.436,47.4552,47.4071,47.4168,103560.0
2020-05-20 12:00:00,49.32,49.32,49.13,49.18,180332.0,47.436,47.436,47.2533,47.3014,180332.0
2020-05-20 12:30:00,49.17,49.21,49.04,49.18,98872.0,47.2917,47.3302,47.1667,47.3014,98872.0
2020-05-20 13:00:00,49.2,49.2,49.04,49.09,137736.0,47.3206,47.3206,47.1667,47.2148,137736.0
2020-05-20 13:30:00,49.09,49.19,49.09,49.13,74344.0,47.2148,47.311,47.2148,47.2533,74344.0
2020-05-20 14:00:00,49.15,49.19,49.02,49.07,231896.0,47.2725,47.311,47.1475,47.1956,231896.0
2020-05-20 14:30:00,49.06,49.27,49.06,49.24,121640.0,47.1859,47.3879,47.1859,47.3591,121640.0
2020-05-20 15:00:00,49.24,49.26,49.11,49.26,132484.0,47.3591,47.3783,47.234,47.3783,132484.0
2020-05-20 15:30:00,49.25,49.29,49.16,49.24,187128.0,47.3687,47.4071,47.2821,47.3591,187128.0
2020-05-21 09:30:00,49.26,49.43,49.2,49.21,172176.0,47.3783,47.5418,47.3206,47.3302,172176.0
2020-05-21 10:00:00,49.26,49.29,49.1,49.21,59436.0,47.3783,47.4071,47.2244,47.3302,59436.0
2020-05-21 10:30:00,49.08,49.09,48.91,49.01,59376.0,47.2052,47.2148,47.0417,47.1378,59376.0
2020-05-21 11:00:00,48.99,48.99,48.69,48.76,85860.0,47.1186,47.1186,46.8301,46.8974,85860.0
2020-05-21 11:30:00,48.82,48.94,48.8,48.87,41596.0,46.9551,47.0705,46.9359,47.0032,41596.0
2020-05-21 12:00:00,48.95,49.07,48.95,49.03,56380.0,47.0801,47.1956,47.0801,47.1571,56380.0
2020-05-21 12:30:00,48.97,48.98,48.88,48.91,117608.0,47.0994,47.109,47.0128,47.0417,117608.0
2020-05-21 13:00:00,48.93,49.04,48.87,48.92,101004.0,47.0609,47.1667,47.0032,47.0513,101004.0
2020-05-21 13:30:00,48.96,48.98,48.88,48.94,49504.0,47.0898,47.109,47.0128,47.0705,49504.0
2020-05-21 14:00:00,48.93,49.03,48.93,48.99,77848.0,47.0609,47.1571,47.0609,47.1186,77848.0
2020-05-21 14:30:00,49.01,49.01,48.79,48.85,70392.0,47.1378,47.1378,46.9262,46.984,70392.0
2020-05-21 15:00:00,48.86,48.99,48.85,48.94,172628.0,46.9936,47.1186,46.984,47.0705,172628.0
2020-05-21 15:30:00,48.94,48.94,48.79,48.81,139516.0,47.0705,47.0705,46.9262,46.9455,139516.0
2020-05-22 09:30:00,48.8,48.91,48.6,48.9,234996.0,46.9359,47.0417,46.7435,47.032,234996.0
2020-05-22 10:00:00,48.89,48.89,48.68,48.84,102336.0,47.0224,47.0224,46.8205,46.9743,102336.0
2020-05-22 10:30:00,48.85,48.86,48.68,48.68,169592.0,46.984,46.9936,46.8205,46.8205,169592.0
2020-05-22 11:00:00,48.68,48.76,48.67,48.72,107648.0,46.8205,46.8974,46.8108,46.8589,107648.0
2020-05-22 11:30:00,48.71,48.82,48.7,48.77,132276.0,46.8493,46.9551,46.8397,46.907,132276.0
2020-05-22 12:00:00,48.78,48.82,48.74,48.8,118092.0,46.9166,46.9551,46.8782,46.9359,118092.0
2020-05-22 12:30:00,48.82,48.92,48.82,48.85,55088.0,46.9551,47.0513,46.9551,46.984,55088.0
2020-05-22 13:00:00,48.86,48.95,48.86,48.92,127984.0,46.9936,47.0801,46.9936,47.0513,127984.0
2020-05-22 13:30:00,48.93,48.93,48.85,48.91,193404.0,47.0609,47.0609,46.984,47.0417,193404.0
2020-05-22 14:00:00,48.91,49.02,48.91,48.97,105752.0,47.0417,47.1475,47.0417,47.0994,105752.0
2020-05-22 14:30:00,48.99,49.04,48.92,48.95,105464.0,47.1186,47.1667,47.0513,47.0801,105464.0
2020-05-22 15:00:00,48.94,48.98,48.82,48.85,184468.0,47.0705,47.109,46.9551,46.984,184468.0
2020-05-22 15:30:00,48.85,49.04,48.83,49.01,490884.0,46.984,47.1667,46.9647,47.1378,490884.0
2020-05-26 09:30:00,50.05,50.05,49.57,49.64,603784.0,48.1381,48.1381,47.6765,47.7438,603784.0
2020-05-26 10:00:00,49.62,49.74,49.6,49.74,215180.0,47.7245,47.84,47.7053,47.84,215180.0
2020-05-26 10:30:00,49.74,49.74,49.59,49.67,202980.0,47.84,47.84,47.6957,47.7726,202980.0
2020-05-26 11:00:00,49.66,49.71,49.48,49.55,203772.0,47.763,47.8111,47.5899,47.6572,203772.0
2020-05-26 11:30:00,49.54,49.54,49.34,49.46,145008.0,47.6476,47.6476,47.4552,47.5707,145008.0
2020-05-26 12:00:00,49.47,49.53,49.42,49.48,126656.0,47.5803,47.638,47.5322,47.5899,126656.0
2020-05-26 12:30:00,49.48,49.59,49.48,49.56,116204.0,47.5899,47.6957,47.5899,47.6668,116204.0
2020-05-26 13:00:00,49.57,49.63,49.51,49.63,54848.0,47.6765,47.7342,47.6187,47.7342,54848.0
2020-05-26 13:30:00,49.63,49.63,49.54,49.55,68000.0,47.7342,47.7342,47.6476,47.6572,68000.0
2020-05-26 14:00:00,49.54,49.58,49.51,49.52,153396.0,47.6476,47.6861,47.6187,47.6284,153396.0
2020-05-26 14:30:00,49.52,49.54,49.44,49.49,189540.0,47.6284,47.6476,47.5514,47.5995,189540.0
2020-05-26 15:00:00,49.48,49.49,49.37,49.39,365348.0,47.5899,47.5995,47.4841,47.5033,365348.0
2020-05-26 15:30:00,49.4,49.43,49.12,49.19,482424.0,47.5129,47.5418,47.2436,47.311,482424.0
2020-05-27 09:30:00,49.37,49.37,48.83,48.9,683260.0,47.4841,47.4841,46.9647,47.032,683260.0
2020-05-27 10:00:00,48.91,49.05,48.81,48.92,158268.0,47.0417,47.1763,46.9455,47.0513,158268.0
2020-05-27 10:30:00,48.91,48.93,48.4,48.58,156080.0,47.0417,47.0609,46.5511,46.7243,156080.0
2020-05-27 11:00:00,48.56,48.79,48.47,48.78,281208.0,46.705,46.9262,46.6185,46.9166,281208.0
2020-05-27 11:30:00,48.77,48.89,48.55,48.87,190344.0,46.907,47.0224,46.6954,47.0032,190344.0
2020-05-27 12:00:00,48.87,49.02,48.82,48.93,104212.0,47.0032,47.1475,46.9551,47.0609,104212.0
2020-05-27 12:30:00,48.91,49.11,48.91,49.06,193488.0,47.0417,47.234,47.0417,47.1859,193488.0
2020-05-27 13:00:00,49.03,49.09,48.93,49.05,126440.0,47.1571,47.2148,47.0609,47.1763,126440.0
2020-05-27 13:30:00,49.06,49.09,48.97,49.08,83316.0,47.1859,47.2148,47.0994,47.2052,83316.0
2020-05-27 14:00:00,49.12,49.3,49.12,49.24,295120.0,47.2436,47.4168,47.2436,47.3591,295120.0
2020-05-27 14:30:00,49.24,49.36,49.18,49.36,102088.0,47.3591,47.4745,47.3014,47.4745,102088.0
2020-05-27 15:00:00,49.36,49.41,49.3,49.39,210296.0,47.4745,47.5226,47.4168,47.5033,210296.0
2020-05-27 15:30:00,49.38,49.62,49.3,49.58,218812.0,47.4937,47.7245,47.4168,47.6861,218812.0
2020-05-28 09:30:00,49.64,49.81,49.54,49.74,244512.0,47.7438,47.9073,47.6476,47.84,244512.0
2020-05-28 10:00:00,49.73,49.92,49.65,49.85,128492.0,47.8303,48.0131,47.7534,47.9458,128492.0
2020-05-28 10:30:00,49.89,50.02,49.85,49.98,156044.0,47.9842,48.1093,47.9458,48.0708,156044.0
2020-05-28 11:00:00,50.01,50.05,49.89,50.0,112576.0,48.0996,48.1381,47.9842,48.09,112576.0
2020-05-28 11:30:00,49.99,50.08,49.9,50.07,83844.0,48.0804,48.167,47.9938,48.1574,83844.0
2020-05-28 12:00:00,50.08,50.12,50.04,50.07,65672.0,48.167,48.2054,48.1285,48.1574,65672.0
2020-05-28 12:30:00,50.08,50.25,50.07,50.22,95100.0,48.167,48.3305,48.1574,48.3016,95100.0
2020-05-28 13:00:00,50.25,50.32,50.24,50.32,67120.0,48.3305,48.3978,48.3209,48.3978,67120.0
2020-05-28 13:30:00,50.32,50.35,50.23,50.24,97544.0,48.3978,48.4267,48.3112,48.3209,97544.0
2020-05-28 14:00:00,50.26,50.28,50.15,50.17,203116.0,48.3401,48.3593,48.2343,48.2535,203116.0
2020-05-28 14:30:00,50.17,50.21,50.07,50.15,132512.0,48.2535,48.292,48.1574,48.2343,132512.0
2020-05-28 15:00:00,50.16,50.24,49.86,49.87,164088.0,48.2439,48.3209,47.9554,47.965,164088.0
2020-05-28 15:30:00,49.9,49.9,49.49,49.62,278100.0,47.9938,47.9938,47.5995,47.7245,278100.0
2020-05-29 09:30:00,49.65,49.82,49.56,49.71,250188.0,47.7534,47.9169,47.6668,47.8111,250188.0
2020-05-29 10:00:00,49.68,49.73,49.42,49.49,105212.0,47.7823,47.8303,47.5322,47.5995,105212.0
2020-05-29 10:30:00,49.52,49.6,49.38,49.47,104480.0,47.6284,47.7053,47.4937,47.5803,104480.0
2020-05-29 11:00:00,49.49,49.55,49.34,49.5,151124.0,47.5995,47.6572,47.4552,47.6091,151124.0
2020-05-29 11:30:00,49.5,49.63,49.43,49.59,134344.0,47.6091,47.7342,47.5418,47.6957,134344.0
2020-05-29 12:00:00,49.6,49.63,49.42,49.48,54064.0,47.7053,47.7342,47.5322,47.5899,54064.0
2020-05-29 12:30:00,49.49,49.66,49.26,49.6,102360.0,47.5995,47.763,47.3783,47.7053,102360.0
2020-05-29 13:00:00,49.61,49.61,49.51,49.55,105220.0,47.7149,47.7149,47.6187,47.6572,105220.0
2020-05-29 13:30:00,49.54,49.57,49.47,49.53,47356.0,47.6476,47.6765,47.5803,47.638,47356.0
2020-05-29 14:00:00,49.51,49.75,49.5,49.74,112676.0,47.6187,47.8496,47.6091,47.84,112676.0
2020-05-29 14:30:00,49.77,49.84,49.32,49.82,324004.0,47.8688,47.9361,47.436,47.9169,324004.0
2020-05-29 15:00:00,49.89,50.02,49.82,49.89,268128.0,47.9842,48.1093,47.9169,47.9842,268128.0
2020-05-29 15:30:00,49.9,50.09,49.85,49.97,520528.0,47.9938,48.1766,47.9458,48.0612,520528.0
2020-06-01 09:30:00,49.91,50.09,49.81,50.02,441044.0,48.0035,48.1766,47.9073,48.1093,441044.0
2020-06-01 10:00:00,50.02,50.17,49.97,50.11,161908.0,48.1093,48.2535,48.0612,48.1958,161908.0
2020-06-01 10:30:00,50.11,50.16,50.05,50.14,114036.0,48.1958,48.2439,48.1381,48.2247,114036.0
2020-06-01 11:00:00,50.15,50.15,49.99,50.04,171444.0,48.2343,48.2343,48.0804,48.1285,171444.0
2020-06-01 11:30:00,50.05,50.13,50.05,50.11,55936.0,48.1381,48.2151,48.1381,48.1958,55936.0
2020-06-01 12:00:00,50.1,50.19,50.06,50.18,119268.0,48.1862,48.2728,48.1477,48.2632,119268.0
2020-06-01 12:30:00,50.18,50.25,50.18,50.21,21376.0,48.2632,48.3305,48.2632,48.292,21376.0
2020-06-01 13:00:00,50.22,50.3,50.22,50.3,37724.0,48.3016,48.3786,48.3016,48.3786,37724.0
2020-06-01 13:30:00,50.28,50.32,50.25,50.26,53864.0,48.3593,48.3978,48.3305,48.3401,53864.0
2020-06-01 14:00:00,50.26,50.27,50.2,50.22,71744.0,48.3401,48.3497,48.2824,48.3016,71744.0
2020-06-01 14:30:00,50.22,50.27,50.21,50.27,76868.0,48.3016,48.3497,48.292,48.3497,76868.0
2020-06-01 15:00:00,50.27,50.28,50.2,50.26,85344.0,48.3497,48.3593,48.2824,48.3401,85344.0
2020-06-01 15:30:00,50.26,50.28,50.16,50.23,332772.0,48.3401,48.3593,48.2439,48.3112,332772.0
2020-06-02 09:30:00,50.32,50.32,50.12,50.23,367228.0,48.3978,48.3978,48.2054,48.3112,367228.0
2020-06-02 10:00:00,50.24,50.38,50.24,50.38,119568.0,48.3209,48.4555,48.3209,48.4555,119568.0
2020-06-02 10:30:00,50.38,50.38,50.1,50.19,90320.0,48.4555,48.4555,48.1862,48.2728,90320.0
2020-06-02 11:00:00,50.16,50.16,49.97,50.08,177620.0,48.2439,48.2439,48.0612,48.167,177620.0
2020-06-02 11:30:00,50.05,50.18,50.05,50.1,94508.0,48.1381,48.2632,48.1381,48.1862,94508.0
2020-06-02 12:00:00,50.09,50.22,50.09,50.22,25516.0,48.1766,48.3016,48.1766,48.3016,25516.0
2020-06-02 12:30:00,50.21,50.24,50.18,50.22,22800.0,48.292,48.3209,48.2632,48.3016,22800.0
2020-06-02 13:00:00,50.24,50.33,50.23,50.32,261748.0,48.3209,48.4074,48.3112,48.3978,261748.0
2020-06-02 13:30:00,50.32,50.38,50.3,50.37,145372.0,48.3978,48.4555,48.3786,48.4459,145372.0
2020-06-02 14:00:00,50.37,50.4,50.31,50.32,138816.0,48.4459,48.4747,48.3882,48.3978,138816.0
2020-06-02 14:30:00,50.34,50.37,50.25,50.36,225112.0,48.417,48.4459,48.3305,48.4363,225112.0
2020-06-02 15:00:00,50.36,50.36,50.25,50.3,712096.0,48.4363,48.4363,48.3305,48.3786,712096.0
2020-06-02 15:30:00,50.31,50.59,50.26,50.59,282672.0,48.3882,48.6575,48.3401,48.6575,282672.0
2020-06-03 09:30:00,50.82,50.85,50.7,50.84,302376.0,48.8787,48.9076,48.7633,48.8979,302376.0
2020-06-03 10:00:00,50.83,50.88,50.77,50.81,71860.0,48.8883,48.9364,48.8306,48.8691,71860.0
2020-06-03 10:30:00,50.81,50.93,50.79,50.88,64992.0,48.8691,48.9845,48.8498,48.9364,64992.0
2020-06-03 11:00:00,50.87,50.97,50.86,50.92,119948.0,48.9268,49.023,48.9172,48.9749,119948.0
2020-06-03 11:30:00,50.94,50.96,50.89,50.92,70020.0,48.9941,49.0134,48.946,48.9749,70020.0
2020-06-03 12:00:00,50.91,50.91,50.8,50.85,54904.0,48.9653,48.9653,48.8595,48.9076,54904.0
2020-06-03 12:30:00,50.88,50.92,50.85,50.85,113072.0,48.9364,48.9749,48.9076,48.9076,113072.0
2020-06-03 13:00:00,50.85,50.94,50.85,50.93,97640.0,48.9076,48.9941,48.9076,48.9845,97640.0
2020-06-03 13:30:00,50.93,50.94,50.85,50.9,139308.0,48.9845,48.9941,48.9076,48.9556,139308.0
2020-06-03 14:00:00,50.9,51.0,50.9,50.98,100808.0,48.9556,49.0518,48.9556,49.0326,100808.0
2020-06-03 14:30:00,50.97,51.05,50.95,51.03,115516.0,49.023,49.0999,49.0037,49.0807,115516.0
2020-06-03 15:00:00,51.01,51.11,50.98,51.1,121668.0,49.0614,49.1576,49.0326,49.148,121668.0
2020-06-03 15:30:00,51.09,51.17,51.01,51.03,287668.0,49.1384,49.2153,49.0614,49.0807,287668.0
2020-06-04 09:30:00,50.83,51.11,50.82,51.06,408420.0,48.8883,49.1576,48.8787,49.1095,408420.0
2020-06-04 10:00:00,51.06,51.09,50.99,51.05,115696.0,49.1095,49.1384,49.0422,49.0999,115696.0
2020-06-04 10:30:00,51.05,51.12,50.98,51.01,118256.0,49.0999,49.1672,49.0326,49.0614,118256.0
2020-06-04 11:00:00,51.02,51.04,50.73,50.75,153428.0,49.0711,49.0903,48.7921,48.8114,153428.0
2020-06-04 11:30:00,50.76,50.85,50.73,50.81,220284.0,48.821,48.9076,48.7921,48.8691,220284.0
2020-06-04 12:00:00,50.81,50.83,50.73,50.77,38432.0,48.8691,48.8883,48.7921,48.8306,38432.0
2020-06-04 12:30:00,50.76,50.76,50.62,50.63,66464.0,48.821,48.821,48.6863,48.696,66464.0
2020-06-04 13:00:00,50.64,50.69,50.63,50.64,160056.0,48.7056,48.7537,48.696,48.7056,160056.0
2020-06-04 13:30:00,50.65,50.82,50.65,50.78,89580.0,48.7152,48.8787,48.7152,48.8402,89580.0
2020-06-04 14:00:00,50.79,50.81,50.72,50.74,99632.0,48.8498,48.8691,48.7825,48.8018,99632.0
2020-06-04 14:30:00,50.75,50.76,50.49,50.51,129096.0,48.8114,48.821,48.5613,48.5805,129096.0
2020-06-04 15:00:00,50.51,50.55,50.33,50.47,111648.0,48.5805,48.619,48.4074,48.5421,111648.0
2020-06-04 15:30:00,50.47,50.62,50.42,50.61,155116.0,48.5421,48.6863,48.494,48.6767,155116.0
2020-06-05 09:30:00,51.15,51.54,51.09,51.42,472304.0,49.1961,49.5712,49.1384,49.4558,472304.0
2020-06-05 10:00:00,51.42,51.53,51.4,51.46,292288.0,49.4558,49.5616,49.4365,49.4943,292288.0
2020-06-05 10:30:00,51.48,51.62,51.46,51.61,275980.0,49.5135,49.6481,49.4943,49.6385,275980.0
2020-06-05 11:00:00,51.62,51.83,51.6,51.81,131260.0,49.6481,49.8501,49.6289,49.8309,131260.0
2020-06-05 11:30:00,51.8,51.91,51.72,51.79,164824.0,49.8213,49.9271,49.7443,49.8117,164824.0
2020-06-05 12:00:00,51.78,51.81,51.7,51.79,110908.0,49.802,49.8309,49.7251,49.8117,110908.0
2020-06-05 12:30:00,51.79,51.85,51.77,51.82,196596.0,49.8117,49.8694,49.7924,49.8405,196596.0
2020-06-05 13:00:00,51.82,51.9,51.73,51.89,125332.0,49.8405,49.9174,49.7539,49.9078,125332.0
2020-06-05 13:30:00,51.89,51.9,51.77,51.77,76780.0,49.9078,49.9174,49.7924,49.7924,76780.0
2020-06-05 14:00:00,51.78,51.88,51.76,51.84,85780.0,49.802,49.8982,49.7828,49.8597,85780.0
2020-06-05 14:30:00,51.88,51.9,51.72,51.8,136848.0,49.8982,49.9174,49.7443,49.8213,136848.0
2020-06-05 15:00:00,51.79,51.89,51.72,51.89,104152.0,49.8117,49.9078,49.7443,49.9078,104152.0
2020-06-05 15:30:00,51.89,51.9,51.63,51.78,395772.0,49.9078,49.9174,49.6578,49.802,395772.0
2020-06-08 09:30:00,51.77,51.85,51.63,51.69,306508.0,49.7924,49.8694,49.6578,49.7155,306508.0
2020-06-08 10:00:00,51.69,51.69,51.54,51.65,212832.0,49.7155,49.7155,49.5712,49.677,212832.0
2020-06-08 10:30:00,51.66,51.79,51.62,51.76,139812.0,49.6866,49.8117,49.6481,49.7828,139812.0
2020-06-08 11:00:00,51.76,51.85,51.75,51.84,182852.0,49.7828,49.8694,49.7732,49.8597,182852.0
2020-06-08 11:30:00,51.83,51.85,51.73,51.8,472216.0,49.8501,49.8694,49.7539,49.8213,472216.0
2020-06-08 12:00:00,51.78,51.81,51.71,51.72,113660.0,49.802,49.8309,49.7347,49.7443,113660.0
2020-06-08 12:30:00,51.72,51.8,51.72,51.79,128360.0,49.7443,49.8213,49.7443,49.8117,128360.0
2020-06-08 13:00:00,51.79,51.84,51.75,51.81,130084.0,49.8117,49.8597,49.7732,49.8309,130084.0
2020-06-08 13:30:00,51.81,51.95,51.79,51.94,311112.0,49.8309,49.9655,49.8117,49.9559,311112.0
2020-06-08 14:00:00,51.93,52.02,51.93,52.01,151532.0,49.9463,50.0329,49.9463,50.0232,151532.0
2020-06-08 14:30:00,51.99,52.03,51.96,52.02,374040.0,50.004,50.0425,49.9752,50.0329,374040.0
2020-06-08 15:00:00,52.01,52.02,51.95,51.96,229824.0,50.0232,50.0329,49.9655,49.9752,229824.0
2020-06-08 15:30:00,51.97,52.18,51.96,52.16,396400.0,49.9848,50.1868,49.9752,50.1675,396400.0
2020-06-09 09:30:00,51.84,52.06,51.84,51.96,477572.0,49.8597,50.0713,49.8597,49.9752,477572.0
2020-06-09 10:00:00,51.92,52.09,51.91,52.04,172180.0,49.9367,50.1002,49.9271,50.0521,172180.0
2020-06-09 10:30:00,52.05,52.32,52.05,52.3,174084.0,50.0617,50.3214,50.0617,50.3022,174084.0
2020-06-09 11:00:00,52.31,52.35,52.21,52.28,244920.0,50.3118,50.3503,50.2156,50.2829,244920.0
2020-06-09 11:30:00,52.27,52.31,52.18,52.2,93856.0,50.2733,50.3118,50.1868,50.206,93856.0
2020-06-09 12:00:00,52.2,52.28,52.13,52.27,105424.0,50.206,50.2829,50.1387,50.2733,105424.0
2020-06-09 12:30:00,52.27,52.36,52.24,52.34,75304.0,50.2733,50.3599,50.2445,50.3406,75304.0
2020-06-09 13:00:00,52.33,52.41,52.3,52.39,78620.0,50.331,50.408,50.3022,50.3887,78620.0
2020-06-09 13:30:00,52.38,52.46,52.38,52.43,97648.0,50.3791,50.4561,50.3791,50.4272,97648.0
2020-06-09 14:00:00,52.43,52.45,52.25,52.27,170532.0,50.4272,50.4464,50.2541,50.2733,170532.0
2020-06-09 14:30:00,52.26,52.37,52.24,52.37,199304.0,50.2637,50.3695,50.2445,50.3695,199304.0
2020-06-09 15:00:00,52.37,52.45,52.31,52.42,220368.0,50.3695,50.4464,50.3118,50.4176,220368.0
2020-06-09 15:30:00,52.41,52.43,52.17,52.21,401364.0,50.408,50.4272,50.1771,50.2156,401364.0
2020-06-10 09:30:00,52.45,52.56,52.38,52.47,337388.0,50.4464,50.5522,50.3791,50.4657,337388.0
2020-06-10 10:00:00,52.5,52.57,52.3,52.33,154692.0,50.4945,50.5619,50.3022,50.331,154692.0
2020-06-10 10:30:00,52.3,52.48,52.24,52.26,104760.0,50.3022,50.4753,50.2445,50.2637,104760.0
2020-06-10 11:00:00,52.27,52.49,52.27,52.45,76492.0,50.2733,50.4849,50.2733,50.4464,76492.0
2020-06-10 11:30:00,52.46,52.52,52.35,52.41,111136.0,50.4561,50.5138,50.3503,50.408,111136.0
2020-06-10 12:00:00,52.42,52.54,52.33,52.54,94896.0,50.4176,50.533,50.331,50.533,94896.0
2020-06-10 12:30:00,52.53,52.54,52.48,52.54,44312.0,50.5234,50.533,50.4753,50.533,44312.0
2020-06-10 13:00:00,52.51,52.58,52.45,52.5,166112.0,50.5041,50.5715,50.4464,50.4945,166112.0
2020-06-10 13:30:00,52.5,52.54,52.45,52.47,216280.0,50.4945,50.533,50.4464,50.4657,216280.0
2020-06-10 14:00:00,52.56,52.88,52.32,52.87,237504.0,50.5522,50.86,50.3214,50.8504,237504.0
2020-06-10 14:30:00,52.87,52.88,52.45,52.59,112932.0,50.8504,50.86,50.4464,50.5811,112932.0
2020-06-10 15:00:00,52.56,52.84,52.44,52.84,434920.0,50.5522,50.8215,50.4368,50.8215,434920.0
2020-06-10 15:30:00,52.85,52.85,52.49,52.49,556884.0,50.8312,50.8312,50.4849,50.4849,556884.0
2020-06-11 09:30:00,51.38,51.57,51.21,51.5,562592.0,49.4173,49.6001,49.2538,49.5327,562592.0
2020-06-11 10:00:00,51.54,51.59,51.36,51.38,135084.0,49.5712,49.6193,49.3981,49.4173,135084.0
2020-06-11 10:30:00,51.39,51.57,51.16,51.17,147328.0,49.4269,49.6001,49.2057,49.2153,147328.0
2020-06-11 11:00:00,51.15,51.27,51.07,51.17,177852.0,49.1961,49.3115,49.1192,49.2153,177852.0
2020-06-11 11:30:00,51.19,51.19,50.91,51.02,149096.0,49.2346,49.2346,48.9653,49.0711,149096.0
2020-06-11 12:00:00,50.99,51.03,50.5,50.55,200940.0,49.0422,49.0807,48.5709,48.619,200940.0
2020-06-11 12:30:00,50.67,50.78,50.29,50.29,221788.0,48.7344,48.8402,48.3689,48.3689,221788.0
2020-06-11 13:00:00,50.29,50.63,50.29,50.46,197760.0,48.3689,48.696,48.3689,48.5325,197760.0
2020-06-11 13:30:00,50.45,50.53,50.3,50.45,145520.0,48.5228,48.5998,48.3786,48.5228,145520.0
2020-06-11 14:00:00,50.42,50.42,50.15,50.35,177720.0,48.494,48.494,48.2343,48.4267,177720.0
2020-06-11 14:30:00,50.29,50.31,49.83,49.96,304652.0,48.3689,48.3882,47.9265,48.0516,304652.0
2020-06-11 15:00:00,49.95,50.15,49.71,49.8,264584.0,48.0419,48.2343,47.8111,47.8977,264584.0
2020-06-11 15:30:00,49.76,50.08,49.68,49.71,982692.0,47.8592,48.167,47.7823,47.8111,982692.0
2020-06-12 09:30:00,51.01,51.07,50.74,50.85,444420.0,49.0614,49.1192,48.8018,48.9076,444420.0
2020-06-12 10:00:00,50.89,50.96,50.64,50.64,140920.0,48.946,49.0134,48.7056,48.7056,140920.0
2020-06-12 10:30:00,50.61,50.68,50.07,50.11,139552.0,48.6767,48.7441,48.1574,48.1958,139552.0
2020-06-12 11:00:00,50.03,50.17,49.68,49.97,283944.0,48.1189,48.2535,47.7823,48.0612,283944.0
2020-06-12 11:30:00,50.0,50.43,49.91,50.43,147044.0,48.09,48.5036,48.0035,48.5036,147044.0
2020-06-12 12:00:00,50.45,50.54,50.22,50.33,78444.0,48.5228,48.6094,48.3016,48.4074,78444.0
2020-06-12 12:30:00,50.27,50.27,49.99,50.19,73248.0,48.3497,48.3497,48.0804,48.2728,73248.0
2020-06-12 13:00:00,50.2,50.22,49.79,49.85,89700.0,48.2824,48.3016,47.888,47.9458,89700.0
2020-06-12 13:30:00,49.86,49.91,49.35,49.39,206344.0,47.9554,48.0035,47.4649,47.5033,206344.0
2020-06-12 14:00:00,49.32,49.71,49.32,49.7,213440.0,47.436,47.8111,47.436,47.8015,213440.0
2020-06-12 14:30:00,49.69,49.95,49.6,49.89,171972.0,47.7919,48.0419,47.7053,47.9842,171972.0
2020-06-12 15:00:00,49.91,50.12,49.71,49.81,337756.0,48.0035,48.2054,47.8111,47.9073,337756.0
2020-06-12 15:30:00,49.82,50.34,49.74,50.19,319036.0,47.9169,48.417,47.84,48.2728,319036.0
2020-06-15 09:30:00,49.18,49.57,49.01,49.55,497276.0,47.4108,47.7868,47.2469,47.7675,497276.0
2020-06-15 10:00:00,49.6,49.79,49.52,49.55,193308.0,47.8157,47.9989,47.7386,47.7675,193308.0
2020-06-15 10:30:00,49.54,49.76,49.43,49.61,96616.0,47.7579,47.9699,47.6518,47.8253,96616.0
2020-06-15 11:00:00,49.63,49.85,49.6,49.8,222172.0,47.8446,48.0567,47.8157,48.0085,222172.0
2020-06-15 11:30:00,49.8,49.82,49.66,49.77,187684.0,48.0085,48.0278,47.8735,47.9796,187684.0
2020-06-15 12:00:00,49.84,50.04,49.84,50.0,109652.0,48.0471,48.2399,48.0471,48.2013,109652.0
2020-06-15 12:30:00,49.97,50.09,49.94,50.09,39100.0,48.1724,48.2881,48.1435,48.2881,39100.0
2020-06-15 13:00:00,50.09,50.24,50.08,50.15,51988.0,48.2881,48.4327,48.2784,48.3459,51988.0
2020-06-15 13:30:00,50.15,50.21,50.1,50.16,86508.0,48.3459,48.4037,48.2977,48.3555,86508.0
2020-06-15 14:00:00,50.19,50.76,50.19,50.72,347676.0,48.3845,48.934,48.3845,48.8954,347676.0
2020-06-15 14:30:00,50.73,50.78,50.55,50.58,199588.0,48.905,48.9532,48.7315,48.7604,199588.0
2020-06-15 15:00:00,50.59,50.71,50.43,50.43,278308.0,48.7701,48.8858,48.6158,48.6158,278308.0
2020-06-15 15:30:00,50.44,50.6,50.24,50.57,468656.0,48.6255,48.7797,48.4327,48.7508,468656.0
2020-06-16 09:30:00,51.82,51.91,51.64,51.78,315104.0,49.9558,50.0426,49.7823,49.9173,315104.0
2020-06-16 10:00:00,51.8,51.92,51.73,51.91,158688.0,49.9366,50.0522,49.8691,50.0426,158688.0
2020-06-16 10:30:00,51.92,51.93,51.04,51.05,240668.0,50.0522,50.0619,49.2039,49.2135,240668.0
2020-06-16 11:00:00,50.99,51.56,50.79,51.49,219848.0,49.1557,49.7052,48.9629,49.6377,219848.0
2020-06-16 11:30:00,51.49,51.7,51.39,51.48,178480.0,49.6377,49.8401,49.5413,49.6281,178480.0
2020-06-16 12:00:00,51.55,51.56,51.34,51.52,112548.0,49.6955,49.7052,49.4931,49.6666,112548.0
2020-06-16 12:30:00,51.54,51.74,51.52,51.66,94808.0,49.6859,49.8787,49.6666,49.8016,94808.0
2020-06-16 13:00:00,51.68,51.74,51.66,51.72,74868.0,49.8209,49.8787,49.8016,49.8594,74868.0
2020-06-16 13:30:00,51.69,51.7,51.45,51.52,91204.0,49.8305,49.8401,49.5991,49.6666,91204.0
2020-06-16 14:00:00,51.52,51.75,51.42,51.57,189204.0,49.6666,49.8883,49.5702,49.7148,189204.0
2020-06-16 14:30:00,51.64,51.73,51.53,51.57,296740.0,49.7823,49.8691,49.6763,49.7148,296740.0
2020-06-16 15:00:00,51.58,51.6,51.23,51.44,221660.0,49.7245,49.7437,49.3871,49.5895,221660.0
2020-06-16 15:30:00,51.44,51.59,51.29,51.57,457940.0,49.5895,49.7341,49.4449,49.7148,457940.0
2020-06-17 09:30:00,51.81,51.88,51.62,51.67,240680.0,49.9462,50.0137,49.763,49.8112,240680.0
2020-06-17 10:00:00,51.73,51.81,51.53,51.57,211216.0,49.8691,49.9462,49.6763,49.7148,211216.0
2020-06-17 10:30:00,51.55,51.83,51.52,51.78,108200.0,49.6955,49.9655,49.6666,49.9173,108200.0
2020-06-17 11:00:00,51.78,51.83,51.65,51.72,153260.0,49.9173,49.9655,49.7919,49.8594,153260.0
2020-06-17 11:30:00,51.7,51.8,51.69,51.8,62220.0,49.8401,49.9366,49.8305,49.9366,62220.0
2020-06-17 12:00:00,51.8,51.81,51.71,51.78,62948.0,49.9366,49.9462,49.8498,49.9173,62948.0
2020-06-17 12:30:00,51.79,51.93,51.79,51.9,78924.0,49.9269,50.0619,49.9269,50.033,78924.0
2020-06-17 13:00:00,51.93,51.99,51.93,51.97,109260.0,50.0619,50.1197,50.0619,50.1004,109260.0
2020-06-17 13:30:00,51.98,52.02,51.91,51.91,113424.0,50.1101,50.1486,50.0426,50.0426,113424.0
2020-06-17 14:00:00,51.92,51.97,51.88,51.93,72268.0,50.0522,50.1004,50.0137,50.0619,72268.0
2020-06-17 14:30:00,51.94,52.0,51.83,51.83,113264.0,50.0715,50.1294,49.9655,49.9655,113264.0
2020-06-17 15:00:00,51.77,51.82,51.56,51.63,134036.0,49.9076,49.9558,49.7052,49.7727,134036.0
2020-06-17 15:30:00,51.58,51.7,51.49,51.58,277056.0,49.7245,49.8401,49.6377,49.7245,277056.0
2020-06-18 09:30:00,51.43,51.63,51.37,51.51,177552.0,49.5799,49.7727,49.522,49.657,177552.0
2020-06-18 10:00:00,51.54,51.64,51.47,51.47,130004.0,49.6859,49.7823,49.6184,49.6184,130004.0
2020-06-18 10:30:00,51.5,51.69,51.35,51.69,155276.0,49.6473,49.8305,49.5027,49.8305,155276.0
2020-06-18 11:00:00,51.69,51.74,51.63,51.66,96544.0,49.8305,49.8787,49.7727,49.8016,96544.0
2020-06-18 11:30:00,51.68,51.68,51.52,51.52,70436.0,49.8209,49.8209,49.6666,49.6666,70436.0
2020-06-18 12:00:00,51.54,51.62,51.47,51.61,115112.0,49.6859,49.763,49.6184,49.7534,115112.0
2020-06-18 12:30:00,51.61,51.61,51.54,51.6,45672.0,49.7534,49.7534,49.6859,49.7437,45672.0
2020-06-18 13:00:00,51.64,51.64,51.57,51.63,43220.0,49.7823,49.7823,49.7148,49.7727,43220.0
2020-06-18 13:30:00,51.64,51.71,51.63,51.68,49392.0,49.7823,49.8498,49.7727,49.8209,49392.0
2020-06-18 14:00:00,51.69,51.69,51.52,51.55,74544.0,49.8305,49.8305,49.6666,49.6955,74544.0
2020-06-18 14:30:00,51.57,51.63,51.46,51.46,64288.0,49.7148,49.7727,49.6088,49.6088,64288.0
2020-06-18 15:00:00,51.43,51.49,51.37,51.48,113480.0,49.5799,49.6377,49.522,49.6281,113480.0
2020-06-18 15:30:00,51.47,51.7,51.47,51.65,171788.0,49.6184,49.8401,49.6184,49.7919,171788.0
2020-06-19 09:30:00,52.25,52.32,52.09,52.1,417944.0,50.3704,50.4378,50.2161,50.2258,417944.0
2020-06-19 10:00:00,52.13,52.19,52.07,52.15,149156.0,50.2547,50.3125,50.1968,50.274,149156.0
2020-06-19 10:30:00,52.12,52.13,52.0,52.01,123980.0,50.245,50.2547,50.1294,50.139,123980.0
2020-06-19 11:00:00,52.02,52.11,51.95,52.0,155536.0,50.1486,50.2354,50.0812,50.1294,155536.0
2020-06-19 11:30:00,52.02,52.02,51.9,51.91,44836.0,50.1486,50.1486,50.033,50.0426,44836.0
2020-06-19 12:00:00,51.9,51.9,51.29,51.46,266768.0,50.033,50.033,49.4449,49.6088,266768.0
2020-06-19 12:30:00,51.51,51.74,51.43,51.73,71292.0,49.657,49.8787,49.5799,49.8691,71292.0
2020-06-19 13:00:00,51.69,51.7,51.45,51.48,80936.0,49.8305,49.8401,49.5991,49.6281,80936.0
2020-06-19 13:30:00,51.41,51.55,51.36,51.36,97232.0,49.5606,49.6955,49.5124,49.5124,97232.0
2020-06-19 14:00:00,51.34,51.46,51.22,51.24,225156.0,49.4931,49.6088,49.3774,49.3967,225156.0
2020-06-19 14:30:00,51.25,51.57,51.18,51.53,206816.0,49.4063,49.7148,49.3389,49.6763,206816.0
2020-06-19 15:00:00,51.52,51.71,51.45,51.63,126632.0,49.6666,49.8498,49.5991,49.7727,126632.0
2020-06-19 15:30:00,51.63,51.7,51.45,51.45,240432.0,49.7727,49.8401,49.5991,49.5991,240432.0
2020-06-22 09:30:00,51.42,51.57,51.31,51.56,250048.0,49.5702,49.7148,49.4642,49.7052,250048.0
2020-06-22 10:00:00,51.61,51.76,51.57,51.71,60052.0,49.7534,49.898,49.7148,49.8498,60052.0
2020-06-22 10:30:00,51.72,51.74,51.57,51.57,103984.0,49.8594,49.8787,49.7148,49.7148,103984.0
2020-06-22 11:00:00,51.57,51.73,51.53,51.71,104584.0,49.7148,49.8691,49.6763,49.8498,104584.0
2020-06-22 11:30:00,51.71,51.81,51.68,51.79,37948.0,49.8498,49.9462,49.8209,49.9269,37948.0
2020-06-22 12:00:00,51.8,51.96,51.78,51.92,92744.0,49.9366,50.0908,49.9173,50.0522,92744.0
2020-06-22 12:30:00,51.94,52.01,51.92,51.97,87700.0,50.0715,50.139,50.0522,50.1004,87700.0
2020-06-22 13:00:00,51.98,52.0,51.92,51.93,45264.0,50.1101,50.1294,50.0522,50.0619,45264.0
2020-06-22 13:30:00,51.93,51.99,51.89,51.97,52252.0,50.0619,50.1197,50.0233,50.1004,52252.0
2020-06-22 14:00:00,51.96,51.98,51.87,51.97,66312.0,50.0908,50.1101,50.004,50.1004,66312.0
2020-06-22 14:30:00,51.98,52.07,51.96,52.06,39368.0,50.1101,50.1968,50.0908,50.1872,39368.0
2020-06-22 15:00:00,52.05,52.09,51.81,51.86,109328.0,50.1776,50.2161,49.9462,49.9944,109328.0
2020-06-22 15:30:00,51.88,52.08,51.88,52.05,158088.0,50.0137,50.2065,50.0137,50.1776,158088.0
2020-06-23 09:30:00,52.52,52.56,52.36,52.42,200144.0,50.6306,50.6692,50.4764,50.5342,200144.0
2020-06-23 10:00:00,52.44,52.55,52.33,52.55,79448.0,50.5535,50.6596,50.4475,50.6596,79448.0
2020-06-23 10:30:00,52.58,52.62,52.43,52.51,96632.0,50.6885,50.7271,50.5439,50.621,96632.0
2020-06-23 11:00:00,52.51,52.73,52.47,52.71,164592.0,50.621,50.8331,50.5824,50.8138,164592.0
2020-06-23 11:30:00,52.71,52.72,52.62,52.71,93084.0,50.8138,50.8235,50.7271,50.8138,93084.0
2020-06-23 12:00:00,52.73,52.75,52.66,52.72,59988.0,50.8331,50.8524,50.7656,50.8235,59988.0
2020-06-23 12:30:00,52.72,52.73,52.67,52.71,49976.0,50.8235,50.8331,50.7753,50.8138,49976.0
2020-06-23 13:00:00,52.72,52.83,52.72,52.81,50168.0,50.8235,50.9295,50.8235,50.9102,50168.0
2020-06-23 13:30:00,52.82,52.86,52.77,52.77,58444.0,50.9199,50.9584,50.8717,50.8717,58444.0
2020-06-23 14:00:00,52.79,52.79,52.66,52.74,60112.0,50.8909,50.8909,50.7656,50.8427,60112.0
2020-06-23 14:30:00,52.74,52.77,52.62,52.64,62116.0,50.8427,50.8717,50.7271,50.7463,62116.0
2020-06-23 15:00:00,52.6,52.66,52.48,52.48,145184.0,50.7078,50.7656,50.5921,50.5921,145184.0
2020-06-23 15:30:00,52.5,52.54,52.29,52.38,189120.0,50.6114,50.6499,50.4089,50.4957,189120.0
2020-06-24 09:30:00,52.13,52.33,51.76,51.82,284052.0,50.2547,50.4475,49.898,49.9558,284052.0
2020-06-24 10:00:00,51.83,51.91,51.68,51.88,189572.0,49.9655,50.0426,49.8209,50.0137,189572.0
2020-06-24 10:30:00,51.88,51.88,51.54,51.6,68716.0,50.0137,50.0137,49.6859,49.7437,68716.0
2020-06-24 11:00:00,51.54,51.63,51.2,51.33,278980.0,49.6859,49.7727,49.3581,49.4835,278980.0
2020-06-24 11:30:00,51.32,51.35,50.9,51.05,121716.0,49.4738,49.5027,49.0689,49.2135,121716.0
2020-06-24 12:00:00,51.05,51.23,50.98,51.19,201528.0,49.2135,49.3871,49.146,49.3485,201528.0
2020-06-24 12:30:00,51.17,51.36,51.1,51.35,51396.0,49.3292,49.5124,49.2617,49.5027,51396.0
2020-06-24 13:00:00,51.38,51.4,51.15,51.16,116760.0,49.5317,49.5509,49.3099,49.3196,116760.0
2020-06-24 13:30:00,51.15,51.15,51.0,51.08,1466096.0,49.3099,49.3099,49.1653,49.2425,1466096.0
2020-06-24 14:00:00,51.14,51.21,50.93,51.21,105348.0,49.3003,49.3678,49.0978,49.3678,105348.0
2020-06-24 14:30:00,51.2,51.24,51.02,51.05,123956.0,49.3581,49.3967,49.1846,49.2135,123956.0
2020-06-24 15:00:00,51.09,51.38,51.09,51.22,207656.0,49.2521,49.5317,49.2521,49.3774,207656.0
2020-06-24 15:30:00,51.28,51.38,51.07,51.15,358940.0,49.4353,49.5317,49.2328,49.3099,358940.0
2020-06-25 09:30:00,51.13,51.21,50.64,50.92,434468.0,49.2907,49.3678,48.8183,49.0882,434468.0
2020-06-25 10:00:00,50.94,51.24,50.91,51.23,141548.0,49.1075,49.3967,49.0786,49.3871,141548.0
2020-06-25 10:30:00,51.22,51.23,51.06,51.14,96632.0,49.3774,49.3871,49.2232,49.3003,96632.0
2020-06-25 11:00:00,51.08,51.2,50.95,51.13,145848.0,49.2425,49.3581,49.1171,49.2907,145848.0
2020-06-25 11:30:00,51.14,51.16,50.93,51.15,105236.0,49.3003,49.3196,49.0978,49.3099,105236.0
2020-06-25 12:00:00,51.18,51.36,51.18,51.27,179708.0,49.3389,49.5124,49.3389,49.4256,179708.0
2020-06-25 12:30:00,51.28,51.35,51.23,51.23,78660.0,49.4353,49.5027,49.3871,49.3871,78660.0
2020-06-25 13:00:00,51.23,51.29,51.17,51.23,72532.0,49.3871,49.4449,49.3292,49.3871,72532.0
2020-06-25 13:30:00,51.23,51.33,51.16,51.25,106788.0,49.3871,49.4835,49.3196,49.4063,106788.0
2020-06-25 14:00:00,51.26,51.28,51.13,51.18,99760.0,49.416,49.4353,49.2907,49.3389,99760.0
2020-06-25 14:30:00,51.11,51.2,51.06,51.17,107376.0,49.2714,49.3581,49.2232,49.3292,107376.0
2020-06-25 15:00:00,51.16,51.59,51.15,51.54,253612.0,49.3196,49.7341,49.3099,49.6859,253612.0
2020-06-25 15:30:00,51.54,51.71,51.49,51.68,169480.0,49.6859,49.8498,49.6377,49.8209,169480.0
2020-06-26 09:30:00,51.55,51.59,51.25,51.34,252256.0,49.6955,49.7341,49.4063,49.4931,252256.0
2020-06-26 10:00:00,51.25,51.25,50.77,50.85,74332.0,49.4063,49.4063,48.9436,49.0207,74332.0
2020-06-26 10:30:00,50.89,50.89,50.55,50.66,177380.0,49.0593,49.0593,48.7315,48.8376,177380.0
2020-06-26 11:00:00,50.74,50.94,50.74,50.83,133184.0,48.9147,49.1075,48.9147,49.0014,133184.0
2020-06-26 11:30:00,50.85,51.08,50.79,51.03,71728.0,49.0207,49.2425,48.9629,49.1943,71728.0
2020-06-26 12:00:00,50.99,51.0,50.61,50.79,137364.0,49.1557,49.1653,48.7894,48.9629,137364.0
2020-06-26 12:30:00,50.77,50.83,50.6,50.83,166300.0,48.9436,49.0014,48.7797,49.0014,166300.0
2020-06-26 13:00:00,50.78,50.93,50.78,50.87,114752.0,48.9532,49.0978,48.9532,49.04,114752.0
2020-06-26 13:30:00,50.86,50.9,50.77,50.79,81948.0,49.0304,49.0689,48.9436,48.9629,81948.0
2020-06-26 14:00:00,50.81,50.85,50.6,50.65,120968.0,48.9822,49.0207,48.7797,48.8279,120968.0
2020-06-26 14:30:00,50.65,50.68,50.49,50.54,418576.0,48.8279,48.8568,48.6737,48.7219,418576.0
2020-06-26 15:00:00,50.64,50.66,50.44,50.57,75272.0,48.8183,48.8376,48.6255,48.7508,75272.0
2020-06-26 15:30:00,50.56,50.71,50.34,50.36,366372.0,48.7412,48.8858,48.5291,48.5484,366372.0
2020-06-29 09:30:00,50.48,50.53,49.99,50.3,345864.0,48.664,48.7122,48.1917,48.4905,345864.0
2020-06-29 10:00:00,50.34,50.6,50.28,50.58,118296.0,48.5291,48.7797,48.4712,48.7604,118296.0
2020-06-29 10:30:00,50.6,50.78,50.56,50.66,149368.0,48.7797,48.9532,48.7412,48.8376,149368.0
2020-06-29 11:00:00,50.67,50.8,50.55,50.76,136144.0,48.8472,48.9725,48.7315,48.934,136144.0
2020-06-29 11:30:00,50.81,50.81,50.72,50.77,88224.0,48.9822,48.9822,48.8954,48.9436,88224.0
2020-06-29 12:00:00,50.77,50.89,50.77,50.88,66824.0,48.9436,49.0593,48.9436,49.0496,66824.0
2020-06-29 12:30:00,50.89,50.92,50.86,50.87,54284.0,49.0593,49.0882,49.0304,49.04,54284.0
2020-06-29 13:00:00,50.88,50.9,50.84,50.86,51752.0,49.0496,49.0689,49.0111,49.0304,51752.0
2020-06-29 13:30:00,50.88,50.97,50.84,50.92,56376.0,49.0496,49.1364,49.0111,49.0882,56376.0
2020-06-29 14:00:00,50.92,50.94,50.83,50.83,144068.0,49.0882,49.1075,49.0014,49.0014,144068.0
2020-06-29 14:30:00,50.84,50.89,50.75,50.78,46020.0,49.0111,49.0593,48.9243,48.9532,46020.0
2020-06-29 15:00:00,50.8,50.8,50.66,50.75,73596.0,48.9725,48.9725,48.8376,48.9243,73596.0
2020-06-29 15:30:00,50.77,51.04,50.74,51.04,154512.0,48.9436,49.2039,48.9147,49.2039,154512.0
2020-06-30 09:30:00,51.02,51.28,50.95,51.23,231152.0,49.1846,49.4353,49.1171,49.3871,231152.0
2020-06-30 10:00:00,51.26,51.36,51.24,51.27,58820.0,49.416,49.5124,49.3967,49.4256,58820.0
2020-06-30 10:30:00,51.32,51.48,51.26,51.48,337872.0,49.4738,49.6281,49.416,49.6281,337872.0
2020-06-30 11:00:00,51.49,51.57,51.46,51.54,65840.0,49.6377,49.7148,49.6088,49.6859,65840.0
2020-06-30 11:30:00,51.51,51.54,51.45,51.51,68672.0,49.657,49.6859,49.5991,49.657,68672.0
2020-06-30 12:00:00,51.54,51.65,51.51,51.63,47464.0,49.6859,49.7919,49.657,49.7727,47464.0
2020-06-30 12:30:00,51.62,51.64,51.46,51.48,120896.0,49.763,49.7823,49.6088,49.6281,120896.0
2020-06-30 13:00:00,51.48,51.52,51.37,51.49,221896.0,49.6281,49.6666,49.522,49.6377,221896.0
2020-06-30 13:30:00,51.48,51.52,51.41,51.51,55956.0,49.6281,49.6666,49.5606,49.657,55956.0
2020-06-30 14:00:00,51.49,51.56,51.43,51.56,81328.0,49.6377,49.7052,49.5799,49.7052,81328.0
2020-06-30 14:30:00,51.57,51.66,51.55,51.65,117588.0,49.7148,49.8016,49.6955,49.7919,117588.0
2020-06-30 15:00:00,51.66,51.72,51.56,51.69,144772.0,49.8016,49.8594,49.7052,49.8305,144772.0
2020-06-30 15:30:00,51.69,52.08,51.69,51.87,598528.0,49.8305,50.2065,49.8305,50.004,598528.0
2020-07-01 09:30:00,51.94,52.18,51.9,51.96,747744.0,50.0715,50.3029,50.033,50.0908,747744.0
2020-07-01 10:00:00,52.0,52.25,52.0,52.25,286224.0,50.1294,50.3704,50.1294,50.3704,286224.0
2020-07-01 10:30:00,52.27,52.3,52.13,52.22,193544.0,50.3896,50.4186,50.2547,50.3414,193544.0
2020-07-01 11:00:00,52.24,52.3,52.09,52.09,187380.0,50.3607,50.4186,50.2161,50.2161,187380.0
2020-07-01 11:30:00,52.1,52.3,52.1,52.27,254648.0,50.2258,50.4186,50.2258,50.3896,254648.0
2020-07-01 12:00:00,52.28,52.4,52.26,52.39,43712.0,50.3993,50.515,50.38,50.5053,43712.0
2020-07-01 12:30:00,52.4,52.47,52.31,52.37,112740.0,50.515,50.5824,50.4282,50.486,112740.0
2020-07-01 13:00:00,52.35,52.38,52.28,52.37,2276484.0,50.4668,50.4957,50.3993,50.486,2276484.0
2020-07-01 13:30:00,52.38,52.44,52.33,52.42,343336.0,50.4957,50.5535,50.4475,50.5342,343336.0
2020-07-01 14:00:00,52.4,52.49,52.4,52.45,97372.0,50.515,50.6017,50.515,50.5632,97372.0
2020-07-01 14:30:00,52.44,52.49,52.35,52.43,190852.0,50.5535,50.6017,50.4668,50.5439,190852.0
2020-07-01 15:00:00,52.44,52.59,52.42,52.56,248448.0,50.5535,50.6981,50.5342,50.6692,248448.0
2020-07-01 15:30:00,52.56,52.62,52.38,52.42,239872.0,50.6692,50.7271,50.4957,50.5342,239872.0
2020-07-02 09:30:00,52.95,53.15,52.93,53.14,380004.0,51.0452,51.238,51.0259,51.2283,380004.0
2020-07-02 10:00:00,53.11,53.18,52.86,52.86,116140.0,51.1994,51.2669,50.9584,50.9584,116140.0
2020-07-02 10:30:00,52.87,53.03,52.82,52.85,80728.0,50.9681,51.1223,50.9199,50.9488,80728.0
2020-07-02 11:00:00,52.82,52.85,52.69,52.72,190416.0,50.9199,50.9488,50.7945,50.8235,190416.0
2020-07-02 11:30:00,52.74,52.92,52.73,52.9,69480.0,50.8427,51.0163,50.8331,50.997,69480.0
2020-07-02 12:00:00,52.87,52.92,52.79,52.91,128308.0,50.9681,51.0163,50.8909,51.0066,128308.0
2020-07-02 12:30:00,52.91,52.94,52.89,52.94,49208.0,51.0066,51.0355,50.9873,51.0355,49208.0
2020-07-02 13:00:00,52.92,52.98,52.9,52.95,35340.0,51.0163,51.0741,50.997,51.0452,35340.0
2020-07-02 13:30:00,52.95,53.02,52.92,52.94,437228.0,51.0452,51.1127,51.0163,51.0355,437228.0
2020-07-02 14:00:00,52.93,53.01,52.9,53.0,107456.0,51.0259,51.103,50.997,51.0934,107456.0
2020-07-02 14:30:00,53.02,53.05,52.99,53.02,274060.0,51.1127,51.1416,51.0837,51.1127,274060.0
2020-07-02 15:00:00,53.01,53.03,52.88,52.88,175464.0,51.103,51.1223,50.9777,50.9777,175464.0
2020-07-02 15:30:00,52.88,52.91,52.59,52.66,197132.0,50.9777,51.0066,50.6981,50.7656,197132.0
2020-07-06 09:30:00,53.4,53.45,53.3,53.45,393972.0,51.479,51.5272,51.3826,51.5272,393972.0
2020-07-06 10:00:00,53.47,53.54,53.39,53.48,92316.0,51.5465,51.614,51.4694,51.5561,92316.0
2020-07-06 10:30:00,53.49,53.67,53.49,53.67,218868.0,51.5658,51.7393,51.5658,51.7393,218868.0
2020-07-06 11:00:00,53.66,53.78,53.66,53.77,90004.0,51.7296,51.8453,51.7296,51.8357,90004.0
2020-07-06 11:30:00,53.77,53.82,53.68,53.68,93532.0,51.8357,51.8839,51.7489,51.7489,93532.0
2020-07-06 12:00:00,53.71,53.71,53.57,53.6,100760.0,51.7778,51.7778,51.6429,51.6718,100760.0
2020-07-06 12:30:00,53.6,53.71,53.58,53.69,48256.0,51.6718,51.7778,51.6525,51.7586,48256.0
2020-07-06 13:00:00,53.67,53.68,53.55,53.66,91960.0,51.7393,51.7489,51.6236,51.7296,91960.0
2020-07-06 13:30:00,53.67,53.68,53.59,53.62,167484.0,51.7393,51.7489,51.6622,51.6911,167484.0
2020-07-06 14:00:00,53.62,53.64,53.43,53.52,148408.0,51.6911,51.7104,51.5079,51.5947,148408.0
2020-07-06 14:30:00,53.55,53.59,53.5,53.55,105788.0,51.6236,51.6622,51.5754,51.6236,105788.0
2020-07-06 15:00:00,53.56,53.59,53.45,53.58,178824.0,51.6332,51.6622,51.5272,51.6525,178824.0
2020-07-06 15:30:00,53.6,53.74,53.55,53.7,299588.0,51.6718,51.8068,51.6236,51.7682,299588.0
2020-07-07 09:30:00,53.56,53.81,53.48,53.73,346468.0,51.6332,51.8742,51.5561,51.7971,346468.0
2020-07-07 10:00:00,53.74,53.96,53.74,53.92,88128.0,51.8068,52.0188,51.8068,51.9803,88128.0
2020-07-07 10:30:00,53.94,53.97,53.83,53.96,59532.0,51.9996,52.0285,51.8935,52.0188,59532.0
2020-07-07 11:00:00,53.95,54.06,53.92,54.02,1007128.0,52.0092,52.1152,51.9803,52.0767,1007128.0
2020-07-07 11:30:00,54.03,54.04,53.91,53.91,68064.0,52.0863,52.096,51.9706,51.9706,68064.0
2020-07-07 12:00:00,53.94,53.95,53.76,53.78,40976.0,51.9996,52.0092,51.826,51.8453,40976.0
2020-07-07 12:30:00,53.78,53.84,53.73,53.81,62388.0,51.8453,51.9032,51.7971,51.8742,62388.0
2020-07-07 13:00:00,53.84,53.84,53.67,53.74,77244.0,51.9032,51.9032,51.7393,51.8068,77244.0
2020-07-07 13:30:00,53.74,53.8,53.69,53.72,113248.0,51.8068,51.8646,51.7586,51.7875,113248.0
2020-07-07 14:00:00,53.71,53.72,53.6,53.6,259552.0,51.7778,51.7875,51.6718,51.6718,259552.0
2020-07-07 14:30:00,53.58,53.6,53.51,53.6,105812.0,51.6525,51.6718,51.585,51.6718,105812.0
2020-07-07 15:00:00,53.59,53.59,53.41,53.49,248884.0,51.6622,51.6622,51.4886,51.5658,248884.0
2020-07-07 15:30:00,53.5,53.54,53.18,53.23,439756.0,51.5754,51.614,51.2669,51.3151,439756.0
2020-07-08 09:30:00,53.46,53.78,53.44,53.75,252324.0,51.5368,51.8453,51.5176,51.8164,252324.0
2020-07-08 10:00:00,53.77,53.79,53.63,53.63,112516.0,51.8357,51.855,51.7007,51.7007,112516.0
2020-07-08 10:30:00,53.62,53.73,53.61,53.71,44920.0,51.6911,51.7971,51.6814,51.7778,44920.0
2020-07-08 11:00:00,53.68,53.68,53.18,53.27,196092.0,51.7489,51.7489,51.2669,51.3537,196092.0
2020-07-08 11:30:00,53.34,53.51,53.34,53.51,83684.0,51.4212,51.585,51.4212,51.585,83684.0
2020-07-08 12:00:00,53.52,53.6,53.5,53.56,40756.0,51.5947,51.6718,51.5754,51.6332,40756.0
2020-07-08 12:30:00,53.6,53.67,53.49,53.67,33248.0,51.6718,51.7393,51.5658,51.7393,33248.0
2020-07-08 13:00:00,53.67,53.67,53.44,53.51,152152.0,51.7393,51.7393,51.5176,51.585,152152.0
2020-07-08 13:30:00,53.52,53.59,53.43,53.47,71608.0,51.5947,51.6622,51.5079,51.5465,71608.0
2020-07-08 14:00:00,53.45,53.59,53.4,53.56,103784.0,51.5272,51.6622,51.479,51.6332,103784.0
2020-07-08 14:30:00,53.53,53.62,53.46,53.6,72108.0,51.6043,51.6911,51.5368,51.6718,72108.0
2020-07-08 15:00:00,53.6,53.8,53.6,53.74,161284.0,51.6718,51.8646,51.6718,51.8068,161284.0
2020-07-08 15:30:00,53.75,53.87,53.7,53.87,211564.0,51.8164,51.9321,51.7682,51.9321,211564.0
2020-07-09 09:30:00,54.13,54.19,53.92,54.1,241092.0,52.1827,52.2406,51.9803,52.1538,241092.0
2020-07-09 10:00:00,54.12,54.13,53.85,53.92,50948.0,52.1731,52.1827,51.9128,51.9803,50948.0
2020-07-09 10:30:00,53.97,53.99,53.35,53.38,150060.0,52.0285,52.0478,51.4308,51.4597,150060.0
2020-07-09 11:00:00,53.34,53.5,53.18,53.29,208960.0,51.4212,51.5754,51.2669,51.3729,208960.0
2020-07-09 11:30:00,53.35,53.47,53.24,53.46,56640.0,51.4308,51.5465,51.3247,51.5368,56640.0
2020-07-09 12:00:00,53.47,53.68,53.46,53.6,53220.0,51.5465,51.7489,51.5368,51.6718,53220.0
2020-07-09 12:30:00,53.63,53.73,53.58,53.69,189556.0,51.7007,51.7971,51.6525,51.7586,189556.0
2020-07-09 13:00:00,53.66,53.85,53.66,53.79,242708.0,51.7296,51.9128,51.7296,51.855,242708.0
2020-07-09 13:30:00,53.79,53.85,53.67,53.67,191396.0,51.855,51.9128,51.7393,51.7393,191396.0
2020-07-09 14:00:00,53.64,53.9,53.64,53.9,107432.0,51.7104,51.961,51.7104,51.961,107432.0
2020-07-09 14:30:00,53.9,53.99,53.84,53.98,85308.0,51.961,52.0478,51.9032,52.0381,85308.0
2020-07-09 15:00:00,53.99,54.1,53.84,53.84,187088.0,52.0478,52.1538,51.9032,51.9032,187088.0
2020-07-09 15:30:00,53.82,54.03,53.71,53.93,285660.0,51.8839,52.0863,51.7778,51.9899,285660.0
2020-07-10 09:30:00,53.87,53.97,53.63,53.72,522280.0,51.9321,52.0285,51.7007,51.7875,522280.0
2020-07-10 10:00:00,53.63,53.84,53.49,53.84,213348.0,51.7007,51.9032,51.5658,51.9032,213348.0
2020-07-10 10:30:00,53.81,53.94,53.79,53.84,152000.0,51.8742,51.9996,51.855,51.9032,152000.0
2020-07-10 11:00:00,53.83,53.91,53.75,53.88,188560.0,51.8935,51.9706,51.8164,51.9417,188560.0
2020-07-10 11:30:00,53.85,53.98,53.8,53.96,160644.0,51.9128,52.0381,51.8646,52.0188,160644.0
2020-07-10 12:00:00,53.95,53.99,53.83,53.84,94340.0,52.0092,52.0478,51.8935,51.9032,94340.0
2020-07-10 12:30:00,53.83,53.93,53.82,53.92,63924.0,51.8935,51.9899,51.8839,51.9803,63924.0
2020-07-10 13:00:00,53.92,54.01,53.9,53.99,54912.0,51.9803,52.067,51.961,52.0478,54912.0
2020-07-10 13:30:00,53.98,54.06,53.92,54.02,89004.0,52.0381,52.1152,51.9803,52.0767,89004.0
2020-07-10 14:00:00,54.04,54.04,53.96,54.0,71888.0,52.096,52.096,52.0188,52.0574,71888.0
2020-07-10 14:30:00,54.0,54.11,53.99,54.1,60864.0,52.0574,52.1635,52.0478,52.1538,60864.0
2020-07-10 15:00:00,54.08,54.2,54.07,54.18,260988.0,52.1345,52.2502,52.1249,52.2309,260988.0
2020-07-10 15:30:00,54.14,54.27,54.12,54.23,163372.0,52.1924,52.3177,52.1731,52.2791,163372.0
2020-07-13 09:30:00,54.67,54.84,54.67,54.73,284372.0,52.7033,52.8672,52.7033,52.7611,284372.0
2020-07-13 10:00:00,54.73,54.91,54.64,54.91,137368.0,52.7611,52.9347,52.6744,52.9347,137368.0
2020-07-13 10:30:00,54.91,55.02,54.81,55.02,96664.0,52.9347,53.0407,52.8383,53.0407,96664.0
2020-07-13 11:00:00,55.01,55.17,55.01,55.17,47904.0,53.0311,53.1853,53.0311,53.1853,47904.0
2020-07-13 11:30:00,55.16,55.17,55.01,55.06,150832.0,53.1757,53.1853,53.0311,53.0793,150832.0
2020-07-13 12:00:00,55.08,55.1,55.02,55.07,96312.0,53.0986,53.1178,53.0407,53.0889,96312.0
2020-07-13 12:30:00,55.07,55.07,54.88,54.88,63556.0,53.0889,53.0889,52.9058,52.9058,63556.0
2020-07-13 13:00:00,54.89,55.05,54.89,55.04,45424.0,52.9154,53.0696,52.9154,53.06,45424.0
2020-07-13 13:30:00,55.06,55.1,54.87,54.87,75172.0,53.0793,53.1178,52.8961,52.8961,75172.0
2020-07-13 14:00:00,54.87,54.9,54.38,54.41,259368.0,52.8961,52.925,52.4237,52.4527,259368.0
2020-07-13 14:30:00,54.4,54.56,54.21,54.51,138200.0,52.443,52.5973,52.2599,52.5491,138200.0
2020-07-13 15:00:00,54.52,54.53,53.82,53.83,318284.0,52.5587,52.5683,51.8839,51.8935,318284.0
2020-07-13 15:30:00,53.85,53.85,53.24,53.37,481348.0,51.9128,51.9128,51.3247,51.4501,481348.0
2020-07-14 09:30:00,53.05,53.52,52.63,52.98,608584.0,51.1416,51.5947,50.7367,51.0741,608584.0
2020-07-14 10:00:00,52.99,53.04,52.59,53.04,242560.0,51.0837,51.1319,50.6981,51.1319,242560.0
2020-07-14 10:30:00,53.09,53.41,53.05,53.22,103048.0,51.1801,51.4886,51.1416,51.3055,103048.0
2020-07-14 11:00:00,53.14,53.34,53.02,53.29,154060.0,51.2283,51.4212,51.1127,51.3729,154060.0
2020-07-14 11:30:00,53.27,53.54,53.24,53.38,100796.0,51.3537,51.614,51.3247,51.4597,100796.0
2020-07-14 12:00:00,53.4,53.57,53.3,53.41,163540.0,51.479,51.6429,51.3826,51.4886,163540.0
2020-07-14 12:30:00,53.41,53.52,53.26,53.29,130824.0,51.4886,51.5947,51.344,51.3729,130824.0
2020-07-14 13:00:00,53.3,53.37,53.1,53.34,105896.0,51.3826,51.4501,51.1898,51.4212,105896.0
2020-07-14 13:30:00,53.33,53.66,53.31,53.51,211592.0,51.4115,51.7296,51.3922,51.585,211592.0
2020-07-14 14:00:00,53.53,53.76,53.45,53.7,284776.0,51.6043,51.826,51.5272,51.7682,284776.0
2020-07-14 14:30:00,53.74,53.75,53.53,53.73,169712.0,51.8068,51.8164,51.6043,51.7971,169712.0
2020-07-14 15:00:00,53.66,53.7,53.37,53.66,282956.0,51.7296,51.7682,51.4501,51.7296,282956.0
2020-07-14 15:30:00,53.69,54.05,53.62,54.01,305308.0,51.7586,52.1056,51.6911,52.067,305308.0
2020-07-15 09:30:00,54.52,54.62,54.31,54.43,519540.0,52.5587,52.6551,52.3563,52.4719,519540.0
2020-07-15 10:00:00,54.43,54.54,54.33,54.52,278428.0,52.4719,52.578,52.3755,52.5587,278428.0
2020-07-15 10:30:00,54.52,54.61,54.47,54.47,96308.0,52.5587,52.6455,52.5105,52.5105,96308.0
2020-07-15 11:00:00,54.42,54.45,54.09,54.32,160392.0,52.4623,52.4912,52.1442,52.3659,160392.0
2020-07-15 11:30:00,54.32,54.33,53.92,53.92,175172.0,52.3659,52.3755,51.9803,51.9803,175172.0
2020-07-15 12:00:00,53.91,54.08,53.83,54.08,271476.0,51.9706,52.1345,51.8935,52.1345,271476.0
2020-07-15 12:30:00,54.07,54.19,53.92,54.19,254672.0,52.1249,52.2406,51.9803,52.2406,254672.0
2020-07-15 13:00:00,54.19,54.27,54.08,54.2,139744.0,52.2406,52.3177,52.1345,52.2502,139744.0
2020-07-15 13:30:00,54.21,54.3,54.15,54.19,78472.0,52.2599,52.3466,52.202,52.2406,78472.0
2020-07-15 14:00:00,54.13,54.43,54.13,54.37,221024.0,52.1827,52.4719,52.1827,52.4141,221024.0
2020-07-15 14:30:00,54.37,54.43,54.16,54.22,109856.0,52.4141,52.4719,52.2117,52.2695,109856.0
2020-07-15 15:00:00,54.19,54.28,54.03,54.27,267944.0,52.2406,52.3273,52.0863,52.3177,267944.0
2020-07-15 15:30:00,54.28,54.42,54.21,54.33,265172.0,52.3273,52.4623,52.2599,52.3755,265172.0
2020-07-16 09:30:00,53.87,54.01,53.78,53.85,430448.0,51.9321,52.067,51.8453,51.9128,430448.0
2020-07-16 10:00:00,53.88,53.88,53.7,53.84,110448.0,51.9417,51.9417,51.7682,51.9032,110448.0
2020-07-16 10:30:00,53.82,53.91,53.66,53.68,110228.0,51.8839,51.9706,51.7296,51.7489,110228.0
2020-07-16 11:00:00,53.7,53.72,53.56,53.69,118200.0,51.7682,51.7875,51.6332,51.7586,118200.0
2020-07-16 11:30:00,53.67,53.75,53.63,53.75,188868.0,51.7393,51.8164,51.7007,51.8164,188868.0
2020-07-16 12:00:00,53.76,53.81,53.65,53.7,112200.0,51.826,51.8742,51.72,51.7682,112200.0
2020-07-16 12:30:00,53.7,53.83,53.7,53.77,172300.0,51.7682,51.8935,51.7682,51.8357,172300.0
2020-07-16 13:00:00,53.78,53.98,53.78,53.98,88040.0,51.8453,52.0381,51.8453,52.0381,88040.0
2020-07-16 13:30:00,53.98,53.98,53.87,53.88,75208.0,52.0381,52.0381,51.9321,51.9417,75208.0
2020-07-16 14:00:00,53.88,54.01,53.88,54.0,44768.0,51.9417,52.067,51.9417,52.0574,44768.0
2020-07-16 14:30:00,54.02,54.03,53.81,53.82,80796.0,52.0767,52.0863,51.8742,51.8839,80796.0
2020-07-16 15:00:00,53.81,54.03,53.79,54.03,209176.0,51.8742,52.0863,51.855,52.0863,209176.0
2020-07-16 15:30:00,54.01,54.13,53.91,54.01,248296.0,52.067,52.1827,51.9706,52.067,248296.0
2020-07-17 09:30:00,54.2,54.2,53.9,54.01,239148.0,52.2502,52.2502,51.961,52.067,239148.0
2020-07-17 10:00:00,54.01,54.04,53.77,53.8,214892.0,52.067,52.096,51.8357,51.8646,214892.0
2020-07-17 10:30:00,53.82,53.99,53.75,53.98,88424.0,51.8839,52.0478,51.8164,52.0381,88424.0
2020-07-17 11:00:00,53.99,54.07,53.97,54.04,60016.0,52.0478,52.1249,52.0285,52.096,60016.0
2020-07-17 11:30:00,54.02,54.09,53.96,54.07,71728.0,52.0767,52.1442,52.0188,52.1249,71728.0
2020-07-17 12:00:00,54.06,54.13,54.06,54.09,70356.0,52.1152,52.1827,52.1152,52.1442,70356.0
2020-07-17 12:30:00,54.09,54.12,54.02,54.04,22348.0,52.1442,52.1731,52.0767,52.096,22348.0
2020-07-17 13:00:00,54.04,54.09,53.97,54.07,206008.0,52.096,52.1442,52.0285,52.1249,206008.0
2020-07-17 13:30:00,54.07,54.08,54.01,54.04,41752.0,52.1249,52.1345,52.067,52.096,41752.0
2020-07-17 14:00:00,54.08,54.23,54.08,54.18,73280.0,52.1345,52.2791,52.1345,52.2309,73280.0
2020-07-17 14:30:00,54.17,54.28,54.15,54.25,61284.0,52.2213,52.3273,52.202,52.2984,61284.0
2020-07-17 15:00:00,54.25,54.29,54.17,54.27,88832.0,52.2984,52.337,52.2213,52.3177,88832.0
2020-07-17 15:30:00,54.27,54.33,54.14,54.18,239340.0,52.3177,52.3755,52.1924,52.2309,239340.0
2020-07-20 09:30:00,54.2,54.36,54.01,54.3,495476.0,52.2502,52.4045,52.067,52.3466,495476.0
2020-07-20 10:00:00,54.33,54.67,54.27,54.67,196500.0,52.3755,52.7033,52.3177,52.7033,196500.0
2020-07-20 10:30:00,54.68,54.73,54.62,54.64,59872.0,52.7129,52.7611,52.6551,52.6744,59872.0
2020-07-20 11:00:00,54.65,54.74,54.6,54.72,88536.0,52.684,52.7708,52.6358,52.7515,88536.0
2020-07-20 11:30:00,54.75,54.84,54.73,54.8,50564.0,52.7804,52.8672,52.7611,52.8286,50564.0
2020-07-20 12:00:00,54.81,54.85,54.72,54.77,58664.0,52.8383,52.8768,52.7515,52.7997,58664.0
2020-07-20 12:30:00,54.78,54.82,54.75,54.81,24768.0,52.8093,52.8479,52.7804,52.8383,24768.0
2020-07-20 13:00:00,54.82,54.88,54.81,54.86,28416.0,52.8479,52.9058,52.8383,52.8865,28416.0
2020-07-20 13:30:00,54.88,54.96,54.84,54.94,51072.0,52.9058,52.9829,52.8672,52.9636,51072.0
2020-07-20 14:00:00,54.94,54.99,54.91,54.99,70296.0,52.9636,53.0118,52.9347,53.0118,70296.0
2020-07-20 14:30:00,54.99,55.07,54.99,55.04,110664.0,53.0118,53.0889,53.0118,53.06,110664.0
2020-07-20 15:00:00,55.03,55.21,55.03,55.19,198868.0,53.0504,53.2239,53.0504,53.2046,198868.0
2020-07-20 15:30:00,55.2,55.31,55.19,55.19,227332.0,53.2142,53.3203,53.2046,53.2046,227332.0
2020-07-21 09:30:00,55.58,55.58,55.19,55.38,433828.0,53.5806,53.5806,53.2046,53.3878,433828.0
2020-07-21 10:00:00,55.36,55.4,55.13,55.18,153084.0,53.3685,53.407,53.1468,53.195,153084.0
2020-07-21 10:30:00,55.22,55.28,55.07,55.23,138784.0,53.2335,53.2914,53.0889,53.2432,138784.0
2020-07-21 11:00:00,55.22,55.26,55.06,55.17,94408.0,53.2335,53.2721,53.0793,53.1853,94408.0
2020-07-21 11:30:00,55.22,55.23,54.99,55.07,57696.0,53.2335,53.2432,53.0118,53.0889,57696.0
2020-07-21 12:00:00,55.06,55.09,54.99,55.08,86992.0,53.0793,53.1082,53.0118,53.0986,86992.0
2020-07-21 12:30:00,55.07,55.13,55.03,55.13,70284.0,53.0889,53.1468,53.0504,53.1468,70284.0
2020-07-21 13:00:00,55.13,55.18,55.04,55.17,50484.0,53.1468,53.195,53.06,53.1853,50484.0
2020-07-21 13:30:00,55.16,55.3,55.16,55.26,45408.0,53.1757,53.3106,53.1757,53.2721,45408.0
2020-07-21 14:00:00,55.26,55.38,55.26,55.32,54660.0,53.2721,53.3878,53.2721,53.3299,54660.0
2020-07-21 14:30:00,55.31,55.31,55.21,55.24,95692.0,53.3203,53.3203,53.2239,53.2528,95692.0
2020-07-21 15:00:00,55.21,55.25,54.94,54.96,119700.0,53.2239,53.2624,52.9636,52.9829,119700.0
2020-07-21 15:30:00,55.02,55.03,54.77,54.95,288316.0,53.0407,53.0504,52.7997,52.9732,288316.0
2020-07-22 09:30:00,54.89,55.26,54.89,55.19,447732.0,52.9154,53.2721,52.9154,53.2046,447732.0
2020-07-22 10:00:00,55.2,55.26,55.16,55.17,61692.0,53.2142,53.2721,53.1757,53.1853,61692.0
2020-07-22 10:30:00,55.1,55.16,54.88,54.95,70316.0,53.1178,53.1757,52.9058,52.9732,70316.0
2020-07-22 11:00:00,54.97,55.04,54.81,55.03,54052.0,52.9925,53.06,52.8383,53.0504,54052.0
2020-07-22 11:30:00,55.02,55.13,55.02,55.08,41432.0,53.0407,53.1468,53.0407,53.0986,41432.0
2020-07-22 12:00:00,55.1,55.23,55.05,55.19,40848.0,53.1178,53.2432,53.0696,53.2046,40848.0
2020-07-22 12:30:00,55.18,55.19,55.09,55.12,24940.0,53.195,53.2046,53.1082,53.1371,24940.0
2020-07-22 13:00:00,55.09,55.15,55.06,55.09,80484.0,53.1082,53.166,53.0793,53.1082,80484.0
2020-07-22 13:30:00,55.06,55.06,54.89,54.92,2217688.0,53.0793,53.0793,52.9154,52.9443,2217688.0
2020-07-22 14:00:00,54.93,55.02,54.92,55.02,104012.0,52.954,53.0407,52.9443,53.0407,104012.0
2020-07-22 14:30:00,54.97,55.08,54.97,55.02,38220.0,52.9925,53.0986,52.9925,53.0407,38220.0
2020-07-22 15:00:00,55.07,55.21,55.03,55.09,132896.0,53.0889,53.2239,53.0504,53.1082,132896.0
2020-07-22 15:30:00,55.1,55.33,55.09,55.27,102628.0,53.1178,53.3396,53.1082,53.2817,102628.0
2020-07-23 09:30:00,55.14,55.37,55.05,55.29,304232.0,53.1564,53.3781,53.0696,53.301,304232.0
2020-07-23 10:00:00,55.26,55.28,54.97,55.14,88268.0,53.2721,53.2914,52.9925,53.1564,88268.0
2020-07-23 10:30:00,55.16,55.24,55.09,55.1,44256.0,53.1757,53.2528,53.1082,53.1178,44256.0
2020-07-23 11:00:00,55.12,55.18,55.02,55.14,82584.0,53.1371,53.195,53.0407,53.1564,82584.0
2020-07-23 11:30:00,55.12,55.2,55.07,55.08,125168.0,53.1371,53.2142,53.0889,53.0986,125168.0
2020-07-23 12:00:00,55.08,55.08,54.75,54.81,78016.0,53.0986,53.0986,52.7804,52.8383,78016.0
2020-07-23 12:30:00,54.8,54.81,54.57,54.68,125008.0,52.8286,52.8383,52.6069,52.7129,125008.0
2020-07-23 13:00:00,54.7,54.81,54.55,54.61,144080.0,52.7322,52.8383,52.5876,52.6455,144080.0
2020-07-23 13:30:00,54.61,54.61,54.24,54.33,165612.0,52.6455,52.6455,52.2888,52.3755,165612.0
2020-07-23 14:00:00,54.32,54.33,53.92,54.17,532768.0,52.3659,52.3755,51.9803,52.2213,532768.0
2020-07-23 14:30:00,54.16,54.28,54.02,54.2,283052.0,52.2117,52.3273,52.0767,52.2502,283052.0
2020-07-23 15:00:00,54.24,54.26,54.01,54.11,171728.0,52.2888,52.3081,52.067,52.1635,171728.0
2020-07-23 15:30:00,54.04,54.22,53.97,54.16,275648.0,52.096,52.2695,52.0285,52.2117,275648.0
2020-07-24 09:30:00,53.63,53.71,53.26,53.57,443400.0,51.7007,51.7778,51.344,51.6429,443400.0
2020-07-24 10:00:00,53.56,53.82,53.56,53.8,64308.0,51.6332,51.8839,51.6332,51.8646,64308.0
2020-07-24 10:30:00,53.75,53.96,53.57,53.96,87844.0,51.8164,52.0188,51.6429,52.0188,87844.0
2020-07-24 11:00:00,53.97,54.07,53.88,54.06,70652.0,52.0285,52.1249,51.9417,52.1152,70652.0
2020-07-24 11:30:00,54.07,54.07,53.92,53.98,30512.0,52.1249,52.1249,51.9803,52.0381,30512.0
2020-07-24 12:00:00,53.98,53.99,53.74,53.8,35900.0,52.0381,52.0478,51.8068,51.8646,35900.0
2020-07-24 12:30:00,53.82,53.84,53.66,53.66,50828.0,51.8839,51.9032,51.7296,51.7296,50828.0
2020-07-24 13:00:00,53.7,53.77,53.51,53.7,62368.0,51.7682,51.8357,51.585,51.7682,62368.0
2020-07-24 13:30:00,53.69,53.82,53.62,53.8,19012.0,51.7586,51.8839,51.6911,51.8646,19012.0
2020-07-24 14:00:00,53.82,53.98,53.82,53.98,54820.0,51.8839,52.0381,51.8839,52.0381,54820.0
2020-07-24 14:30:00,53.98,53.99,53.79,53.85,129248.0,52.0381,52.0478,51.855,51.9128,129248.0
2020-07-24 15:00:00,53.87,53.97,53.72,53.74,96292.0,51.9321,52.0285,51.7875,51.8068,96292.0
2020-07-24 15:30:00,53.72,53.9,53.66,53.86,194544.0,51.7875,51.961,51.7296,51.9224,194544.0
2020-07-27 09:30:00,54.1,54.45,54.0,54.39,263036.0,52.1538,52.4912,52.0574,52.4334,263036.0
2020-07-27 10:00:00,54.42,54.46,54.3,54.31,63084.0,52.4623,52.5009,52.3466,52.3563,63084.0
2020-07-27 10:30:00,54.37,54.45,54.33,54.38,59920.0,52.4141,52.4912,52.3755,52.4237,59920.0
2020-07-27 11:00:00,54.38,54.39,54.15,54.15,74792.0,52.4237,52.4334,52.202,52.202,74792.0
2020-07-27 11:30:00,54.17,54.25,54.05,54.25,49292.0,52.2213,52.2984,52.1056,52.2984,49292.0
2020-07-27 12:00:00,54.24,54.3,54.21,54.24,68676.0,52.2888,52.3466,52.2599,52.2888,68676.0
2020-07-27 12:30:00,54.24,54.33,54.24,54.33,45520.0,52.2888,52.3755,52.2888,52.3755,45520.0
2020-07-27 13:00:00,54.34,54.42,54.33,54.4,79912.0,52.3852,52.4623,52.3755,52.443,79912.0
2020-07-27 13:30:00,54.4,54.42,54.35,54.37,64276.0,52.443,52.4623,52.3948,52.4141,64276.0
2020-07-27 14:00:00,54.38,54.49,54.38,54.47,63924.0,52.4237,52.5298,52.4237,52.5105,63924.0
2020-07-27 14:30:00,54.47,54.51,54.36,54.39,69592.0,52.5105,52.5491,52.4045,52.4334,69592.0
2020-07-27 15:00:00,54.38,54.57,54.38,54.56,262080.0,52.4237,52.6069,52.4237,52.5973,262080.0
2020-07-27 15:30:00,54.55,54.57,54.48,54.53,189064.0,52.5876,52.6069,52.5201,52.5683,189064.0
2020-07-28 09:30:00,54.36,54.49,54.12,54.22,339048.0,52.4045,52.5298,52.1731,52.2695,339048.0
2020-07-28 10:00:00,54.18,54.36,54.18,54.35,36776.0,52.2309,52.4045,52.2309,52.3948,36776.0
2020-07-28 10:30:00,54.31,54.42,54.27,54.38,33836.0,52.3563,52.4623,52.3177,52.4237,33836.0
2020-07-28 11:00:00,54.39,54.39,54.25,54.38,72920.0,52.4334,52.4334,52.2984,52.4237,72920.0
2020-07-28 11:30:00,54.43,54.48,54.37,54.37,48908.0,52.4719,52.5201,52.4141,52.4141,48908.0
2020-07-28 12:00:00,54.35,54.38,54.3,54.35,57312.0,52.3948,52.4237,52.3466,52.3948,57312.0
2020-07-28 12:30:00,54.35,54.43,54.33,54.43,115620.0,52.3948,52.4719,52.3755,52.4719,115620.0
2020-07-28 13:00:00,54.43,54.46,54.38,54.42,140340.0,52.4719,52.5009,52.4237,52.4623,140340.0
2020-07-28 13:30:00,54.47,54.54,54.47,54.49,106348.0,52.5105,52.578,52.5105,52.5298,106348.0
2020-07-28 14:00:00,54.5,54.5,54.38,54.38,86308.0,52.5394,52.5394,52.4237,52.4237,86308.0
2020-07-28 14:30:00,54.38,54.42,54.32,54.34,84836.0,52.4237,52.4623,52.3659,52.3852,84836.0
2020-07-28 15:00:00,54.35,54.35,54.14,54.14,71024.0,52.3948,52.3948,52.1924,52.1924,71024.0
2020-07-28 15:30:00,54.14,54.21,53.93,53.98,154324.0,52.1924,52.2599,51.9899,52.0381,154324.0
2020-07-29 09:30:00,54.19,54.36,54.19,54.34,188524.0,52.2406,52.4045,52.2406,52.3852,188524.0
2020-07-29 10:00:00,54.34,54.48,54.33,54.47,129860.0,52.3852,52.5201,52.3755,52.5105,129860.0
2020-07-29 10:30:00,54.47,54.56,54.47,54.55,26572.0,52.5105,52.5973,52.5105,52.5876,26572.0
2020-07-29 11:00:00,54.55,54.55,54.47,54.54,41700.0,52.5876,52.5876,52.5105,52.578,41700.0
2020-07-29 11:30:00,54.54,54.54,54.49,54.51,28492.0,52.578,52.578,52.5298,52.5491,28492.0
2020-07-29 12:00:00,54.47,54.48,54.35,54.48,45796.0,52.5105,52.5201,52.3948,52.5201,45796.0
2020-07-29 12:30:00,54.45,54.54,54.45,54.52,71680.0,52.4912,52.578,52.4912,52.5587,71680.0
2020-07-29 13:00:00,54.52,54.57,54.49,54.55,67724.0,52.5587,52.6069,52.5298,52.5876,67724.0
2020-07-29 13:30:00,54.55,54.56,54.49,54.49,32452.0,52.5876,52.5973,52.5298,52.5298,32452.0
2020-07-29 14:00:00,54.54,54.6,54.44,54.58,67096.0,52.578,52.6358,52.4816,52.6165,67096.0
2020-07-29 14:30:00,54.59,54.78,54.59,54.61,84464.0,52.6262,52.8093,52.6262,52.6455,84464.0
2020-07-29 15:00:00,54.6,54.73,54.46,54.69,270356.0,52.6358,52.7611,52.5009,52.7226,270356.0
2020-07-29 15:30:00,54.67,54.77,54.6,54.69,195544.0,52.7033,52.7997,52.6358,52.7226,195544.0
2020-07-30 09:30:00,54.16,54.39,53.94,53.97,393352.0,52.2117,52.4334,51.9996,52.0285,393352.0
2020-07-30 10:00:00,53.98,54.13,53.88,54.04,57280.0,52.0381,52.1827,51.9417,52.096,57280.0
2020-07-30 10:30:00,54.05,54.26,54.05,54.22,31176.0,52.1056,52.3081,52.1056,52.2695,31176.0
2020-07-30 11:00:00,54.19,54.41,54.19,54.35,111804.0,52.2406,52.4527,52.2406,52.3948,111804.0
2020-07-30 11:30:00,54.32,54.55,54.32,54.49,53472.0,52.3659,52.5876,52.3659,52.5298,53472.0
2020-07-30 12:00:00,54.55,54.71,54.46,54.63,116984.0,52.5876,52.7419,52.5009,52.6647,116984.0
2020-07-30 12:30:00,54.63,54.66,54.59,54.63,18656.0,52.6647,52.6937,52.6262,52.6647,18656.0
2020-07-30 13:00:00,54.67,54.78,54.64,54.7,30872.0,52.7033,52.8093,52.6744,52.7322,30872.0
2020-07-30 13:30:00,54.7,54.73,54.59,54.73,34108.0,52.7322,52.7611,52.6262,52.7611,34108.0
2020-07-30 14:00:00,54.72,54.75,54.59,54.64,54392.0,52.7515,52.7804,52.6262,52.6744,54392.0
2020-07-30 14:30:00,54.67,54.8,54.66,54.72,82632.0,52.7033,52.8286,52.6937,52.7515,82632.0
2020-07-30 15:00:00,54.74,54.83,54.64,54.78,61824.0,52.7708,52.8575,52.6744,52.8093,61824.0
2020-07-30 15:30:00,54.81,54.81,54.69,54.76,97616.0,52.8383,52.8383,52.7226,52.7901,97616.0
2020-07-31 09:30:00,55.48,55.48,55.03,55.13,93748.0,53.4842,53.4842,53.0504,53.1468,93748.0
2020-07-31 10:00:00,55.21,55.21,54.71,54.82,73656.0,53.2239,53.2239,52.7419,52.8479,73656.0
2020-07-31 10:30:00,54.81,54.95,54.79,54.94,45732.0,52.8383,52.9732,52.819,52.9636,45732.0
2020-07-31 11:00:00,54.97,55.17,54.94,55.1,208676.0,52.9925,53.1853,52.9636,53.1178,208676.0
2020-07-31 11:30:00,55.14,55.15,54.94,54.99,106960.0,53.1564,53.166,52.9636,53.0118,106960.0
2020-07-31 12:00:00,54.99,55.0,54.79,54.88,102416.0,53.0118,53.0214,52.819,52.9058,102416.0
2020-07-31 12:30:00,54.88,54.88,54.6,54.64,122828.0,52.9058,52.9058,52.6358,52.6744,122828.0
2020-07-31 13:00:00,54.65,54.89,54.65,54.88,121436.0,52.684,52.9154,52.684,52.9058,121436.0
2020-07-31 13:30:00,54.88,54.9,54.8,54.85,46436.0,52.9058,52.925,52.8286,52.8768,46436.0
2020-07-31 14:00:00,54.86,54.9,54.72,54.82,38188.0,52.8865,52.925,52.7515,52.8479,38188.0
2020-07-31 14:30:00,54.86,55.1,54.86,55.09,62460.0,52.8865,53.1178,52.8865,53.1082,62460.0
2020-07-31 15:00:00,55.09,55.31,55.05,55.25,166356.0,53.1082,53.3203,53.0696,53.2624,166356.0
2020-07-31 15:30:00,55.26,55.56,55.25,55.56,189044.0,53.2721,53.5613,53.2624,53.5613,189044.0
2020-08-03 09:30:00,55.99,56.15,55.99,56.1,404092.0,53.9758,54.1301,53.9758,54.0819,404092.0
2020-08-03 10:00:00,56.11,56.27,56.02,56.08,113056.0,54.0915,54.2457,54.0047,54.0626,113056.0
2020-08-03 10:30:00,56.07,56.13,55.92,55.99,108488.0,54.0529,54.1108,53.9083,53.9758,108488.0
2020-08-03 11:00:00,55.99,56.14,55.98,56.12,73760.0,53.9758,54.1204,53.9662,54.1011,73760.0
2020-08-03 11:30:00,56.13,56.19,56.08,56.16,107792.0,54.1108,54.1686,54.0626,54.1397,107792.0
2020-08-03 12:00:00,56.15,56.18,56.09,56.15,79960.0,54.1301,54.159,54.0722,54.1301,79960.0
2020-08-03 12:30:00,56.15,56.17,56.08,56.11,65592.0,54.1301,54.1493,54.0626,54.0915,65592.0
2020-08-03 13:00:00,56.11,56.18,56.11,56.12,44232.0,54.0915,54.159,54.0915,54.1011,44232.0
2020-08-03 13:30:00,56.11,56.14,56.09,56.11,41316.0,54.0915,54.1204,54.0722,54.0915,41316.0
2020-08-03 14:00:00,56.13,56.21,56.08,56.2,50736.0,54.1108,54.1879,54.0626,54.1783,50736.0
2020-08-03 14:30:00,56.21,56.27,56.2,56.23,71960.0,54.1879,54.2457,54.1783,54.2072,71960.0
2020-08-03 15:00:00,56.22,56.23,56.05,56.11,71124.0,54.1975,54.2072,54.0337,54.0915,71124.0
2020-08-03 15:30:00,56.11,56.21,56.03,56.11,167944.0,54.0915,54.1879,54.0144,54.0915,167944.0
2020-08-04 09:30:00,55.96,56.13,55.89,56.1,209924.0,53.9469,54.1108,53.8794,54.0819,209924.0
2020-08-04 10:00:00,56.09,56.2,56.08,56.08,37852.0,54.0722,54.1783,54.0626,54.0626,37852.0
2020-08-04 10:30:00,56.13,56.2,56.07,56.15,33700.0,54.1108,54.1783,54.0529,54.1301,33700.0
2020-08-04 11:00:00,56.13,56.18,56.05,56.09,56064.0,54.1108,54.159,54.0337,54.0722,56064.0
2020-08-04 11:30:00,56.08,56.12,56.07,56.11,31300.0,54.0626,54.1011,54.0529,54.0915,31300.0
2020-08-04 12:00:00,56.11,56.11,55.99,56.05,33912.0,54.0915,54.0915,53.9758,54.0337,33912.0
2020-08-04 12:30:00,56.06,56.09,56.01,56.04,57752.0,54.0433,54.0722,53.9951,54.024,57752.0
2020-08-04 13:00:00,56.03,56.15,55.99,56.12,38792.0,54.0144,54.1301,53.9758,54.1011,38792.0
2020-08-04 13:30:00,56.13,56.17,56.09,56.16,111804.0,54.1108,54.1493,54.0722,54.1397,111804.0
2020-08-04 14:00:00,56.16,56.17,56.01,56.01,29656.0,54.1397,54.1493,53.9951,53.9951,29656.0
2020-08-04 14:30:00,55.96,56.0,55.85,56.0,88048.0,53.9469,53.9855,53.8409,53.9855,88048.0
2020-08-04 15:00:00,56.03,56.09,56.0,56.06,123736.0,54.0144,54.0722,53.9855,54.0433,123736.0
2020-08-04 15:30:00,56.07,56.25,56.01,56.24,202592.0,54.0529,54.2265,53.9951,54.2168,202592.0
2020-08-05 09:30:00,56.43,56.56,56.35,56.56,110468.0,54.4,54.5253,54.3229,54.5253,110468.0
2020-08-05 10:00:00,56.59,56.62,56.54,56.62,35492.0,54.5542,54.5832,54.506,54.5832,35492.0
2020-08-05 10:30:00,56.58,56.63,56.54,56.58,39840.0,54.5446,54.5928,54.506,54.5446,39840.0
2020-08-05 11:00:00,56.57,56.67,56.56,56.58,87540.0,54.535,54.6314,54.5253,54.5446,87540.0
2020-08-05 11:30:00,56.58,56.62,56.52,56.55,125776.0,54.5446,54.5832,54.4868,54.5157,125776.0
2020-08-05 12:00:00,56.57,56.6,56.52,56.53,51140.0,54.535,54.5639,54.4868,54.4964,51140.0
2020-08-05 12:30:00,56.56,56.59,56.53,56.58,38692.0,54.5253,54.5542,54.4964,54.5446,38692.0
2020-08-05 13:00:00,56.6,56.63,56.56,56.61,35232.0,54.5639,54.5928,54.5253,54.5735,35232.0
2020-08-05 13:30:00,56.59,56.64,56.59,56.62,75112.0,54.5542,54.6024,54.5542,54.5832,75112.0
2020-08-05 14:00:00,56.63,56.66,56.61,56.64,25400.0,54.5928,54.6217,54.5735,54.6024,25400.0
2020-08-05 14:30:00,56.64,56.67,56.57,56.61,59920.0,54.6024,54.6314,54.535,54.5735,59920.0
2020-08-05 15:00:00,56.61,56.63,56.55,56.58,84432.0,54.5735,54.5928,54.5157,54.5446,84432.0
2020-08-05 15:30:00,56.57,56.65,56.47,56.65,239512.0,54.535,54.6121,54.4386,54.6121,239512.0
2020-08-06 09:30:00,56.56,56.65,56.49,56.63,89384.0,54.5253,54.6121,54.4578,54.5928,89384.0
2020-08-06 10:00:00,56.67,56.75,56.64,56.72,58352.0,54.6314,54.7085,54.6024,54.6796,58352.0
2020-08-06 10:30:00,56.7,56.72,56.48,56.55,74140.0,54.6603,54.6796,54.4482,54.5157,74140.0
2020-08-06 11:00:00,56.58,56.71,56.56,56.59,90588.0,54.5446,54.6699,54.5253,54.5542,90588.0
2020-08-06 11:30:00,56.59,56.67,56.57,56.64,104236.0,54.5542,54.6314,54.535,54.6024,104236.0
2020-08-06 12:00:00,56.63,56.79,56.63,56.77,154936.0,54.5928,54.747,54.5928,54.7278,154936.0
2020-08-06 12:30:00,56.74,56.85,56.71,56.85,87004.0,54.6988,54.8049,54.6699,54.8049,87004.0
2020-08-06 13:00:00,56.84,56.88,56.81,56.86,40076.0,54.7952,54.8338,54.7663,54.8145,40076.0
2020-08-06 13:30:00,56.86,56.95,56.85,56.94,21668.0,54.8145,54.9013,54.8049,54.8916,21668.0
2020-08-06 14:00:00,56.94,57.11,56.94,57.11,100900.0,54.8916,55.0555,54.8916,55.0555,100900.0
2020-08-06 14:30:00,57.12,57.23,57.11,57.2,132152.0,55.0652,55.1712,55.0555,55.1423,132152.0
2020-08-06 15:00:00,57.2,57.31,57.17,57.24,76844.0,55.1423,55.2483,55.1134,55.1809,76844.0
2020-08-06 15:30:00,57.25,57.28,57.16,57.25,164888.0,55.1905,55.2194,55.1037,55.1905,164888.0
2020-08-07 09:30:00,57.07,57.19,57.0,57.15,240652.0,55.017,55.1327,54.9495,55.0941,240652.0
2020-08-07 10:00:00,57.16,57.17,56.99,57.07,80200.0,55.1037,55.1134,54.9398,55.017,80200.0
2020-08-07 10:30:00,57.11,57.28,57.11,57.26,87412.0,55.0555,55.2194,55.0555,55.2001,87412.0
2020-08-07 11:00:00,57.29,57.29,57.07,57.07,36644.0,55.2291,55.2291,55.017,55.017,36644.0
2020-08-07 11:30:00,57.08,57.15,56.99,57.01,62164.0,55.0266,55.0941,54.9398,54.9591,62164.0
2020-08-07 12:00:00,56.99,57.08,56.96,57.08,27428.0,54.9398,55.0266,54.9109,55.0266,27428.0
2020-08-07 12:30:00,57.06,57.11,56.9,56.93,69196.0,55.0073,55.0555,54.8531,54.882,69196.0
2020-08-07 13:00:00,56.86,56.86,56.68,56.75,41664.0,54.8145,54.8145,54.641,54.7085,41664.0
2020-08-07 13:30:00,56.77,56.88,56.66,56.66,46424.0,54.7278,54.8338,54.6217,54.6217,46424.0
2020-08-07 14:00:00,56.67,56.78,56.49,56.52,52596.0,54.6314,54.7374,54.4578,54.4868,52596.0
2020-08-07 14:30:00,56.52,56.7,56.52,56.67,75340.0,54.4868,54.6603,54.4868,54.6314,75340.0
2020-08-07 15:00:00,56.68,56.8,56.63,56.67,142868.0,54.641,54.7567,54.5928,54.6314,142868.0
2020-08-07 15:30:00,56.72,56.94,56.67,56.89,177560.0,54.6796,54.8916,54.6314,54.8434,177560.0
2020-08-10 09:30:00,56.96,57.05,56.76,56.78,147724.0,54.9109,54.9977,54.7181,54.7374,147724.0
2020-08-10 10:00:00,56.82,56.82,56.71,56.75,97920.0,54.776,54.776,54.6699,54.7085,97920.0
2020-08-10 10:30:00,56.72,56.75,56.3,56.3,75852.0,54.6796,54.7085,54.2747,54.2747,75852.0
2020-08-10 11:00:00,56.3,56.59,56.25,56.58,195656.0,54.2747,54.5542,54.2265,54.5446,195656.0
2020-08-10 11:30:00,56.58,56.7,56.52,56.69,96396.0,54.5446,54.6603,54.4868,54.6506,96396.0
2020-08-10 12:00:00,56.69,56.71,56.6,56.6,111380.0,54.6506,54.6699,54.5639,54.5639,111380.0
2020-08-10 12:30:00,56.6,56.83,56.58,56.79,123020.0,54.5639,54.7856,54.5446,54.747,123020.0
2020-08-10 13:00:00,56.82,56.87,56.78,56.84,49320.0,54.776,54.8242,54.7374,54.7952,49320.0
2020-08-10 13:30:00,56.85,56.85,56.71,56.74,31332.0,54.8049,54.8049,54.6699,54.6988,31332.0
2020-08-10 14:00:00,56.74,56.83,56.71,56.77,54776.0,54.6988,54.7856,54.6699,54.7278,54776.0
2020-08-10 14:30:00,56.78,56.81,56.68,56.81,38332.0,54.7374,54.7663,54.641,54.7663,38332.0
2020-08-10 15:00:00,56.83,56.85,56.69,56.72,63132.0,54.7856,54.8049,54.6506,54.6796,63132.0
2020-08-10 15:30:00,56.73,56.82,56.68,56.79,132192.0,54.6892,54.776,54.641,54.747,132192.0
2020-08-11 09:30:00,56.78,56.83,56.55,56.65,358700.0,54.7374,54.7856,54.5157,54.6121,358700.0
2020-08-11 10:00:00,56.69,56.69,56.45,56.69,210700.0,54.6506,54.6506,54.4193,54.6506,210700.0
2020-08-11 10:30:00,56.7,56.78,56.62,56.78,31240.0,54.6603,54.7374,54.5832,54.7374,31240.0
2020-08-11 11:00:00,56.77,56.95,56.77,56.94,126592.0,54.7278,54.9013,54.7278,54.8916,126592.0
2020-08-11 11:30:00,56.93,56.93,56.78,56.8,49132.0,54.882,54.882,54.7374,54.7567,49132.0
2020-08-11 12:00:00,56.81,56.99,56.79,56.98,53280.0,54.7663,54.9398,54.747,54.9302,53280.0
2020-08-11 12:30:00,56.94,57.02,56.92,56.97,39868.0,54.8916,54.9688,54.8724,54.9206,39868.0
2020-08-11 13:00:00,56.98,57.01,56.89,57.0,81692.0,54.9302,54.9591,54.8434,54.9495,81692.0
2020-08-11 13:30:00,56.99,57.0,56.85,56.94,70864.0,54.9398,54.9495,54.8049,54.8916,70864.0
2020-08-11 14:00:00,56.94,56.98,56.75,56.76,100468.0,54.8916,54.9302,54.7085,54.7181,100468.0
2020-08-11 14:30:00,56.69,56.77,56.67,56.75,107312.0,54.6506,54.7278,54.6314,54.7085,107312.0
2020-08-11 15:00:00,56.75,56.76,56.3,56.52,195828.0,54.7085,54.7181,54.2747,54.4868,195828.0
2020-08-11 15:30:00,56.51,56.51,56.02,56.15,358940.0,54.4771,54.4771,54.0047,54.1301,358940.0
2020-08-12 09:30:00,56.53,56.9,56.53,56.87,423764.0,54.4964,54.8531,54.4964,54.8242,423764.0
2020-08-12 10:00:00,56.85,57.05,56.85,57.02,81488.0,54.8049,54.9977,54.8049,54.9688,81488.0
2020-08-12 10:30:00,57.06,57.13,56.99,57.1,2660728.0,55.0073,55.0748,54.9398,55.0459,2660728.0
2020-08-12 11:00:00,57.09,57.13,57.06,57.11,48564.0,55.0362,55.0748,55.0073,55.0555,48564.0
2020-08-12 11:30:00,57.1,57.17,57.06,57.16,93244.0,55.0459,55.1134,55.0073,55.1037,93244.0
2020-08-12 12:00:00,57.16,57.28,57.16,57.27,48516.0,55.1037,55.2194,55.1037,55.2098,48516.0
2020-08-12 12:30:00,57.25,57.27,57.14,57.14,95084.0,55.1905,55.2098,55.0845,55.0845,95084.0
2020-08-12 13:00:00,57.14,57.18,57.03,57.04,52380.0,55.0845,55.123,54.9784,54.988,52380.0
2020-08-12 13:30:00,57.07,57.3,57.06,57.3,126444.0,55.017,55.2387,55.0073,55.2387,126444.0
2020-08-12 14:00:00,57.29,57.31,57.25,57.28,99416.0,55.2291,55.2483,55.1905,55.2194,99416.0
2020-08-12 14:30:00,57.27,57.28,57.21,57.24,91220.0,55.2098,55.2194,55.1519,55.1809,91220.0
2020-08-12 15:00:00,57.24,57.34,57.22,57.26,240800.0,55.1809,55.2773,55.1616,55.2001,240800.0
2020-08-12 15:30:00,57.29,57.29,57.12,57.16,139320.0,55.2291,55.2291,55.0652,55.1037,139320.0
2020-08-13 09:30:00,57.24,57.52,57.2,57.49,157416.0,55.1809,55.4508,55.1423,55.4219,157416.0
2020-08-13 10:00:00,57.47,57.49,57.33,57.47,101912.0,55.4026,55.4219,55.2676,55.4026,101912.0
2020-08-13 10:30:00,57.53,57.56,57.48,57.54,50264.0,55.4604,55.4893,55.4122,55.4701,50264.0
2020-08-13 11:00:00,57.58,57.62,57.57,57.58,16800.0,55.5086,55.5472,55.499,55.5086,16800.0
2020-08-13 11:30:00,57.56,57.56,57.5,57.51,61376.0,55.4893,55.4893,55.4315,55.4411,61376.0
2020-08-13 12:00:00,57.54,57.6,57.54,57.59,27504.0,55.4701,55.5279,55.4701,55.5183,27504.0
2020-08-13 12:30:00,57.6,57.63,57.59,57.63,41336.0,55.5279,55.5568,55.5183,55.5568,41336.0
2020-08-13 13:00:00,57.63,57.66,57.42,57.44,115048.0,55.5568,55.5857,55.3544,55.3737,115048.0
2020-08-13 13:30:00,57.44,57.52,57.35,57.48,77464.0,55.3737,55.4508,55.2869,55.4122,77464.0
2020-08-13 14:00:00,57.42,57.42,57.21,57.31,239852.0,55.3544,55.3544,55.1519,55.2483,239852.0
2020-08-13 14:30:00,57.29,57.35,57.13,57.2,1053036.0,55.2291,55.2869,55.0748,55.1423,1053036.0
2020-08-13 15:00:00,57.21,57.37,57.18,57.36,351156.0,55.1519,55.3062,55.123,55.2965,351156.0
2020-08-13 15:30:00,57.35,57.41,57.26,57.28,475432.0,55.2869,55.3447,55.2001,55.2194,475432.0
2020-08-14 09:30:00,57.28,57.31,57.12,57.25,66060.0,55.2194,55.2483,55.0652,55.1905,66060.0
2020-08-14 10:00:00,57.3,57.31,57.07,57.07,71668.0,55.2387,55.2483,55.017,55.017,71668.0
2020-08-14 10:30:00,57.04,57.23,57.02,57.11,29220.0,54.988,55.1712,54.9688,55.0555,29220.0
2020-08-14 11:00:00,57.09,57.24,57.08,57.23,45456.0,55.0362,55.1809,55.0266,55.1712,45456.0
2020-08-14 11:30:00,57.22,57.29,57.13,57.16,76220.0,55.1616,55.2291,55.0748,55.1037,76220.0
2020-08-14 12:00:00,57.19,57.26,57.19,57.2,53940.0,55.1327,55.2001,55.1327,55.1423,53940.0
2020-08-14 12:30:00,57.25,57.31,57.24,57.24,19604.0,55.1905,55.2483,55.1809,55.1809,19604.0
2020-08-14 13:00:00,57.24,57.27,57.2,57.25,43928.0,55.1809,55.2098,55.1423,55.1905,43928.0
2020-08-14 13:30:00,57.25,57.27,57.21,57.24,19208.0,55.1905,55.2098,55.1519,55.1809,19208.0
2020-08-14 14:00:00,57.26,57.26,57.14,57.19,103736.0,55.2001,55.2001,55.0845,55.1327,103736.0
2020-08-14 14:30:00,57.21,57.23,57.14,57.16,107704.0,55.1519,55.1712,55.0845,55.1037,107704.0
2020-08-14 15:00:00,57.16,57.18,57.03,57.07,89404.0,55.1037,55.123,54.9784,55.017,89404.0
2020-08-14 15:30:00,57.06,57.21,57.01,57.21,154496.0,55.0073,55.1519,54.9591,55.1519,154496.0
2020-08-17 09:30:00,57.46,57.59,57.46,57.58,114276.0,55.3929,55.5183,55.3929,55.5086,114276.0
2020-08-17 10:00:00,57.6,57.62,57.48,57.54,31516.0,55.5279,55.5472,55.4122,55.4701,31516.0
2020-08-17 10:30:00,57.55,57.61,57.54,57.55,54296.0,55.4797,55.5375,55.4701,55.4797,54296.0
2020-08-17 11:00:00,57.51,57.59,57.49,57.58,73252.0,55.4411,55.5183,55.4219,55.5086,73252.0
2020-08-17 11:30:00,57.59,57.59,57.49,57.53,45156.0,55.5183,55.5183,55.4219,55.4604,45156.0
2020-08-17 12:00:00,57.54,57.55,57.5,57.52,11552.0,55.4701,55.4797,55.4315,55.4508,11552.0
2020-08-17 12:30:00,57.52,57.6,57.52,57.59,118472.0,55.4508,55.5279,55.4508,55.5183,118472.0
2020-08-17 13:00:00,57.59,57.62,57.56,57.58,48728.0,55.5183,55.5472,55.4893,55.5086,48728.0
2020-08-17 13:30:00,57.6,57.61,57.57,57.59,26728.0,55.5279,55.5375,55.499,55.5183,26728.0
2020-08-17 14:00:00,57.6,57.64,57.58,57.61,37760.0,55.5279,55.5665,55.5086,55.5375,37760.0
2020-08-17 14:30:00,57.62,57.64,57.58,57.62,71960.0,55.5472,55.5665,55.5086,55.5472,71960.0
2020-08-17 15:00:00,57.61,57.62,57.55,57.6,71372.0,55.5375,55.5472,55.4797,55.5279,71372.0
2020-08-17 15:30:00,57.62,57.65,57.54,57.59,218996.0,55.5472,55.5761,55.4701,55.5183,218996.0
2020-08-18 09:30:00,57.68,57.9,57.68,57.75,106632.0,55.605,55.8171,55.605,55.6725,106632.0
2020-08-18 10:00:00,57.77,57.77,57.48,57.49,73492.0,55.6918,55.6918,55.4122,55.4219,73492.0
2020-08-18 10:30:00,57.45,57.68,57.45,57.68,118736.0,55.3833,55.605,55.3833,55.605,118736.0
2020-08-18 11:00:00,57.68,57.78,57.67,57.77,25980.0,55.605,55.7014,55.5954,55.6918,25980.0
2020-08-18 11:30:00,57.78,57.81,57.76,57.78,40444.0,55.7014,55.7303,55.6821,55.7014,40444.0
2020-08-18 12:00:00,57.8,57.84,57.79,57.84,30028.0,55.7207,55.7593,55.7111,55.7593,30028.0
2020-08-18 12:30:00,57.84,57.91,57.84,57.88,27916.0,55.7593,55.8268,55.7593,55.7978,27916.0
2020-08-18 13:00:00,57.86,57.92,57.86,57.9,37508.0,55.7785,55.8364,55.7785,55.8171,37508.0
2020-08-18 13:30:00,57.89,57.94,57.89,57.89,38840.0,55.8075,55.8557,55.8075,55.8075,38840.0
2020-08-18 14:00:00,57.88,57.92,57.85,57.92,70520.0,55.7978,55.8364,55.7689,55.8364,70520.0
2020-08-18 14:30:00,57.91,57.98,57.91,57.97,1011876.0,55.8268,55.8942,55.8268,55.8846,1011876.0
2020-08-18 15:00:00,57.95,58.02,57.94,57.97,62736.0,55.8653,55.9328,55.8557,55.8846,62736.0
2020-08-18 15:30:00,57.98,57.99,57.88,57.94,151352.0,55.8942,55.9039,55.7978,55.8557,151352.0
2020-08-19 09:30:00,58.01,58.1,57.81,57.83,120368.0,55.9232,56.0099,55.7303,55.7496,120368.0
2020-08-19 10:00:00,57.87,58.0,57.85,57.99,49844.0,55.7882,55.9135,55.7689,55.9039,49844.0
2020-08-19 10:30:00,58.02,58.07,57.98,58.04,58964.0,55.9328,55.981,55.8942,55.9521,58964.0
2020-08-19 11:00:00,58.09,58.09,58.0,58.05,50996.0,56.0003,56.0003,55.9135,55.9617,50996.0
2020-08-19 11:30:00,58.08,58.15,58.07,58.15,67068.0,55.9906,56.0581,55.981,56.0581,67068.0
2020-08-19 12:00:00,58.15,58.16,58.1,58.12,72084.0,56.0581,56.0678,56.0099,56.0292,72084.0
2020-08-19 12:30:00,58.11,58.12,58.06,58.12,36416.0,56.0196,56.0292,55.9714,56.0292,36416.0
2020-08-19 13:00:00,58.12,58.13,58.09,58.11,43088.0,56.0292,56.0388,56.0003,56.0196,43088.0
2020-08-19 13:30:00,58.12,58.17,58.12,58.16,69692.0,56.0292,56.0774,56.0292,56.0678,69692.0
2020-08-19 14:00:00,58.15,58.18,57.74,57.82,216344.0,56.0581,56.087,55.6629,55.74,216344.0
2020-08-19 14:30:00,57.85,58.0,57.8,57.95,109948.0,55.7689,55.9135,55.7207,55.8653,109948.0
2020-08-19 15:00:00,57.95,57.98,57.8,57.83,153968.0,55.8653,55.8942,55.7207,55.7496,153968.0
2020-08-19 15:30:00,57.85,57.85,57.62,57.72,446864.0,55.7689,55.7689,55.5472,55.6436,446864.0
2020-08-20 09:30:00,57.43,57.82,57.41,57.81,171168.0,55.364,55.74,55.3447,55.7303,171168.0
2020-08-20 10:00:00,57.82,57.82,57.76,57.81,93460.0,55.74,55.74,55.6821,55.7303,93460.0
2020-08-20 10:30:00,57.83,57.93,57.81,57.91,54296.0,55.7496,55.846,55.7303,55.8268,54296.0
2020-08-20 11:00:00,57.9,57.91,57.79,57.9,38472.0,55.8171,55.8268,55.7111,55.8171,38472.0
2020-08-20 11:30:00,57.89,58.0,57.88,57.99,74720.0,55.8075,55.9135,55.7978,55.9039,74720.0
2020-08-20 12:00:00,57.99,58.02,57.94,57.97,24972.0,55.9039,55.9328,55.8557,55.8846,24972.0
2020-08-20 12:30:00,57.95,57.96,57.89,57.9,31636.0,55.8653,55.875,55.8075,55.8171,31636.0
2020-08-20 13:00:00,57.92,57.98,57.87,57.98,79784.0,55.8364,55.8942,55.7882,55.8942,79784.0
2020-08-20 13:30:00,57.98,58.02,57.96,58.0,66368.0,55.8942,55.9328,55.875,55.9135,66368.0
2020-08-20 14:00:00,58.01,58.1,58.0,58.1,126200.0,55.9232,56.0099,55.9135,56.0099,126200.0
2020-08-20 14:30:00,58.1,58.14,58.09,58.14,55020.0,56.0099,56.0485,56.0003,56.0485,55020.0
2020-08-20 15:00:00,58.15,58.23,58.08,58.12,86572.0,56.0581,56.1352,55.9906,56.0292,86572.0
2020-08-20 15:30:00,58.13,58.28,58.12,58.19,250576.0,56.0388,56.1834,56.0292,56.0967,250576.0
2020-08-21 09:30:00,58.18,58.31,58.1,58.29,299308.0,56.087,56.2124,56.0099,56.1931,299308.0
2020-08-21 10:00:00,58.31,58.4,58.2,58.37,90452.0,56.2124,56.2991,56.1063,56.2702,90452.0
2020-08-21 10:30:00,58.41,58.5,58.39,58.48,262008.0,56.3088,56.3955,56.2895,56.3762,262008.0
2020-08-21 11:00:00,58.46,58.46,58.32,58.41,56132.0,56.357,56.357,56.222,56.3088,56132.0
2020-08-21 11:30:00,58.41,58.43,58.23,58.23,55848.0,56.3088,56.328,56.1352,56.1352,55848.0
2020-08-21 12:00:00,58.24,58.42,58.23,58.4,45704.0,56.1449,56.3184,56.1352,56.2991,45704.0
2020-08-21 12:30:00,58.42,58.43,58.4,58.42,75808.0,56.3184,56.328,56.2991,56.3184,75808.0
2020-08-21 13:00:00,58.42,58.42,58.34,58.37,86260.0,56.3184,56.3184,56.2413,56.2702,86260.0
2020-08-21 13:30:00,58.36,58.43,58.33,58.38,48768.0,56.2606,56.328,56.2316,56.2798,48768.0
2020-08-21 14:00:00,58.39,58.45,58.37,58.45,52368.0,56.2895,56.3473,56.2702,56.3473,52368.0
2020-08-21 14:30:00,58.46,58.54,58.45,58.52,137312.0,56.357,56.4341,56.3473,56.4148,137312.0
2020-08-21 15:00:00,58.53,58.59,58.53,58.55,124704.0,56.4244,56.4823,56.4244,56.4437,124704.0
2020-08-21 15:30:00,58.54,58.57,58.46,58.55,173020.0,56.4341,56.463,56.357,56.4437,173020.0
2020-08-24 09:30:00,59.12,59.25,58.97,59.02,270484.0,56.9932,57.1185,56.8486,56.8968,270484.0
2020-08-24 10:00:00,59.04,59.1,58.84,58.98,104072.0,56.9161,56.9739,56.7233,56.8583,104072.0
2020-08-24 10:30:00,58.99,59.0,58.62,58.66,116488.0,56.8679,56.8775,56.5112,56.5498,116488.0
2020-08-24 11:00:00,58.66,58.86,58.66,58.71,41032.0,56.5498,56.7426,56.5498,56.598,41032.0
2020-08-24 11:30:00,58.79,58.92,58.79,58.88,116320.0,56.6751,56.8004,56.6751,56.7619,116320.0
2020-08-24 12:00:00,58.9,58.98,58.88,58.88,58604.0,56.7811,56.8583,56.7619,56.7619,58604.0
2020-08-24 12:30:00,58.87,58.91,58.84,58.85,88392.0,56.7522,56.7908,56.7233,56.7329,88392.0
2020-08-24 13:00:00,58.85,58.97,58.84,58.88,91836.0,56.7329,56.8486,56.7233,56.7619,91836.0
2020-08-24 13:30:00,58.85,58.88,58.79,58.86,78352.0,56.7329,56.7619,56.6751,56.7426,78352.0
2020-08-24 14:00:00,58.87,58.91,58.81,58.81,72372.0,56.7522,56.7908,56.6944,56.6944,72372.0
2020-08-24 14:30:00,58.82,58.83,58.7,58.74,82600.0,56.704,56.7137,56.5883,56.6269,82600.0
2020-08-24 15:00:00,58.74,58.83,58.66,58.83,215300.0,56.6269,56.7137,56.5498,56.7137,215300.0
2020-08-24 15:30:00,58.81,59.02,58.81,59.02,202592.0,56.6944,56.8968,56.6944,56.8968,202592.0
2020-08-25 09:30:00,59.02,59.07,58.88,59.06,156228.0,56.8968,56.945,56.7619,56.9354,156228.0
2020-08-25 10:00:00,59.06,59.13,58.94,59.01,60740.0,56.9354,57.0029,56.8197,56.8872,60740.0
2020-08-25 10:30:00,58.97,59.1,58.95,59.09,82724.0,56.8486,56.9739,56.8293,56.9643,82724.0
2020-08-25 11:00:00,59.07,59.28,59.07,59.18,79108.0,56.945,57.1475,56.945,57.0511,79108.0
2020-08-25 11:30:00,59.17,59.17,59.05,59.15,76532.0,57.0414,57.0414,56.9257,57.0221,76532.0
2020-08-25 12:00:00,59.11,59.16,59.02,59.13,34408.0,56.9836,57.0318,56.8968,57.0029,34408.0
2020-08-25 12:30:00,59.15,59.19,59.13,59.17,31048.0,57.0221,57.0607,57.0029,57.0414,31048.0
2020-08-25 13:00:00,59.16,59.23,59.13,59.22,41572.0,57.0318,57.0993,57.0029,57.0896,41572.0
2020-08-25 13:30:00,59.24,59.24,59.18,59.18,39364.0,57.1089,57.1089,57.0511,57.0511,39364.0
2020-08-25 14:00:00,59.18,59.28,59.15,59.28,180208.0,57.0511,57.1475,57.0221,57.1475,180208.0
2020-08-25 14:30:00,59.27,59.32,59.26,59.32,177168.0,57.1378,57.186,57.1282,57.186,177168.0
2020-08-25 15:00:00,59.3,59.38,59.28,59.38,164320.0,57.1667,57.2439,57.1475,57.2439,164320.0
2020-08-25 15:30:00,59.37,59.4,59.34,59.37,263468.0,57.2342,57.2631,57.2053,57.2342,263468.0
2020-08-26 09:30:00,59.6,59.74,59.6,59.71,182932.0,57.456,57.5909,57.456,57.562,182932.0
2020-08-26 10:00:00,59.72,59.81,59.67,59.8,72692.0,57.5716,57.6584,57.5234,57.6488,72692.0
2020-08-26 10:30:00,59.81,59.95,59.81,59.94,88236.0,57.6584,57.7934,57.6584,57.7837,88236.0
2020-08-26 11:00:00,59.94,60.02,59.94,60.02,98260.0,57.7837,57.8608,57.7837,57.8608,98260.0
2020-08-26 11:30:00,60.01,60.16,60.01,60.15,48980.0,57.8512,57.9958,57.8512,57.9862,48980.0
2020-08-26 12:00:00,60.14,60.37,60.12,60.36,83932.0,57.9765,58.1983,57.9572,58.1886,83932.0
2020-08-26 12:30:00,60.35,60.35,60.17,60.23,94836.0,58.179,58.179,58.0054,58.0633,94836.0
2020-08-26 13:00:00,60.23,60.32,60.23,60.27,74688.0,58.0633,58.1501,58.0633,58.1019,74688.0
2020-08-26 13:30:00,60.27,60.37,60.27,60.36,89988.0,58.1019,58.1983,58.1019,58.1886,89988.0
2020-08-26 14:00:00,60.36,60.49,60.36,60.48,77440.0,58.1886,58.3139,58.1886,58.3043,77440.0
2020-08-26 14:30:00,60.49,60.5,60.1,60.16,132752.0,58.3139,58.3236,57.938,57.9958,132752.0
2020-08-26 15:00:00,60.16,60.43,60.13,60.43,115428.0,57.9958,58.2561,57.9669,58.2561,115428.0
2020-08-26 15:30:00,60.44,60.52,60.35,60.48,151992.0,58.2657,58.3429,58.179,58.3043,151992.0
2020-08-27 09:30:00,60.63,60.72,60.31,60.63,184900.0,58.4489,58.5357,58.1404,58.4489,184900.0
2020-08-27 10:00:00,60.53,60.62,60.28,60.62,103100.0,58.3525,58.4393,58.1115,58.4393,103100.0
2020-08-27 10:30:00,60.65,60.74,60.56,60.74,70100.0,58.4682,58.5549,58.3814,58.5549,70100.0
2020-08-27 11:00:00,60.72,60.81,60.62,60.63,110680.0,58.5357,58.6224,58.4393,58.4489,110680.0
2020-08-27 11:30:00,60.63,60.81,60.58,60.72,38324.0,58.4489,58.6224,58.4007,58.5357,38324.0
2020-08-27 12:00:00,60.71,60.71,60.47,60.47,82356.0,58.526,58.526,58.2947,58.2947,82356.0
2020-08-27 12:30:00,60.46,60.52,60.04,60.18,101380.0,58.285,58.3429,57.8801,58.0151,101380.0
2020-08-27 13:00:00,60.14,60.37,60.1,60.37,56252.0,57.9765,58.1983,57.938,58.1983,56252.0
2020-08-27 13:30:00,60.38,60.49,60.25,60.49,66404.0,58.2079,58.3139,58.0826,58.3139,66404.0
2020-08-27 14:00:00,60.48,60.64,60.47,60.64,60852.0,58.3043,58.4585,58.2947,58.4585,60852.0
2020-08-27 14:30:00,60.63,60.66,60.51,60.56,74376.0,58.4489,58.4778,58.3332,58.3814,74376.0
2020-08-27 15:00:00,60.6,60.67,60.48,60.62,52736.0,58.42,58.4875,58.3043,58.4393,52736.0
2020-08-27 15:30:00,60.62,60.64,60.37,60.38,121620.0,58.4393,58.4585,58.1983,58.2079,121620.0
2020-08-28 09:30:00,60.6,60.68,60.48,60.61,117180.0,58.42,58.4971,58.3043,58.4296,117180.0
2020-08-28 10:00:00,60.64,60.68,60.53,60.63,67216.0,58.4585,58.4971,58.3525,58.4489,67216.0
2020-08-28 10:30:00,60.6,60.65,60.41,60.44,21164.0,58.42,58.4682,58.2368,58.2657,21164.0
2020-08-28 11:00:00,60.47,60.63,60.43,60.63,60684.0,58.2947,58.4489,58.2561,58.4489,60684.0
2020-08-28 11:30:00,60.61,60.68,60.59,60.66,34428.0,58.4296,58.4971,58.4103,58.4778,34428.0
2020-08-28 12:00:00,60.62,60.67,60.59,60.59,22480.0,58.4393,58.4875,58.4103,58.4103,22480.0
2020-08-28 12:30:00,60.58,60.67,60.57,60.66,90520.0,58.4007,58.4875,58.3911,58.4778,90520.0
2020-08-28 13:00:00,60.62,60.62,60.47,60.49,52888.0,58.4393,58.4393,58.2947,58.3139,52888.0
2020-08-28 13:30:00,60.5,60.61,60.46,60.58,64804.0,58.3236,58.4296,58.285,58.4007,64804.0
2020-08-28 14:00:00,60.57,60.61,60.54,60.6,41876.0,58.3911,58.4296,58.3621,58.42,41876.0
2020-08-28 14:30:00,60.6,60.69,60.57,60.63,150100.0,58.42,58.5067,58.3911,58.4489,150100.0
2020-08-28 15:00:00,60.62,60.78,60.61,60.74,99080.0,58.4393,58.5935,58.4296,58.5549,99080.0
2020-08-28 15:30:00,60.74,60.83,60.71,60.75,170848.0,58.5549,58.6417,58.526,58.5646,170848.0
2020-08-31 09:30:00,60.85,60.89,60.74,60.78,154032.0,58.661,58.6995,58.5549,58.5935,154032.0
2020-08-31 10:00:00,60.8,60.91,60.78,60.83,41292.0,58.6128,58.7188,58.5935,58.6417,41292.0
2020-08-31 10:30:00,60.85,60.95,60.81,60.95,30792.0,58.661,58.7574,58.6224,58.7574,30792.0
2020-08-31 11:00:00,60.95,60.98,60.63,60.73,67244.0,58.7574,58.7863,58.4489,58.5453,67244.0
2020-08-31 11:30:00,60.71,60.88,60.64,60.82,36680.0,58.526,58.6899,58.4585,58.6321,36680.0
2020-08-31 12:00:00,60.81,60.95,60.81,60.93,39740.0,58.6224,58.7574,58.6224,58.7381,39740.0
2020-08-31 12:30:00,60.92,60.98,60.89,60.97,52528.0,58.7285,58.7863,58.6995,58.7767,52528.0
2020-08-31 13:00:00,60.96,61.04,60.96,61.0,36008.0,58.767,58.8442,58.767,58.8056,36008.0
2020-08-31 13:30:00,61.04,61.1,61.0,61.04,72180.0,58.8442,58.902,58.8056,58.8442,72180.0
2020-08-31 14:00:00,61.04,61.06,60.99,61.01,58648.0,58.8442,58.8634,58.796,58.8152,58648.0
2020-08-31 14:30:00,61.03,61.08,60.95,61.07,41544.0,58.8345,58.8827,58.7574,58.8731,41544.0
2020-08-31 15:00:00,61.07,61.07,60.86,60.98,144192.0,58.8731,58.8731,58.6706,58.7863,144192.0
2020-08-31 15:30:00,60.98,61.14,60.77,60.77,352460.0,58.7863,58.9406,58.5839,58.5839,352460.0
2020-09-01 09:30:00,61.12,61.21,60.89,61.18,273372.0,58.9213,59.008,58.6995,58.9791,273372.0
2020-09-01 10:00:00,61.19,61.36,61.13,61.35,74540.0,58.9888,59.1526,58.9309,59.143,74540.0
2020-09-01 10:30:00,61.35,61.37,61.19,61.19,280768.0,59.143,59.1623,58.9888,58.9888,280768.0
2020-09-01 11:00:00,61.21,61.31,61.16,61.24,145372.0,59.008,59.1044,58.9598,59.037,145372.0
2020-09-01 11:30:00,61.26,61.27,61.21,61.24,96516.0,59.0562,59.0659,59.008,59.037,96516.0
2020-09-01 12:00:00,61.24,61.34,61.22,61.3,59432.0,59.037,59.1334,59.0177,59.0948,59432.0
2020-09-01 12:30:00,61.31,61.38,61.28,61.35,46460.0,59.1044,59.1719,59.0755,59.143,46460.0
2020-09-01 13:00:00,61.36,61.39,61.3,61.38,92912.0,59.1526,59.1816,59.0948,59.1719,92912.0
2020-09-01 13:30:00,61.38,61.5,61.38,61.46,51872.0,59.1719,59.2876,59.1719,59.249,51872.0
2020-09-01 14:00:00,61.46,61.54,61.43,61.54,85604.0,59.249,59.3262,59.2201,59.3262,85604.0
2020-09-01 14:30:00,61.53,61.55,61.46,61.52,77128.0,59.3165,59.3358,59.249,59.3069,77128.0
2020-09-01 15:00:00,61.54,61.55,61.45,61.46,112780.0,59.3262,59.3358,59.2394,59.249,112780.0
2020-09-01 15:30:00,61.47,61.67,61.42,61.65,302460.0,59.2587,59.4515,59.2105,59.4322,302460.0
2020-09-02 09:30:00,62.19,62.19,61.6,61.66,533128.0,59.9528,59.9528,59.384,59.4418,533128.0
2020-09-02 10:00:00,61.71,62.01,61.63,62.01,70084.0,59.49,59.7793,59.4129,59.7793,70084.0
2020-09-02 10:30:00,62.01,62.07,61.81,61.92,157036.0,59.7793,59.8371,59.5865,59.6925,157036.0
2020-09-02 11:00:00,61.93,61.94,61.69,61.81,175948.0,59.7021,59.7118,59.4708,59.5865,175948.0
2020-09-02 11:30:00,61.79,61.86,61.51,61.79,156756.0,59.5672,59.6347,59.2972,59.5672,156756.0
2020-09-02 12:00:00,61.76,62.0,61.74,61.99,79780.0,59.5383,59.7696,59.519,59.76,79780.0
2020-09-02 12:30:00,61.99,62.06,61.98,62.06,50680.0,59.76,59.8275,59.7503,59.8275,50680.0
2020-09-02 13:00:00,62.03,62.27,61.98,62.27,83596.0,59.7985,60.0299,59.7503,60.0299,83596.0
2020-09-02 13:30:00,62.27,62.32,62.23,62.27,86772.0,60.0299,60.0781,59.9913,60.0299,86772.0
2020-09-02 14:00:00,62.22,62.28,62.13,62.27,65632.0,59.9817,60.0395,59.8949,60.0299,65632.0
2020-09-02 14:30:00,62.25,62.34,62.24,62.27,378488.0,60.0106,60.0974,60.001,60.0299,378488.0
2020-09-02 15:00:00,62.29,62.51,62.26,62.44,279232.0,60.0492,60.2613,60.0203,60.1938,279232.0
2020-09-02 15:30:00,62.44,62.6,62.4,62.44,293504.0,60.1938,60.348,60.1552,60.1938,293504.0
2020-09-03 09:30:00,61.88,61.88,61.46,61.58,275812.0,59.6539,59.6539,59.249,59.3647,275812.0
2020-09-03 10:00:00,61.59,61.65,60.93,61.0,311824.0,59.3744,59.4322,58.7381,58.8056,311824.0
2020-09-03 10:30:00,60.94,61.1,60.42,60.74,314700.0,58.7477,58.902,58.2465,58.5549,314700.0
2020-09-03 11:00:00,60.74,60.74,59.57,59.91,278112.0,58.5549,58.5549,57.427,57.7548,278112.0
2020-09-03 11:30:00,60.02,60.46,59.88,60.1,207244.0,57.8608,58.285,57.7259,57.938,207244.0
2020-09-03 12:00:00,60.22,60.3,59.99,60.07,130740.0,58.0537,58.1308,57.8319,57.909,130740.0
2020-09-03 12:30:00,60.0,60.07,59.67,59.73,371200.0,57.8416,57.909,57.5234,57.5813,371200.0
2020-09-03 13:00:00,59.73,60.02,59.44,59.99,669228.0,57.5813,57.8608,57.3017,57.8319,669228.0
2020-09-03 13:30:00,59.99,59.99,59.56,59.73,177992.0,57.8319,57.8319,57.4174,57.5813,177992.0
2020-09-03 14:00:00,59.71,59.87,59.59,59.74,184428.0,57.562,57.7162,57.4463,57.5909,184428.0
2020-09-03 14:30:00,59.72,59.96,59.45,59.49,183172.0,57.5716,57.803,57.3114,57.3499,183172.0
2020-09-03 15:00:00,59.52,59.52,59.19,59.22,270064.0,57.3788,57.3788,57.0607,57.0896,270064.0
2020-09-03 15:30:00,59.27,59.79,59.15,59.67,428408.0,57.1378,57.6391,57.0221,57.5234,428408.0
2020-09-04 09:30:00,59.57,60.06,58.75,58.88,684912.0,57.427,57.8994,56.6365,56.7619,684912.0
2020-09-04 10:00:00,58.85,59.15,57.99,57.99,595164.0,56.7329,57.0221,55.9039,55.9039,595164.0
2020-09-04 10:30:00,58.03,58.14,57.08,57.95,364912.0,55.9424,56.0485,55.0266,55.8653,364912.0
2020-09-04 11:00:00,57.92,57.93,57.35,57.51,155252.0,55.8364,55.846,55.2869,55.4411,155252.0
2020-09-04 11:30:00,57.54,58.33,57.54,58.29,234860.0,55.4701,56.2316,55.4701,56.1931,234860.0
2020-09-04 12:00:00,58.32,58.52,58.05,58.52,197760.0,56.222,56.4148,55.9617,56.4148,197760.0
2020-09-04 12:30:00,58.52,58.73,58.37,58.49,72216.0,56.4148,56.6173,56.2702,56.3859,72216.0
2020-09-04 13:00:00,58.49,58.49,58.0,58.13,72688.0,56.3859,56.3859,55.9135,56.0388,72688.0
2020-09-04 13:30:00,58.11,58.4,57.97,58.35,119532.0,56.0196,56.2991,55.8846,56.2509,119532.0
2020-09-04 14:00:00,58.35,58.63,58.24,58.62,159464.0,56.2509,56.5208,56.1449,56.5112,159464.0
2020-09-04 14:30:00,58.59,59.29,58.52,59.29,155608.0,56.4823,57.1571,56.4148,57.1571,155608.0
2020-09-04 15:00:00,59.27,59.5,59.03,59.46,324588.0,57.1378,57.3596,56.9065,57.321,324588.0
2020-09-04 15:30:00,59.41,59.41,58.87,58.89,548444.0,57.2728,57.2728,56.7522,56.7715,548444.0
2020-09-08 09:30:00,57.41,57.8,57.1,57.77,730372.0,55.3447,55.7207,55.0459,55.6918,730372.0
2020-09-08 10:00:00,57.78,58.1,57.47,58.05,184996.0,55.7014,56.0099,55.4026,55.9617,184996.0
2020-09-08 10:30:00,58.07,58.13,57.6,57.85,106444.0,55.981,56.0388,55.5279,55.7689,106444.0
2020-09-08 11:00:00,57.72,57.97,57.65,57.74,91600.0,55.6436,55.8846,55.5761,55.6629,91600.0
2020-09-08 11:30:00,57.75,57.76,57.36,57.57,323144.0,55.6725,55.6821,55.2965,55.499,323144.0
2020-09-08 12:00:00,57.52,57.7,57.51,57.53,82176.0,55.4508,55.6243,55.4411,55.4604,82176.0
2020-09-08 12:30:00,57.57,57.79,57.49,57.75,62972.0,55.499,55.7111,55.4219,55.6725,62972.0
2020-09-08 13:00:00,57.7,57.77,57.52,57.65,52772.0,55.6243,55.6918,55.4508,55.5761,52772.0
2020-09-08 13:30:00,57.65,57.87,57.62,57.73,103748.0,55.5761,55.7882,55.5472,55.6532,103748.0
2020-09-08 14:00:00,57.77,57.81,57.39,57.4,94472.0,55.6918,55.7303,55.3255,55.3351,94472.0
2020-09-08 14:30:00,57.36,57.39,56.94,57.24,247188.0,55.2965,55.3255,54.8916,55.1809,247188.0
2020-09-08 15:00:00,57.19,57.3,56.92,57.3,191152.0,55.1327,55.2387,54.8724,55.2387,191152.0
2020-09-08 15:30:00,57.29,57.38,56.88,56.93,321640.0,55.2291,55.3158,54.8338,54.882,321640.0
2020-09-09 09:30:00,57.9,57.95,57.61,57.91,302872.0,55.8171,55.8653,55.5375,55.8268,302872.0
2020-09-09 10:00:00,57.92,58.34,57.91,58.34,240792.0,55.8364,56.2413,55.8268,56.2413,240792.0
2020-09-09 10:30:00,58.3,58.43,58.24,58.35,104148.0,56.2027,56.328,56.1449,56.2509,104148.0
2020-09-09 11:00:00,58.38,58.53,58.18,58.4,152212.0,56.2798,56.4244,56.087,56.2991,152212.0
2020-09-09 11:30:00,58.4,58.49,58.34,58.46,86660.0,56.2991,56.3859,56.2413,56.357,86660.0
2020-09-09 12:00:00,58.47,58.6,58.44,58.55,76176.0,56.3666,56.4919,56.3377,56.4437,76176.0
2020-09-09 12:30:00,58.58,58.71,58.56,58.71,83960.0,56.4726,56.598,56.4534,56.598,83960.0
2020-09-09 13:00:00,58.72,58.88,58.67,58.73,127552.0,56.6076,56.7619,56.5594,56.6173,127552.0
2020-09-09 13:30:00,58.74,58.77,58.52,58.52,63828.0,56.6269,56.6558,56.4148,56.4148,63828.0
2020-09-09 14:00:00,58.55,58.65,58.48,58.56,84660.0,56.4437,56.5401,56.3762,56.4534,84660.0
2020-09-09 14:30:00,58.58,58.75,58.58,58.67,96908.0,56.4726,56.6365,56.4726,56.5594,96908.0
2020-09-09 15:00:00,58.69,58.83,58.69,58.8,152348.0,56.5787,56.7137,56.5787,56.6847,152348.0
2020-09-09 15:30:00,58.77,58.86,58.34,58.37,404776.0,56.6558,56.7426,56.2413,56.2702,404776.0
2020-09-10 09:30:00,58.87,58.95,58.69,58.8,183064.0,56.7522,56.8293,56.5787,56.6847,183064.0
2020-09-10 10:00:00,58.82,59.04,58.81,58.84,72260.0,56.704,56.9161,56.6944,56.7233,72260.0
2020-09-10 10:30:00,58.9,58.96,58.24,58.28,130380.0,56.7811,56.839,56.1449,56.1834,130380.0
2020-09-10 11:00:00,58.2,58.65,58.11,58.59,155992.0,56.1063,56.5401,56.0196,56.4823,155992.0
2020-09-10 11:30:00,58.66,58.7,58.42,58.43,75088.0,56.5498,56.5883,56.3184,56.328,75088.0
2020-09-10 12:00:00,58.47,58.52,58.19,58.27,106196.0,56.3666,56.4148,56.0967,56.1738,106196.0
2020-09-10 12:30:00,58.27,58.34,58.01,58.25,158236.0,56.1738,56.2413,55.9232,56.1545,158236.0
2020-09-10 13:00:00,58.24,58.42,58.19,58.21,65764.0,56.1449,56.3184,56.0967,56.116,65764.0
2020-09-10 13:30:00,58.24,58.32,58.02,58.05,171988.0,56.1449,56.222,55.9328,55.9617,171988.0
2020-09-10 14:00:00,58.08,58.14,57.28,57.28,148924.0,55.9906,56.0485,55.2194,55.2194,148924.0
2020-09-10 14:30:00,57.35,57.67,57.28,57.63,236552.0,55.2869,55.5954,55.2194,55.5568,236552.0
2020-09-10 15:00:00,57.6,57.61,57.05,57.26,219836.0,55.5279,55.5375,54.9977,55.2001,219836.0
2020-09-10 15:30:00,57.19,57.54,57.19,57.26,335204.0,55.1327,55.4701,55.1327,55.2001,335204.0
2020-09-11 09:30:00,57.68,57.84,57.22,57.28,180784.0,55.605,55.7593,55.1616,55.2194,180784.0
2020-09-11 10:00:00,57.25,57.64,57.15,57.52,142936.0,55.1905,55.5665,55.0941,55.4508,142936.0
2020-09-11 10:30:00,57.55,57.77,57.34,57.67,108208.0,55.4797,55.6918,55.2773,55.5954,108208.0
2020-09-11 11:00:00,57.57,57.83,57.43,57.51,127668.0,55.499,55.7496,55.364,55.4411,127668.0
2020-09-11 11:30:00,57.46,57.46,57.29,57.3,70052.0,55.3929,55.3929,55.2291,55.2387,70052.0
2020-09-11 12:00:00,57.27,57.46,57.26,57.32,79348.0,55.2098,55.3929,55.2001,55.258,79348.0
2020-09-11 12:30:00,57.27,57.29,56.92,56.93,184564.0,55.2098,55.2291,54.8724,54.882,184564.0
2020-09-11 13:00:00,56.93,56.97,56.62,56.65,181796.0,54.882,54.9206,54.5832,54.6121,181796.0
2020-09-11 13:30:00,56.64,56.88,56.52,56.67,60756.0,54.6024,54.8338,54.4868,54.6314,60756.0
2020-09-11 14:00:00,56.64,56.96,56.6,56.82,102912.0,54.6024,54.9109,54.5639,54.776,102912.0
2020-09-11 14:30:00,56.84,57.16,56.83,57.02,217292.0,54.7952,55.1037,54.7856,54.9688,217292.0
2020-09-11 15:00:00,57.02,57.25,56.76,57.25,190108.0,54.9688,55.1905,54.7181,55.1905,190108.0
2020-09-11 15:30:00,57.29,57.34,57.02,57.1,236288.0,55.2291,55.2773,54.9688,55.0459,236288.0
2020-09-14 09:30:00,57.82,58.15,57.78,58.09,129252.0,55.74,56.0581,55.7014,56.0003,129252.0
2020-09-14 10:00:00,58.1,58.34,58.01,58.33,172844.0,56.0099,56.2413,55.9232,56.2316,172844.0
2020-09-14 10:30:00,58.3,58.3,58.15,58.21,78936.0,56.2027,56.2027,56.0581,56.116,78936.0
2020-09-14 11:00:00,58.2,58.25,58.06,58.2,215992.0,56.1063,56.1545,55.9714,56.1063,215992.0
2020-09-14 11:30:00,58.19,58.25,58.14,58.21,79652.0,56.0967,56.1545,56.0485,56.116,79652.0
2020-09-14 12:00:00,58.16,58.25,58.05,58.07,122848.0,56.0678,56.1545,55.9617,55.981,122848.0
2020-09-14 12:30:00,58.11,58.12,57.95,58.01,57808.0,56.0196,56.0292,55.8653,55.9232,57808.0
2020-09-14 13:00:00,58.07,58.07,57.73,57.83,193016.0,55.981,55.981,55.6532,55.7496,193016.0
2020-09-14 13:30:00,57.84,57.92,57.67,57.9,95564.0,55.7593,55.8364,55.5954,55.8171,95564.0
2020-09-14 14:00:00,57.82,57.99,57.82,57.85,67004.0,55.74,55.9039,55.74,55.7689,67004.0
2020-09-14 14:30:00,57.87,57.95,57.73,57.87,107296.0,55.7882,55.8653,55.6532,55.7882,107296.0
2020-09-14 15:00:00,57.88,57.91,57.71,57.84,154648.0,55.7978,55.8268,55.6339,55.7593,154648.0
2020-09-14 15:30:00,57.85,58.1,57.8,57.82,175232.0,55.7689,56.0099,55.7207,55.74,175232.0
2020-09-15 09:30:00,58.5,58.7,58.46,58.7,147088.0,56.3955,56.5883,56.357,56.5883,147088.0
2020-09-15 10:00:00,58.7,58.73,58.44,58.53,54316.0,56.5883,56.6173,56.3377,56.4244,54316.0
2020-09-15 10:30:00,58.54,58.6,58.33,58.52,82760.0,56.4341,56.4919,56.2316,56.4148,82760.0
2020-09-15 11:00:00,58.52,58.62,58.51,58.58,52608.0,56.4148,56.5112,56.4052,56.4726,52608.0
2020-09-15 11:30:00,58.59,58.65,58.54,58.57,32596.0,56.4823,56.5401,56.4341,56.463,32596.0
2020-09-15 12:00:00,58.59,58.66,58.59,58.63,40396.0,56.4823,56.5498,56.4823,56.5208,40396.0
2020-09-15 12:30:00,58.64,58.67,58.61,58.66,18028.0,56.5305,56.5594,56.5016,56.5498,18028.0
2020-09-15 13:00:00,58.68,58.71,58.61,58.64,48380.0,56.5691,56.598,56.5016,56.5305,48380.0
2020-09-15 13:30:00,58.61,58.65,58.56,58.57,15664.0,56.5016,56.5401,56.4534,56.463,15664.0
2020-09-15 14:00:00,58.55,58.56,58.4,58.49,44200.0,56.4437,56.4534,56.2991,56.3859,44200.0
2020-09-15 14:30:00,58.47,58.53,58.4,58.47,30172.0,56.3666,56.4244,56.2991,56.3666,30172.0
2020-09-15 15:00:00,58.49,58.49,58.24,58.37,159088.0,56.3859,56.3859,56.1449,56.2702,159088.0
2020-09-15 15:30:00,58.36,58.45,58.14,58.4,144672.0,56.2606,56.3473,56.0485,56.2991,144672.0
2020-09-16 09:30:00,58.65,58.69,58.42,58.52,74932.0,56.5401,56.5787,56.3184,56.4148,74932.0
2020-09-16 10:00:00,58.56,58.57,58.35,58.41,134308.0,56.4534,56.463,56.2509,56.3088,134308.0
2020-09-16 10:30:00,58.42,58.42,58.16,58.31,83936.0,56.3184,56.3184,56.0678,56.2124,83936.0
2020-09-16 11:00:00,58.34,58.55,58.33,58.52,74356.0,56.2413,56.4437,56.2316,56.4148,74356.0
2020-09-16 11:30:00,58.51,58.56,58.4,58.4,97564.0,56.4052,56.4534,56.2991,56.2991,97564.0
2020-09-16 12:00:00,58.41,58.47,58.32,58.38,131796.0,56.3088,56.3666,56.222,56.2798,131796.0
2020-09-16 12:30:00,58.32,58.34,58.24,58.3,44904.0,56.222,56.2413,56.1449,56.2027,44904.0
2020-09-16 13:00:00,58.28,58.34,58.16,58.16,89120.0,56.1834,56.2413,56.0678,56.0678,89120.0
2020-09-16 13:30:00,58.16,58.26,58.1,58.26,80024.0,56.0678,56.1642,56.0099,56.1642,80024.0
2020-09-16 14:00:00,58.3,58.54,58.21,58.48,121984.0,56.2027,56.4341,56.116,56.3762,121984.0
2020-09-16 14:30:00,58.52,58.59,58.22,58.24,101312.0,56.4148,56.4823,56.1256,56.1449,101312.0
2020-09-16 15:00:00,58.27,58.36,57.91,57.94,156096.0,56.1738,56.2606,55.8268,55.8557,156096.0
2020-09-16 15:30:00,57.91,58.09,57.73,57.77,248812.0,55.8268,56.0003,55.6532,55.6918,248812.0
2020-09-17 09:30:00,56.72,57.1,56.65,57.06,157196.0,54.6796,55.0459,54.6121,55.0073,157196.0
2020-09-17 10:00:00,57.07,57.31,56.93,56.98,64508.0,55.017,55.2483,54.882,54.9302,64508.0
2020-09-17 10:30:00,57.0,57.41,56.99,57.24,116072.0,54.9495,55.3447,54.9398,55.1809,116072.0
2020-09-17 11:00:00,57.28,57.5,57.26,57.29,125920.0,55.2194,55.4315,55.2001,55.2291,125920.0
2020-09-17 11:30:00,57.27,57.3,56.92,56.96,56052.0,55.2098,55.2387,54.8724,54.9109,56052.0
2020-09-17 12:00:00,56.93,57.02,56.58,56.71,350456.0,54.882,54.9688,54.5446,54.6699,350456.0
2020-09-17 12:30:00,56.7,56.81,56.55,56.78,165824.0,54.6603,54.7663,54.5157,54.7374,165824.0
2020-09-17 13:00:00,56.82,56.85,56.66,56.76,643632.0,54.776,54.8049,54.6217,54.7181,643632.0
2020-09-17 13:30:00,56.79,56.94,56.77,56.86,150272.0,54.747,54.8916,54.7278,54.8145,150272.0
2020-09-17 14:00:00,56.87,57.01,56.73,56.74,69732.0,54.8242,54.9591,54.6892,54.6988,69732.0
2020-09-17 14:30:00,56.73,56.83,56.64,56.75,69344.0,54.6892,54.7856,54.6024,54.7085,69344.0
2020-09-17 15:00:00,56.71,56.87,56.56,56.68,94508.0,54.6699,54.8242,54.5253,54.641,94508.0
2020-09-17 15:30:00,56.65,57.15,56.65,57.15,215448.0,54.6121,55.0941,54.6121,55.0941,215448.0
2020-09-18 09:30:00,57.35,57.37,56.87,56.98,181288.0,55.2869,55.3062,54.8242,54.9302,181288.0
2020-09-18 10:00:00,57.1,57.23,56.99,57.04,106296.0,55.0459,55.1712,54.9398,54.988,106296.0
2020-09-18 10:30:00,56.99,57.0,56.67,56.69,270028.0,54.9398,54.9495,54.6314,54.6506,270028.0
2020-09-18 11:00:00,56.71,56.78,56.58,56.66,204840.0,54.6699,54.7374,54.5446,54.6217,204840.0
2020-09-18 11:30:00,56.65,56.74,56.44,56.68,99792.0,54.6121,54.6988,54.4096,54.641,99792.0
2020-09-18 12:00:00,56.68,56.76,56.46,56.5,72632.0,54.641,54.7181,54.4289,54.4675,72632.0
2020-09-18 12:30:00,56.49,56.49,56.17,56.24,171908.0,54.4578,54.4578,54.1493,54.2168,171908.0
2020-09-18 13:00:00,56.27,56.31,55.92,55.92,162240.0,54.2457,54.2843,53.9083,53.9083,162240.0
2020-09-18 13:30:00,55.9,56.15,55.74,56.15,124688.0,53.8891,54.1301,53.7348,54.1301,124688.0
2020-09-18 14:00:00,56.13,56.21,56.0,56.15,160196.0,54.1108,54.1879,53.9855,54.1301,160196.0
2020-09-18 14:30:00,56.14,56.29,56.1,56.27,2018636.0,54.1204,54.265,54.0819,54.2457,2018636.0
2020-09-18 15:00:00,56.28,56.41,56.25,56.4,164528.0,54.2554,54.3807,54.2265,54.3711,164528.0
2020-09-18 15:30:00,56.39,56.47,56.29,56.33,278100.0,54.3614,54.4386,54.265,54.3036,278100.0
2020-09-21 09:30:00,55.48,55.68,55.19,55.57,439668.0,53.4842,53.677,53.2046,53.5709,439668.0
2020-09-21 10:00:00,55.57,55.61,55.03,55.07,280408.0,53.5709,53.6095,53.0504,53.0889,280408.0
2020-09-21 10:30:00,55.11,55.18,54.92,55.13,208356.0,53.1275,53.195,52.9443,53.1468,208356.0
2020-09-21 11:00:00,55.13,55.35,55.0,55.16,82636.0,53.1468,53.3588,53.0214,53.1757,82636.0
2020-09-21 11:30:00,55.11,55.42,55.04,55.4,82736.0,53.1275,53.4263,53.06,53.407,82736.0
2020-09-21 12:00:00,55.42,55.6,55.4,55.55,92040.0,53.4263,53.5998,53.407,53.5516,92040.0
2020-09-21 12:30:00,55.56,55.59,55.35,55.38,121484.0,53.5613,53.5902,53.3588,53.3878,121484.0
2020-09-21 13:00:00,55.42,55.62,55.27,55.6,101020.0,53.4263,53.6191,53.2817,53.5998,101020.0
2020-09-21 13:30:00,55.6,55.69,55.39,55.49,91636.0,53.5998,53.6866,53.3974,53.4938,91636.0
2020-09-21 14:00:00,55.48,55.49,55.29,55.39,117064.0,53.4842,53.4938,53.301,53.3974,117064.0
2020-09-21 14:30:00,55.33,55.45,55.17,55.41,203576.0,53.3396,53.4552,53.1853,53.4167,203576.0
2020-09-21 15:00:00,55.4,55.76,55.4,55.71,195928.0,53.407,53.7541,53.407,53.7059,195928.0
2020-09-21 15:30:00,55.7,56.12,55.61,56.11,333428.0,53.6963,54.1011,53.6095,54.0915,333428.0
2020-09-22 09:30:00,56.57,56.57,56.11,56.26,253332.0,54.535,54.535,54.0915,54.2361,253332.0
2020-09-22 10:00:00,56.28,56.52,56.28,56.52,81416.0,54.2554,54.4868,54.2554,54.4868,81416.0
2020-09-22 10:30:00,56.51,56.54,56.08,56.08,137216.0,54.4771,54.506,54.0626,54.0626,137216.0
2020-09-22 11:00:00,56.1,56.31,56.04,56.28,106488.0,54.0819,54.2843,54.024,54.2554,106488.0
2020-09-22 11:30:00,56.29,56.37,56.12,56.37,74580.0,54.265,54.3421,54.1011,54.3421,74580.0
2020-09-22 12:00:00,56.4,56.53,56.39,56.47,99736.0,54.3711,54.4964,54.3614,54.4386,99736.0
2020-09-22 12:30:00,56.5,56.52,56.27,56.34,147192.0,54.4675,54.4868,54.2457,54.3132,147192.0
2020-09-22 13:00:00,56.37,56.56,56.33,56.55,79884.0,54.3421,54.5253,54.3036,54.5157,79884.0
2020-09-22 13:30:00,56.55,56.7,56.49,56.69,107676.0,54.5157,54.6603,54.4578,54.6506,107676.0
2020-09-22 14:00:00,56.71,56.86,56.71,56.76,121496.0,54.6699,54.8145,54.6699,54.7181,121496.0
2020-09-22 14:30:00,56.81,56.81,56.7,56.75,89496.0,54.7663,54.7663,54.6603,54.7085,89496.0
2020-09-22 15:00:00,56.75,56.97,56.71,56.97,100440.0,54.7085,54.9206,54.6699,54.9206,100440.0
2020-09-22 15:30:00,56.94,57.13,56.87,57.02,234624.0,54.8916,55.0748,54.8242,54.9688,234624.0
2020-09-23 09:30:00,56.95,57.0,56.64,56.66,290844.0,55.0366,55.0849,54.737,54.7563,290844.0
2020-09-23 10:00:00,56.68,56.77,56.49,56.64,73420.0,54.7757,54.8627,54.5921,54.737,73420.0
2020-09-23 10:30:00,56.63,56.72,56.47,56.55,212748.0,54.7274,54.8143,54.5727,54.65,212748.0
2020-09-23 11:00:00,56.59,56.67,56.47,56.51,125336.0,54.6887,54.766,54.5727,54.6114,125336.0
2020-09-23 11:30:00,56.51,56.53,56.26,56.26,166184.0,54.6114,54.6307,54.3698,54.3698,166184.0
2020-09-23 12:00:00,56.24,56.4,56.18,56.31,88248.0,54.3505,54.5051,54.2925,54.4181,88248.0
2020-09-23 12:30:00,56.33,56.48,56.27,56.47,51256.0,54.4374,54.5824,54.3795,54.5727,51256.0
2020-09-23 13:00:00,56.49,56.49,56.33,56.33,54532.0,54.5921,54.5921,54.4374,54.4374,54532.0
2020-09-23 13:30:00,56.32,56.36,56.09,56.17,82148.0,54.4278,54.4664,54.2055,54.2828,82148.0
2020-09-23 14:00:00,56.11,56.11,55.73,55.78,83216.0,54.2248,54.2248,53.8576,53.9059,83216.0
2020-09-23 14:30:00,55.78,55.81,55.51,55.56,132376.0,53.9059,53.9349,53.645,53.6933,132376.0
2020-09-23 15:00:00,55.56,55.6,55.31,55.56,124640.0,53.6933,53.732,53.4517,53.6933,124640.0
2020-09-23 15:30:00,55.58,55.63,55.27,55.37,269420.0,53.7126,53.761,53.413,53.5097,269420.0
2020-09-24 09:30:00,55.06,55.6,54.97,55.45,242504.0,53.2101,53.732,53.1231,53.587,242504.0
2020-09-24 10:00:00,55.54,55.89,55.52,55.57,209688.0,53.674,54.0122,53.6547,53.703,209688.0
2020-09-24 10:30:00,55.43,55.63,55.22,55.6,92388.0,53.5677,53.761,53.3647,53.732,92388.0
2020-09-24 11:00:00,55.62,55.76,55.42,55.68,75176.0,53.7513,53.8866,53.558,53.8093,75176.0
2020-09-24 11:30:00,55.73,55.92,55.67,55.9,175272.0,53.8576,54.0412,53.7996,54.0219,175272.0
2020-09-24 12:00:00,55.92,56.01,55.85,55.94,91776.0,54.0412,54.1282,53.9736,54.0605,91776.0
2020-09-24 12:30:00,55.86,55.95,55.65,55.95,91628.0,53.9832,54.0702,53.7803,54.0702,91628.0
2020-09-24 13:00:00,55.93,56.13,55.92,56.11,122304.0,54.0509,54.2442,54.0412,54.2248,122304.0
2020-09-24 13:30:00,56.12,56.23,55.99,55.99,94008.0,54.2345,54.3408,54.1089,54.1089,94008.0
2020-09-24 14:00:00,56.03,56.06,55.75,55.81,78356.0,54.1475,54.1765,53.8769,53.9349,78356.0
2020-09-24 14:30:00,55.79,55.99,55.49,55.51,172432.0,53.9156,54.1089,53.6257,53.645,172432.0
2020-09-24 15:00:00,55.52,55.68,55.31,55.39,289080.0,53.6547,53.8093,53.4517,53.529,289080.0
2020-09-24 15:30:00,55.36,55.77,55.29,55.59,372336.0,53.5,53.8963,53.4324,53.7223,372336.0
2020-09-25 09:30:00,55.56,55.65,55.35,55.44,213544.0,53.6933,53.7803,53.4904,53.5773,213544.0
2020-09-25 10:00:00,55.64,55.79,55.29,55.77,111068.0,53.7706,53.9156,53.4324,53.8963,111068.0
2020-09-25 10:30:00,55.77,55.99,55.73,55.91,119684.0,53.8963,54.1089,53.8576,54.0315,119684.0
2020-09-25 11:00:00,55.93,56.16,55.84,56.13,50452.0,54.0509,54.2731,53.9639,54.2442,50452.0
2020-09-25 11:30:00,56.05,56.11,55.89,55.92,54744.0,54.1668,54.2248,54.0122,54.0412,54744.0
2020-09-25 12:00:00,55.88,56.15,55.88,55.96,66160.0,54.0026,54.2635,54.0026,54.0799,66160.0
2020-09-25 12:30:00,56.03,56.12,55.94,56.11,51976.0,54.1475,54.2345,54.0605,54.2248,51976.0
2020-09-25 13:00:00,56.11,56.22,56.06,56.14,93924.0,54.2248,54.3311,54.1765,54.2538,93924.0
2020-09-25 13:30:00,56.18,56.37,56.17,56.34,71760.0,54.2925,54.4761,54.2828,54.4471,71760.0
2020-09-25 14:00:00,56.34,56.5,56.34,56.47,115896.0,54.4471,54.6017,54.4471,54.5727,115896.0
2020-09-25 14:30:00,56.45,56.58,56.41,56.57,112108.0,54.5534,54.679,54.5147,54.6694,112108.0
2020-09-25 15:00:00,56.55,56.82,56.55,56.75,197584.0,54.65,54.911,54.65,54.8433,197584.0
2020-09-25 15:30:00,56.74,56.75,56.59,56.69,138872.0,54.8337,54.8433,54.6887,54.7853,138872.0
2020-09-28 09:30:00,57.49,57.54,57.24,57.31,164760.0,55.5585,55.6068,55.3169,55.3845,164760.0
2020-09-28 10:00:00,57.28,57.6,57.25,57.57,34044.0,55.3555,55.6648,55.3265,55.6358,34044.0
2020-09-28 10:30:00,57.53,57.59,57.26,57.27,91836.0,55.5971,55.6551,55.3362,55.3459,91836.0
2020-09-28 11:00:00,57.32,57.51,57.29,57.46,70668.0,55.3942,55.5778,55.3652,55.5295,70668.0
2020-09-28 11:30:00,57.49,57.55,57.38,57.4,103252.0,55.5585,55.6164,55.4522,55.4715,103252.0
2020-09-28 12:00:00,57.38,57.4,57.27,57.32,37132.0,55.4522,55.4715,55.3459,55.3942,37132.0
2020-09-28 12:30:00,57.34,57.49,57.31,57.49,361104.0,55.4135,55.5585,55.3845,55.5585,361104.0
2020-09-28 13:00:00,57.51,57.58,57.42,57.55,74360.0,55.5778,55.6454,55.4908,55.6164,74360.0
2020-09-28 13:30:00,57.55,57.66,57.55,57.65,77544.0,55.6164,55.7228,55.6164,55.7131,77544.0
2020-09-28 14:00:00,57.64,57.66,57.53,57.59,140036.0,55.7034,55.7228,55.5971,55.6551,140036.0
2020-09-28 14:30:00,57.61,57.69,57.59,57.65,117504.0,55.6744,55.7517,55.6551,55.7131,117504.0
2020-09-28 15:00:00,57.63,57.68,57.57,57.66,101776.0,55.6938,55.7421,55.6358,55.7228,101776.0
2020-09-28 15:30:00,57.68,57.68,57.49,57.64,236352.0,55.7421,55.7421,55.5585,55.7034,236352.0
2020-09-29 09:30:00,57.62,57.75,57.56,57.63,147944.0,55.6841,55.8097,55.6261,55.6938,147944.0
2020-09-29 10:00:00,57.67,57.8,57.59,57.72,42276.0,55.7324,55.858,55.6551,55.7807,42276.0
2020-09-29 10:30:00,57.69,57.73,57.43,57.54,69900.0,55.7517,55.7904,55.5005,55.6068,69900.0
2020-09-29 11:00:00,57.55,57.6,57.49,57.59,29544.0,55.6164,55.6648,55.5585,55.6551,29544.0
2020-09-29 11:30:00,57.58,57.64,57.38,57.46,72464.0,55.6454,55.7034,55.4522,55.5295,72464.0
2020-09-29 12:00:00,57.48,57.48,57.38,57.44,51272.0,55.5488,55.5488,55.4522,55.5101,51272.0
2020-09-29 12:30:00,57.42,57.54,57.42,57.54,25072.0,55.4908,55.6068,55.4908,55.6068,25072.0
2020-09-29 13:00:00,57.54,57.54,57.31,57.48,86904.0,55.6068,55.6068,55.3845,55.5488,86904.0
2020-09-29 13:30:00,57.5,57.62,57.48,57.58,58480.0,55.5681,55.6841,55.5488,55.6454,58480.0
2020-09-29 14:00:00,57.58,57.61,57.51,57.61,69520.0,55.6454,55.6744,55.5778,55.6744,69520.0
2020-09-29 14:30:00,57.61,57.67,57.58,57.6,73904.0,55.6744,55.7324,55.6454,55.6648,73904.0
2020-09-29 15:00:00,57.59,57.65,57.5,57.52,63116.0,55.6551,55.7131,55.5681,55.5875,63116.0
2020-09-29 15:30:00,57.51,57.56,57.42,57.43,208268.0,55.5778,55.6261,55.4908,55.5005,208268.0
2020-09-30 09:30:00,57.5,57.87,57.5,57.85,205888.0,55.5681,55.9257,55.5681,55.9064,205888.0
2020-09-30 10:00:00,57.9,58.13,57.87,58.05,193592.0,55.9547,56.177,55.9257,56.0996,193592.0
2020-09-30 10:30:00,58.09,58.14,58.02,58.04,159632.0,56.1383,56.1866,56.0707,56.09,159632.0
2020-09-30 11:00:00,58.03,58.25,57.98,58.24,129676.0,56.0803,56.2929,56.032,56.2833,129676.0
2020-09-30 11:30:00,58.22,58.3,58.13,58.26,52388.0,56.2639,56.3412,56.177,56.3026,52388.0
2020-09-30 12:00:00,58.27,58.32,58.25,58.3,56100.0,56.3123,56.3606,56.2929,56.3412,56100.0
2020-09-30 12:30:00,58.33,58.35,58.13,58.16,66504.0,56.3702,56.3896,56.177,56.206,66504.0
2020-09-30 13:00:00,58.17,58.17,58.01,58.1,54304.0,56.2156,56.2156,56.061,56.148,54304.0
2020-09-30 13:30:00,58.12,58.3,58.12,58.29,88364.0,56.1673,56.3412,56.1673,56.3316,88364.0
2020-09-30 14:00:00,58.3,58.42,57.98,58.19,171480.0,56.3412,56.4572,56.032,56.2349,171480.0
2020-09-30 14:30:00,58.15,58.15,57.72,58.01,154136.0,56.1963,56.1963,55.7807,56.061,154136.0
2020-09-30 15:00:00,58.02,58.05,57.46,57.72,235420.0,56.0707,56.0996,55.5295,55.7807,235420.0
2020-09-30 15:30:00,57.65,58.04,57.57,57.79,244404.0,55.7131,56.09,55.6358,55.8484,244404.0
2020-10-01 09:30:00,58.43,58.58,58.27,58.29,383588.0,56.4669,56.6118,56.3123,56.3316,383588.0
2020-10-01 10:00:00,58.28,58.38,58.11,58.2,287592.0,56.3219,56.4186,56.1576,56.2446,287592.0
2020-10-01 10:30:00,58.21,58.43,58.18,58.27,94616.0,56.2543,56.4669,56.2253,56.3123,94616.0
2020-10-01 11:00:00,58.33,58.37,58.12,58.37,190632.0,56.3702,56.4089,56.1673,56.4089,190632.0
2020-10-01 11:30:00,58.37,58.47,58.3,58.36,193268.0,56.4089,56.5055,56.3412,56.3992,193268.0
2020-10-01 12:00:00,58.37,58.38,58.2,58.33,114400.0,56.4089,56.4186,56.2446,56.3702,114400.0
2020-10-01 12:30:00,58.34,58.37,58.29,58.35,78860.0,56.3799,56.4089,56.3316,56.3896,78860.0
2020-10-01 13:00:00,58.39,58.45,58.29,58.33,48052.0,56.4282,56.4862,56.3316,56.3702,48052.0
2020-10-01 13:30:00,58.33,58.4,58.18,58.24,94404.0,56.3702,56.4379,56.2253,56.2833,94404.0
2020-10-01 14:00:00,58.27,58.37,58.03,58.26,211652.0,56.3123,56.4089,56.0803,56.3026,211652.0
2020-10-01 14:30:00,58.24,58.43,58.24,58.4,126176.0,56.2833,56.4669,56.2833,56.4379,126176.0
2020-10-01 15:00:00,58.4,58.47,58.21,58.23,186584.0,56.4379,56.5055,56.2543,56.2736,186584.0
2020-10-01 15:30:00,58.23,58.4,58.18,58.36,315316.0,56.2736,56.4379,56.2253,56.3992,315316.0
2020-10-02 09:30:00,57.27,57.81,57.16,57.75,460876.0,55.3459,55.8677,55.2396,55.8097,460876.0
2020-10-02 10:00:00,57.77,57.96,57.77,57.95,134436.0,55.8291,56.0127,55.8291,56.003,134436.0
2020-10-02 10:30:00,57.95,57.95,57.68,57.86,121848.0,56.003,56.003,55.7421,55.916,121848.0
2020-10-02 11:00:00,57.83,57.91,57.72,57.82,94732.0,55.887,55.9644,55.7807,55.8774,94732.0
2020-10-02 11:30:00,57.74,57.74,57.33,57.34,69004.0,55.8001,55.8001,55.4038,55.4135,69004.0
2020-10-02 12:00:00,57.32,57.82,57.12,57.7,237688.0,55.3942,55.8774,55.2009,55.7614,237688.0
2020-10-02 12:30:00,57.72,57.81,57.61,57.69,84304.0,55.7807,55.8677,55.6744,55.7517,84304.0
2020-10-02 13:00:00,57.73,57.75,57.57,57.74,114784.0,55.7904,55.8097,55.6358,55.8001,114784.0
2020-10-02 13:30:00,57.72,57.72,57.46,57.56,151516.0,55.7807,55.7807,55.5295,55.6261,151516.0
2020-10-02 14:00:00,57.57,57.77,57.56,57.66,101416.0,55.6358,55.8291,55.6261,55.7228,101416.0
2020-10-02 14:30:00,57.68,57.74,57.53,57.63,158316.0,55.7421,55.8001,55.5971,55.6938,158316.0
2020-10-02 15:00:00,57.66,57.72,57.48,57.6,151260.0,55.7228,55.7807,55.5488,55.6648,151260.0
2020-10-02 15:30:00,57.59,57.71,57.38,57.41,228384.0,55.6551,55.7711,55.4522,55.4812,228384.0
2020-10-05 09:30:00,57.75,57.95,57.75,57.92,158268.0,55.8097,56.003,55.8097,55.974,158268.0
2020-10-05 10:00:00,57.94,58.16,57.94,58.1,59072.0,55.9933,56.206,55.9933,56.148,59072.0
2020-10-05 10:30:00,58.13,58.25,58.13,58.2,108560.0,56.177,56.2929,56.177,56.2446,108560.0
2020-10-05 11:00:00,58.19,58.29,58.17,58.24,81404.0,56.2349,56.3316,56.2156,56.2833,81404.0
2020-10-05 11:30:00,58.23,58.23,58.15,58.2,65352.0,56.2736,56.2736,56.1963,56.2446,65352.0
2020-10-05 12:00:00,58.21,58.26,58.18,58.25,46616.0,56.2543,56.3026,56.2253,56.2929,46616.0
2020-10-05 12:30:00,58.26,58.29,58.23,58.29,52316.0,56.3026,56.3316,56.2736,56.3316,52316.0
2020-10-05 13:00:00,58.26,58.3,58.21,58.24,63648.0,56.3026,56.3412,56.2543,56.2833,63648.0
2020-10-05 13:30:00,58.23,58.23,58.08,58.09,43204.0,56.2736,56.2736,56.1286,56.1383,43204.0
2020-10-05 14:00:00,58.11,58.17,58.05,58.12,74792.0,56.1576,56.2156,56.0996,56.1673,74792.0
2020-10-05 14:30:00,58.13,58.35,58.13,58.35,140252.0,56.177,56.3896,56.177,56.3896,140252.0
2020-10-05 15:00:00,58.37,58.51,58.32,58.49,152756.0,56.4089,56.5442,56.3606,56.5249,152756.0
2020-10-05 15:30:00,58.48,58.52,58.42,58.49,194984.0,56.5152,56.5539,56.4572,56.5249,194984.0
2020-10-06 09:30:00,58.4,58.49,58.24,58.34,163444.0,56.4379,56.5249,56.2833,56.3799,163444.0
2020-10-06 10:00:00,58.35,58.58,58.35,58.49,98860.0,56.3896,56.6118,56.3896,56.5249,98860.0
2020-10-06 10:30:00,58.52,58.54,58.29,58.4,69768.0,56.5539,56.5732,56.3316,56.4379,69768.0
2020-10-06 11:00:00,58.41,58.43,58.13,58.21,120124.0,56.4476,56.4669,56.177,56.2543,120124.0
2020-10-06 11:30:00,58.18,58.29,58.05,58.11,40424.0,56.2253,56.3316,56.0996,56.1576,40424.0
2020-10-06 12:00:00,58.14,58.32,58.14,58.28,43220.0,56.1866,56.3606,56.1866,56.3219,43220.0
2020-10-06 12:30:00,58.31,58.43,58.26,58.39,18172.0,56.3509,56.4669,56.3026,56.4282,18172.0
2020-10-06 13:00:00,58.4,58.5,58.37,58.44,109928.0,56.4379,56.5345,56.4089,56.4765,109928.0
2020-10-06 13:30:00,58.42,58.51,58.4,58.43,82608.0,56.4572,56.5442,56.4379,56.4669,82608.0
2020-10-06 14:00:00,58.46,58.58,58.44,58.55,65036.0,56.4959,56.6118,56.4765,56.5828,65036.0
2020-10-06 14:30:00,58.56,58.76,57.68,57.86,324560.0,56.5925,56.7858,55.7421,55.916,324560.0
2020-10-06 15:00:00,57.82,57.83,57.4,57.73,185396.0,55.8774,55.887,55.4715,55.7904,185396.0
2020-10-06 15:30:00,57.74,57.87,57.39,57.52,166096.0,55.8001,55.9257,55.4618,55.5875,166096.0
2020-10-07 09:30:00,58.06,58.3,58.06,58.2,412444.0,56.1093,56.3412,56.1093,56.2446,412444.0
2020-10-07 10:00:00,58.22,58.25,58.09,58.2,124968.0,56.2639,56.2929,56.1383,56.2446,124968.0
2020-10-07 10:30:00,58.19,58.29,58.13,58.27,94248.0,56.2349,56.3316,56.177,56.3123,94248.0
2020-10-07 11:00:00,58.28,58.35,58.24,58.28,72160.0,56.3219,56.3896,56.2833,56.3219,72160.0
2020-10-07 11:30:00,58.33,58.35,58.3,58.3,42120.0,56.3702,56.3896,56.3412,56.3412,42120.0
2020-10-07 12:00:00,58.31,58.37,58.14,58.24,34092.0,56.3509,56.4089,56.1866,56.2833,34092.0
2020-10-07 12:30:00,58.23,58.37,58.23,58.37,62552.0,56.2736,56.4089,56.2736,56.4089,62552.0
2020-10-07 13:00:00,58.4,58.44,58.37,58.4,29920.0,56.4379,56.4765,56.4089,56.4379,29920.0
2020-10-07 13:30:00,58.42,58.59,58.41,58.49,158760.0,56.4572,56.6215,56.4476,56.5249,158760.0
2020-10-07 14:00:00,58.51,58.64,58.48,58.62,99856.0,56.5442,56.6698,56.5152,56.6505,99856.0
2020-10-07 14:30:00,58.6,58.63,58.5,58.62,91880.0,56.6312,56.6602,56.5345,56.6505,91880.0
2020-10-07 15:00:00,58.6,58.66,58.58,58.6,93032.0,56.6312,56.6892,56.6118,56.6312,93032.0
2020-10-07 15:30:00,58.6,58.63,58.53,58.55,140108.0,56.6312,56.6602,56.5635,56.5828,140108.0
2020-10-08 09:30:00,58.92,58.92,58.74,58.83,125892.0,56.9404,56.9404,56.7665,56.8534,125892.0
2020-10-08 10:00:00,58.89,58.9,58.7,58.71,47068.0,56.9114,56.9211,56.7278,56.7375,47068.0
2020-10-08 10:30:00,58.81,58.88,58.75,58.8,24832.0,56.8341,56.9018,56.7761,56.8244,24832.0
2020-10-08 11:00:00,58.8,58.94,58.79,58.83,94368.0,56.8244,56.9597,56.8148,56.8534,94368.0
2020-10-08 11:30:00,58.81,58.85,58.68,58.77,114720.0,56.8341,56.8728,56.7085,56.7955,114720.0
2020-10-08 12:00:00,58.8,58.93,58.78,58.92,182800.0,56.8244,56.9501,56.8051,56.9404,182800.0
2020-10-08 12:30:00,58.89,58.94,58.88,58.92,96720.0,56.9114,56.9597,56.9018,56.9404,96720.0
2020-10-08 13:00:00,58.93,58.93,58.8,58.82,47188.0,56.9501,56.9501,56.8244,56.8438,47188.0
2020-10-08 13:30:00,58.83,58.86,58.8,58.81,29388.0,56.8534,56.8824,56.8244,56.8341,29388.0
2020-10-08 14:00:00,58.76,58.88,58.76,58.85,42732.0,56.7858,56.9018,56.7858,56.8728,42732.0
2020-10-08 14:30:00,58.86,58.93,58.85,58.87,33840.0,56.8824,56.9501,56.8728,56.8921,33840.0
2020-10-08 15:00:00,58.88,58.91,58.81,58.88,48604.0,56.9018,56.9308,56.8341,56.9018,48604.0
2020-10-08 15:30:00,58.88,58.92,58.85,58.91,129308.0,56.9018,56.9404,56.8728,56.9308,129308.0
2020-10-09 09:30:00,59.2,59.34,59.15,59.33,122912.0,57.211,57.3463,57.1627,57.3366,122912.0
2020-10-09 10:00:00,59.31,59.38,59.26,59.31,31212.0,57.3173,57.385,57.269,57.3173,31212.0
2020-10-09 10:30:00,59.33,59.41,59.32,59.4,24676.0,57.3366,57.414,57.327,57.4043,24676.0
2020-10-09 11:00:00,59.41,59.46,59.38,59.43,60792.0,57.414,57.4623,57.385,57.4333,60792.0
2020-10-09 11:30:00,59.44,59.6,59.44,59.6,115876.0,57.4429,57.5976,57.4429,57.5976,115876.0
2020-10-09 12:00:00,59.59,59.66,59.53,59.57,106624.0,57.5879,57.6556,57.5299,57.5686,106624.0
2020-10-09 12:30:00,59.62,59.64,59.58,59.6,36020.0,57.6169,57.6362,57.5782,57.5976,36020.0
2020-10-09 13:00:00,59.63,59.66,59.55,59.58,33052.0,57.6266,57.6556,57.5493,57.5782,33052.0
2020-10-09 13:30:00,59.58,59.62,59.54,59.61,52792.0,57.5782,57.6169,57.5396,57.6072,52792.0
2020-10-09 14:00:00,59.65,59.66,59.55,59.55,38064.0,57.6459,57.6556,57.5493,57.5493,38064.0
2020-10-09 14:30:00,59.59,59.61,59.49,59.55,82940.0,57.5879,57.6072,57.4913,57.5493,82940.0
2020-10-09 15:00:00,59.55,59.67,59.52,59.65,94340.0,57.5493,57.6652,57.5203,57.6459,94340.0
2020-10-09 15:30:00,59.67,59.71,59.57,59.69,59564.0,57.6652,57.7039,57.5686,57.6845,59564.0
2020-10-12 09:30:00,60.36,60.5,60.26,60.32,250776.0,58.332,58.4673,58.2354,58.2934,250776.0
2020-10-12 10:00:00,60.27,60.46,60.26,60.43,48140.0,58.2451,58.4287,58.2354,58.3997,48140.0
2020-10-12 10:30:00,60.45,60.63,60.41,60.63,54732.0,58.419,58.593,58.3804,58.593,54732.0
2020-10-12 11:00:00,60.66,60.84,60.66,60.84,116040.0,58.622,58.7959,58.622,58.7959,116040.0
2020-10-12 11:30:00,60.86,60.92,60.79,60.83,86948.0,58.8152,58.8732,58.7476,58.7862,86948.0
2020-10-12 12:00:00,60.84,61.13,60.84,61.11,89424.0,58.7959,59.0762,58.7959,59.0568,89424.0
2020-10-12 12:30:00,61.12,61.21,61.05,61.14,32784.0,59.0665,59.1535,58.9989,59.0858,32784.0
2020-10-12 13:00:00,61.13,61.26,61.06,61.23,58712.0,59.0762,59.2018,59.0085,59.1728,58712.0
2020-10-12 13:30:00,61.26,61.32,61.21,61.26,50916.0,59.2018,59.2598,59.1535,59.2018,50916.0
2020-10-12 14:00:00,61.28,61.42,61.28,61.42,40964.0,59.2211,59.3564,59.2211,59.3564,40964.0
2020-10-12 14:30:00,61.42,61.42,61.24,61.25,85716.0,59.3564,59.3564,59.1825,59.1921,85716.0
2020-10-12 15:00:00,61.28,61.33,61.09,61.18,233624.0,59.2211,59.2694,59.0375,59.1245,233624.0
2020-10-12 15:30:00,61.17,61.19,60.94,61.02,262524.0,59.1148,59.1342,58.8926,58.9699,262524.0
2020-10-13 09:30:00,61.12,61.15,60.8,60.99,279704.0,59.0665,59.0955,58.7573,58.9409,279704.0
2020-10-13 10:00:00,60.99,61.02,60.79,60.98,40976.0,58.9409,58.9699,58.7476,58.9312,40976.0
2020-10-13 10:30:00,60.95,61.05,60.86,61.02,84692.0,58.9022,58.9989,58.8152,58.9699,84692.0
2020-10-13 11:00:00,61.05,61.2,60.99,61.15,71872.0,58.9989,59.1438,58.9409,59.0955,71872.0
2020-10-13 11:30:00,61.15,61.23,61.03,61.1,690112.0,59.0955,59.1728,58.9795,59.0472,690112.0
2020-10-13 12:00:00,61.1,61.1,60.91,61.01,54996.0,59.0472,59.0472,58.8636,58.9602,54996.0
2020-10-13 12:30:00,61.01,61.03,60.94,61.02,128396.0,58.9602,58.9795,58.8926,58.9699,128396.0
2020-10-13 13:00:00,61.02,61.07,60.79,60.92,70448.0,58.9699,59.0182,58.7476,58.8732,70448.0
2020-10-13 13:30:00,60.97,60.98,60.66,60.68,99256.0,58.9215,58.9312,58.622,58.6413,99256.0
2020-10-13 14:00:00,60.66,60.82,60.62,60.65,54444.0,58.622,58.7766,58.5833,58.6123,54444.0
2020-10-13 14:30:00,60.67,60.81,60.56,60.77,110180.0,58.6316,58.7669,58.5253,58.7283,110180.0
2020-10-13 15:00:00,60.77,61.05,60.76,61.0,161092.0,58.7283,58.9989,58.7186,58.9505,161092.0
2020-10-13 15:30:00,61.02,61.07,60.76,60.76,125660.0,58.9699,59.0182,58.7186,58.7186,125660.0
2020-10-14 09:30:00,60.94,61.12,60.84,61.05,73480.0,58.8926,59.0665,58.7959,58.9989,73480.0
2020-10-14 10:00:00,61.08,61.09,60.72,60.73,80536.0,59.0278,59.0375,58.6799,58.6896,80536.0
2020-10-14 10:30:00,60.73,60.9,60.65,60.87,37912.0,58.6896,58.8539,58.6123,58.8249,37912.0
2020-10-14 11:00:00,60.9,60.94,60.71,60.71,47104.0,58.8539,58.8926,58.6703,58.6703,47104.0
2020-10-14 11:30:00,60.74,60.75,60.34,60.38,84344.0,58.6993,58.7089,58.3127,58.3514,84344.0
2020-10-14 12:00:00,60.37,60.47,60.08,60.21,95284.0,58.3417,58.4383,58.0614,58.1871,95284.0
2020-10-14 12:30:00,60.19,60.31,60.13,60.26,78236.0,58.1677,58.2837,58.1098,58.2354,78236.0
2020-10-14 13:00:00,60.25,60.35,60.21,60.22,58240.0,58.2257,58.3224,58.1871,58.1967,58240.0
2020-10-14 13:30:00,60.22,60.35,60.1,60.33,35944.0,58.1967,58.3224,58.0808,58.303,35944.0
2020-10-14 14:00:00,60.34,60.47,60.27,60.33,82508.0,58.3127,58.4383,58.2451,58.303,82508.0
2020-10-14 14:30:00,60.33,60.39,60.21,60.39,77836.0,58.303,58.361,58.1871,58.361,77836.0
2020-10-14 15:00:00,60.38,60.58,60.33,60.49,116056.0,58.3514,58.5446,58.303,58.4577,116056.0
2020-10-14 15:30:00,60.48,60.62,60.32,60.37,162416.0,58.448,58.5833,58.2934,58.3417,162416.0
2020-10-15 09:30:00,59.45,59.92,59.35,59.89,238988.0,57.4526,57.9068,57.356,57.8778,238988.0
2020-10-15 10:00:00,59.91,59.93,59.62,59.62,46248.0,57.8972,57.9165,57.6169,57.6169,46248.0
2020-10-15 10:30:00,59.63,59.64,59.48,59.64,88744.0,57.6266,57.6362,57.4816,57.6362,88744.0
2020-10-15 11:00:00,59.62,59.85,59.54,59.76,55844.0,57.6169,57.8392,57.5396,57.7522,55844.0
2020-10-15 11:30:00,59.79,59.9,59.75,59.79,117412.0,57.7812,57.8875,57.7425,57.7812,117412.0
2020-10-15 12:00:00,59.76,59.87,59.69,59.75,41564.0,57.7522,57.8585,57.6845,57.7425,41564.0
2020-10-15 12:30:00,59.72,59.81,59.61,59.8,66760.0,57.7135,57.8005,57.6072,57.7909,66760.0
2020-10-15 13:00:00,59.8,59.85,59.73,59.77,36208.0,57.7909,57.8392,57.7232,57.7619,36208.0
2020-10-15 13:30:00,59.77,59.94,59.75,59.9,115468.0,57.7619,57.9261,57.7425,57.8875,115468.0
2020-10-15 14:00:00,59.93,60.0,59.93,59.98,84856.0,57.9165,57.9841,57.9165,57.9648,84856.0
2020-10-15 14:30:00,59.96,60.0,59.85,59.98,70640.0,57.9455,57.9841,57.8392,57.9648,70640.0
2020-10-15 15:00:00,59.98,60.17,59.97,60.17,76248.0,57.9648,58.1484,57.9551,58.1484,76248.0
2020-10-15 15:30:00,60.18,60.22,60.06,60.12,131848.0,58.1581,58.1967,58.0421,58.1001,131848.0
2020-10-16 09:30:00,60.43,60.48,60.31,60.46,145348.0,58.3997,58.448,58.2837,58.4287,145348.0
2020-10-16 10:00:00,60.47,60.76,60.47,60.74,50832.0,58.4383,58.7186,58.4383,58.6993,50832.0
2020-10-16 10:30:00,60.76,60.76,60.51,60.53,489612.0,58.7186,58.7186,58.477,58.4963,489612.0
2020-10-16 11:00:00,60.52,60.52,60.22,60.3,70668.0,58.4867,58.4867,58.1967,58.2741,70668.0
2020-10-16 11:30:00,60.34,60.41,60.29,60.39,123240.0,58.3127,58.3804,58.2644,58.361,123240.0
2020-10-16 12:00:00,60.4,60.4,60.24,60.34,53128.0,58.3707,58.3707,58.2161,58.3127,53128.0
2020-10-16 12:30:00,60.33,60.34,60.16,60.33,76268.0,58.303,58.3127,58.1388,58.303,76268.0
2020-10-16 13:00:00,60.32,60.42,60.3,60.39,81356.0,58.2934,58.39,58.2741,58.361,81356.0
2020-10-16 13:30:00,60.37,60.45,60.34,60.38,47252.0,58.3417,58.419,58.3127,58.3514,47252.0
2020-10-16 14:00:00,60.38,60.46,60.34,60.44,50888.0,58.3514,58.4287,58.3127,58.4093,50888.0
2020-10-16 14:30:00,60.43,60.52,60.41,60.5,52680.0,58.3997,58.4867,58.3804,58.4673,52680.0
2020-10-16 15:00:00,60.51,60.51,60.24,60.29,52564.0,58.477,58.477,58.2161,58.2644,52564.0
2020-10-16 15:30:00,60.26,60.3,59.9,59.9,167988.0,58.2354,58.2741,57.8875,57.8875,167988.0
2020-10-19 09:30:00,60.21,60.45,60.21,60.21,85404.0,58.1871,58.419,58.1871,58.1871,85404.0
2020-10-19 10:00:00,60.15,60.16,59.87,60.14,96584.0,58.1291,58.1388,57.8585,58.1194,96584.0
2020-10-19 10:30:00,60.14,60.14,59.74,59.86,127826.0,58.1194,58.1194,57.7329,57.8488,127826.0
2020-10-19 11:00:00,59.86,59.98,59.66,59.8,110887.0,57.8488,57.9648,57.6556,57.7909,110887.0
2020-10-19 11:30:00,59.79,59.92,59.72,59.73,121607.0,57.7812,57.9068,57.7135,57.7232,121607.0
2020-10-19 12:00:00,59.73,59.82,59.61,59.68,126937.0,57.7232,57.8102,57.6072,57.6749,126937.0
2020-10-19 12:30:00,59.71,59.81,59.66,59.76,44685.0,57.7039,57.8005,57.6556,57.7522,44685.0
2020-10-19 13:00:00,59.77,59.79,59.66,59.71,31928.0,57.7619,57.7812,57.6556,57.7039,31928.0
2020-10-19 13:30:00,59.72,59.72,59.43,59.5,103756.0,57.7135,57.7135,57.4333,57.5009,103756.0
2020-10-19 14:00:00,59.5,59.57,59.4,59.54,149719.0,57.5009,57.5686,57.4043,57.5396,149719.0
2020-10-19 14:30:00,59.5,59.5,59.04,59.04,231746.0,57.5009,57.5009,57.0564,57.0564,231746.0
2020-10-19 15:00:00,59.04,59.07,58.82,58.96,192921.0,57.0564,57.0854,56.8438,56.9791,192921.0
2020-10-19 15:30:00,58.94,59.1,58.79,58.94,202134.0,56.9597,57.1144,56.8148,56.9597,202134.0
2020-10-20 09:30:00,59.16,59.45,59.09,59.45,459779.0,57.1724,57.4526,57.1047,57.4526,459779.0
2020-10-20 10:00:00,59.43,59.58,59.3,59.33,93230.0,57.4333,57.5782,57.3077,57.3366,93230.0
2020-10-20 10:30:00,59.36,59.41,59.14,59.14,89900.0,57.3656,57.414,57.153,57.153,89900.0
2020-10-20 11:00:00,59.14,59.25,58.97,59.17,111598.0,57.153,57.2593,56.9887,57.182,111598.0
2020-10-20 11:30:00,59.17,59.31,59.09,59.31,67409.0,57.182,57.3173,57.1047,57.3173,67409.0
2020-10-20 12:00:00,59.32,59.39,59.3,59.33,61266.0,57.327,57.3946,57.3077,57.3366,61266.0
2020-10-20 12:30:00,59.34,59.6,59.31,59.46,135117.0,57.3463,57.5976,57.3173,57.4623,135117.0
2020-10-20 13:00:00,59.48,59.76,59.46,59.74,43261.0,57.4816,57.7522,57.4623,57.7329,43261.0
2020-10-20 13:30:00,59.74,59.86,59.58,59.66,101798.0,57.7329,57.8488,57.5782,57.6556,101798.0
2020-10-20 14:00:00,59.66,59.78,59.55,59.63,74053.0,57.6556,57.7715,57.5493,57.6266,74053.0
2020-10-20 14:30:00,59.62,59.7,59.52,59.54,69679.0,57.6169,57.6942,57.5203,57.5396,69679.0
2020-10-20 15:00:00,59.54,59.64,59.09,59.36,232228.0,57.5396,57.6362,57.1047,57.3656,232228.0
2020-10-20 15:30:00,59.32,59.49,59.17,59.2,241827.0,57.327,57.4913,57.182,57.211,241827.0
2020-10-21 09:30:00,59.21,59.72,59.21,59.7,176481.0,57.2207,57.7135,57.2207,57.6942,176481.0
2020-10-21 10:00:00,59.7,59.73,59.58,59.6,42150.0,57.6942,57.7232,57.5782,57.5976,42150.0
2020-10-21 10:30:00,59.62,59.62,59.36,59.39,64787.0,57.6169,57.6169,57.3656,57.3946,64787.0
2020-10-21 11:00:00,59.36,59.41,59.04,59.21,60197.0,57.3656,57.414,57.0564,57.2207,60197.0
2020-10-21 11:30:00,59.2,59.39,59.14,59.17,81863.0,57.211,57.3946,57.153,57.182,81863.0
2020-10-21 12:00:00,59.18,59.53,59.1,59.34,128627.0,57.1917,57.5299,57.1144,57.3463,128627.0
2020-10-21 12:30:00,59.34,59.34,59.04,59.1,92823.0,57.3463,57.3463,57.0564,57.1144,92823.0
2020-10-21 13:00:00,59.11,59.29,59.1,59.27,76629.0,57.124,57.298,57.1144,57.2787,76629.0
2020-10-21 13:30:00,59.27,59.38,59.19,59.25,78167.0,57.2787,57.385,57.2013,57.2593,78167.0
2020-10-21 14:00:00,59.27,59.47,59.23,59.44,108757.0,57.2787,57.4719,57.24,57.4429,108757.0
2020-10-21 14:30:00,59.44,59.57,59.4,59.55,62910.0,57.4429,57.5686,57.4043,57.5493,62910.0
2020-10-21 15:00:00,59.56,59.57,59.37,59.46,86705.0,57.5589,57.5686,57.3753,57.4623,86705.0
2020-10-21 15:30:00,59.49,59.53,59.1,59.1,199954.0,57.4913,57.5299,57.1144,57.1144,199954.0
2020-10-22 09:30:00,59.16,59.35,59.14,59.21,211420.0,57.1724,57.356,57.153,57.2207,211420.0
2020-10-22 10:00:00,59.21,59.25,58.81,58.89,99901.0,57.2207,57.2593,56.8341,56.9114,99901.0
2020-10-22 10:30:00,58.87,58.9,58.54,58.79,176085.0,56.8921,56.9211,56.5732,56.8148,176085.0
2020-10-22 11:00:00,58.78,59.02,58.75,58.95,65189.0,56.8051,57.0371,56.7761,56.9694,65189.0
2020-10-22 11:30:00,58.97,58.99,58.82,58.85,101989.0,56.9887,57.0081,56.8438,56.8728,101989.0
2020-10-22 12:00:00,58.84,58.9,58.76,58.85,30020.0,56.8631,56.9211,56.7858,56.8728,30020.0
2020-10-22 12:30:00,58.8,58.98,58.72,58.98,35331.0,56.8244,56.9984,56.7471,56.9984,35331.0
2020-10-22 13:00:00,58.96,59.18,58.94,59.1,67958.0,56.9791,57.1917,56.9597,57.1144,67958.0
2020-10-22 13:30:00,59.11,59.23,59.07,59.18,48595.0,57.124,57.24,57.0854,57.1917,48595.0
2020-10-22 14:00:00,59.19,59.3,59.17,59.2,65946.0,57.2013,57.3077,57.182,57.211,65946.0
2020-10-22 14:30:00,59.2,59.26,59.16,59.18,67901.0,57.211,57.269,57.1724,57.1917,67901.0
2020-10-22 15:00:00,59.18,59.23,59.06,59.23,164674.0,57.1917,57.24,57.0757,57.24,164674.0
2020-10-22 15:30:00,59.23,59.31,59.09,59.17,185864.0,57.24,57.3173,57.1047,57.182,185864.0
2020-10-23 09:30:00,59.33,59.42,59.11,59.22,158493.0,57.3366,57.4236,57.124,57.2303,158493.0
2020-10-23 10:00:00,59.17,59.24,59.05,59.19,51803.0,57.182,57.2497,57.0661,57.2013,51803.0
2020-10-23 10:30:00,59.17,59.27,59.07,59.17,80635.0,57.182,57.2787,57.0854,57.182,80635.0
2020-10-23 11:00:00,59.18,59.26,59.02,59.07,62856.0,57.1917,57.269,57.0371,57.0854,62856.0
2020-10-23 11:30:00,59.08,59.13,58.93,59.04,60999.0,57.095,57.1434,56.9501,57.0564,60999.0
2020-10-23 12:00:00,59.03,59.11,58.9,58.97,118082.0,57.0467,57.124,56.9211,56.9887,118082.0
2020-10-23 12:30:00,58.97,59.09,58.95,58.99,62443.0,56.9887,57.1047,56.9694,57.0081,62443.0
2020-10-23 13:00:00,59.02,59.19,59.01,59.15,54851.0,57.0371,57.2013,57.0274,57.1627,54851.0
2020-10-23 13:30:00,59.17,59.2,59.11,59.15,41310.0,57.182,57.211,57.124,57.1627,41310.0
2020-10-23 14:00:00,59.17,59.27,59.14,59.26,66060.0,57.182,57.2787,57.153,57.269,66060.0
2020-10-23 14:30:00,59.26,59.27,59.17,59.18,68068.0,57.269,57.2787,57.182,57.1917,68068.0
2020-10-23 15:00:00,59.19,59.31,59.18,59.27,100358.0,57.2013,57.3173,57.1917,57.2787,100358.0
2020-10-23 15:30:00,59.28,59.43,59.24,59.41,177963.0,57.2883,57.4333,57.2497,57.414,177963.0
2020-10-26 09:30:00,58.84,59.14,58.81,59.11,159703.0,56.8631,57.153,56.8341,57.124,159703.0
2020-10-26 10:00:00,59.09,59.21,58.88,58.88,151404.0,57.1047,57.2207,56.9018,56.9018,151404.0
2020-10-26 10:30:00,58.88,58.88,58.5,58.53,221724.0,56.9018,56.9018,56.5345,56.5635,221724.0
2020-10-26 11:00:00,58.51,58.51,58.21,58.28,136182.0,56.5442,56.5442,56.2543,56.3219,136182.0
2020-10-26 11:30:00,58.27,58.38,58.15,58.26,118432.0,56.3123,56.4186,56.1963,56.3026,118432.0
2020-10-26 12:00:00,58.28,58.36,58.21,58.3,122938.0,56.3219,56.3992,56.2543,56.3412,122938.0
2020-10-26 12:30:00,58.29,58.29,57.99,58.01,87144.0,56.3316,56.3316,56.0417,56.061,87144.0
2020-10-26 13:00:00,58.04,58.04,57.77,57.78,77596.0,56.09,56.09,55.8291,55.8387,77596.0
2020-10-26 13:30:00,57.75,57.99,57.66,57.98,76900.0,55.8097,56.0417,55.7228,56.032,76900.0
2020-10-26 14:00:00,57.97,58.2,57.94,58.2,112191.0,56.0223,56.2446,55.9933,56.2446,112191.0
2020-10-26 14:30:00,58.18,58.22,58.03,58.14,100494.0,56.2253,56.2639,56.0803,56.1866,100494.0
2020-10-26 15:00:00,58.16,58.23,58.02,58.17,221275.0,56.206,56.2736,56.0707,56.2156,221275.0
2020-10-26 15:30:00,58.18,58.38,58.0,58.35,260221.0,56.2253,56.4186,56.0513,56.3896,260221.0
2020-10-27 09:30:00,58.51,58.62,58.37,58.55,149494.0,56.5442,56.6505,56.4089,56.5828,149494.0
2020-10-27 10:00:00,58.56,58.59,58.25,58.31,64363.0,56.5925,56.6215,56.2929,56.3509,64363.0
2020-10-27 10:30:00,58.3,58.59,58.3,58.47,75002.0,56.3412,56.6215,56.3412,56.5055,75002.0
2020-10-27 11:00:00,58.48,58.63,58.43,58.47,75442.0,56.5152,56.6602,56.4669,56.5055,75442.0
2020-10-27 11:30:00,58.48,58.69,58.41,58.66,61919.0,56.5152,56.7181,56.4476,56.6892,61919.0
2020-10-27 12:00:00,58.7,58.72,58.57,58.58,49257.0,56.7278,56.7471,56.6022,56.6118,49257.0
2020-10-27 12:30:00,58.55,58.59,58.48,58.56,28605.0,56.5828,56.6215,56.5152,56.5925,28605.0
2020-10-27 13:00:00,58.54,58.63,58.48,58.62,35280.0,56.5732,56.6602,56.5152,56.6505,35280.0
2020-10-27 13:30:00,58.61,58.75,58.61,58.66,57580.0,56.6408,56.7761,56.6408,56.6892,57580.0
2020-10-27 14:00:00,58.66,58.67,58.51,58.59,53888.0,56.6892,56.6988,56.5442,56.6215,53888.0
2020-10-27 14:30:00,58.59,58.6,58.41,58.49,63705.0,56.6215,56.6312,56.4476,56.5249,63705.0
2020-10-27 15:00:00,58.47,58.6,58.39,58.58,85851.0,56.5055,56.6312,56.4282,56.6118,85851.0
2020-10-27 15:30:00,58.59,58.7,58.5,58.5,146547.0,56.6215,56.7278,56.5345,56.5345,146547.0
2020-10-28 09:30:00,57.45,57.45,56.99,57.14,338288.0,55.5198,55.5198,55.0753,55.2202,338288.0
2020-10-28 10:00:00,57.11,57.14,56.62,56.66,179215.0,55.1912,55.2202,54.7177,54.7563,179215.0
2020-10-28 10:30:00,56.69,56.87,56.56,56.72,147901.0,54.7853,54.9593,54.6597,54.8143,147901.0
2020-10-28 11:00:00,56.72,56.81,56.55,56.64,101267.0,54.8143,54.9013,54.65,54.737,101267.0
2020-10-28 11:30:00,56.63,56.9,56.53,56.84,116920.0,54.7274,54.9883,54.6307,54.9303,116920.0
2020-10-28 12:00:00,56.86,56.92,56.75,56.75,89765.0,54.9496,55.0076,54.8433,54.8433,89765.0
2020-10-28 12:30:00,56.76,56.81,56.53,56.62,82743.0,54.853,54.9013,54.6307,54.7177,82743.0
2020-10-28 13:00:00,56.59,56.62,56.41,56.59,116625.0,54.6887,54.7177,54.5147,54.6887,116625.0
2020-10-28 13:30:00,56.59,56.76,56.56,56.74,78704.0,54.6887,54.853,54.6597,54.8337,78704.0
2020-10-28 14:00:00,56.73,56.76,56.51,56.74,96128.0,54.824,54.853,54.6114,54.8337,96128.0
2020-10-28 14:30:00,56.78,56.8,56.51,56.73,210113.0,54.8723,54.8916,54.6114,54.824,210113.0
2020-10-28 15:00:00,56.73,56.85,56.58,56.76,135178.0,54.824,54.94,54.679,54.853,135178.0
2020-10-28 15:30:00,56.77,56.93,56.22,56.29,345165.0,54.8627,55.0173,54.3311,54.3988,345165.0
2020-10-29 09:30:00,56.52,56.82,56.26,56.75,288156.0,54.6211,54.911,54.3698,54.8433,288156.0
2020-10-29 10:00:00,56.75,56.96,56.63,56.94,172488.0,54.8433,55.0463,54.7274,55.0269,172488.0
2020-10-29 10:30:00,56.94,57.0,56.82,56.93,87998.0,55.0269,55.0849,54.911,55.0173,87998.0
2020-10-29 11:00:00,56.93,57.09,56.82,56.98,147812.0,55.0173,55.1719,54.911,55.0656,147812.0
2020-10-29 11:30:00,57.0,57.03,56.76,56.85,70651.0,55.0849,55.1139,54.853,54.94,70651.0
2020-10-29 12:00:00,56.86,57.01,56.78,56.98,96841.0,54.9496,55.0946,54.8723,55.0656,96841.0
2020-10-29 12:30:00,56.98,57.1,56.94,57.02,47973.0,55.0656,55.1816,55.0269,55.1043,47973.0
2020-10-29 13:00:00,57.01,57.2,56.94,57.2,34101.0,55.0946,55.2782,55.0269,55.2782,34101.0
2020-10-29 13:30:00,57.19,57.39,57.18,57.36,150593.0,55.2685,55.4618,55.2589,55.4328,150593.0
2020-10-29 14:00:00,57.37,57.68,57.37,57.68,122491.0,55.4425,55.7421,55.4425,55.7421,122491.0
2020-10-29 14:30:00,57.66,57.7,57.42,57.48,184208.0,55.7228,55.7614,55.4908,55.5488,184208.0
2020-10-29 15:00:00,57.49,57.58,57.31,57.48,132646.0,55.5585,55.6454,55.3845,55.5488,132646.0
2020-10-29 15:30:00,57.5,57.6,57.07,57.1,259263.0,55.5681,55.6648,55.1526,55.1816,259263.0
2020-10-30 09:30:00,56.69,56.97,56.38,56.54,283824.0,54.7853,55.0559,54.4858,54.6404,283824.0
2020-10-30 10:00:00,56.54,56.64,55.97,56.03,212636.0,54.6404,54.737,54.0895,54.1475,212636.0
2020-10-30 10:30:00,56.03,56.11,55.67,55.68,234646.0,54.1475,54.2248,53.7996,53.8093,234646.0
2020-10-30 11:00:00,55.67,56.07,55.67,55.8,188928.0,53.7996,54.1862,53.7996,53.9252,188928.0
2020-10-30 11:30:00,55.78,55.88,55.69,55.84,88693.0,53.9059,54.0026,53.8189,53.9639,88693.0
2020-10-30 12:00:00,55.82,56.25,55.79,56.22,177747.0,53.9446,54.3601,53.9156,54.3311,177747.0
2020-10-30 12:30:00,56.19,56.21,55.9,55.92,80354.0,54.3021,54.3215,54.0219,54.0412,80354.0
2020-10-30 13:00:00,55.91,56.01,55.74,55.85,105875.0,54.0315,54.1282,53.8673,53.9736,105875.0
2020-10-30 13:30:00,55.84,55.84,55.6,55.76,126390.0,53.9639,53.9639,53.732,53.8866,126390.0
2020-10-30 14:00:00,55.75,55.94,55.63,55.65,135787.0,53.8769,54.0605,53.761,53.7803,135787.0
2020-10-30 14:30:00,55.64,55.76,55.48,55.64,202482.0,53.7706,53.8866,53.616,53.7706,202482.0
2020-10-30 15:00:00,55.62,55.83,55.55,55.66,379349.0,53.7513,53.9542,53.6836,53.7899,379349.0
2020-10-30 15:30:00,55.67,56.15,55.51,56.15,749299.0,53.7996,54.2635,53.645,54.2635,749299.0
2020-11-02 09:30:00,56.62,56.97,56.58,56.89,333946.0,54.7177,55.0559,54.679,54.9786,333946.0
2020-11-02 10:00:00,56.9,57.1,56.8,56.93,148774.0,54.9883,55.1816,54.8916,55.0173,148774.0
2020-11-02 10:30:00,56.91,56.94,56.64,56.66,88310.0,54.9979,55.0269,54.737,54.7563,88310.0
2020-11-02 11:00:00,56.65,56.72,56.43,56.53,122331.0,54.7467,54.8143,54.5341,54.6307,122331.0
2020-11-02 11:30:00,56.54,56.68,56.43,56.57,118732.0,54.6404,54.7757,54.5341,54.6694,118732.0
2020-11-02 12:00:00,56.56,56.62,56.46,56.59,178869.0,54.6597,54.7177,54.5631,54.6887,178869.0
2020-11-02 12:30:00,56.58,56.59,56.22,56.33,108355.0,54.679,54.6887,54.3311,54.4374,108355.0
2020-11-02 13:00:00,56.32,56.35,56.01,56.16,180833.0,54.4278,54.4568,54.1282,54.2731,180833.0
2020-11-02 13:30:00,56.16,56.2,55.93,55.95,222418.0,54.2731,54.3118,54.0509,54.0702,222418.0
2020-11-02 14:00:00,55.94,56.22,55.93,56.22,175561.0,54.0605,54.3311,54.0509,54.3311,175561.0
2020-11-02 14:30:00,56.21,56.36,56.15,56.27,153785.0,54.3215,54.4664,54.2635,54.3795,153785.0
2020-11-02 15:00:00,56.25,56.44,56.22,56.34,162759.0,54.3601,54.5437,54.3311,54.4471,162759.0
2020-11-02 15:30:00,56.37,56.47,56.16,56.46,260956.0,54.4761,54.5727,54.2731,54.5631,260956.0
2020-11-03 09:30:00,56.96,57.28,56.8,57.27,304472.0,55.0463,55.3555,54.8916,55.3459,304472.0
2020-11-03 10:00:00,57.27,57.81,57.25,57.69,174704.0,55.3459,55.8677,55.3265,55.7517,174704.0
2020-11-03 10:30:00,57.71,57.8,57.56,57.8,204475.0,55.7711,55.858,55.6261,55.858,204475.0
2020-11-03 11:00:00,57.8,57.86,57.67,57.71,152967.0,55.858,55.916,55.7324,55.7711,152967.0
2020-11-03 11:30:00,57.72,57.84,57.58,57.59,105166.0,55.7807,55.8967,55.6454,55.6551,105166.0
2020-11-03 12:00:00,57.6,57.68,57.51,57.68,107813.0,55.6648,55.7421,55.5778,55.7421,107813.0
2020-11-03 12:30:00,57.69,57.7,57.53,57.56,49961.0,55.7517,55.7614,55.5971,55.6261,49961.0
2020-11-03 13:00:00,57.57,57.64,57.5,57.52,78711.0,55.6358,55.7034,55.5681,55.5875,78711.0
2020-11-03 13:30:00,57.53,57.58,57.25,57.28,120802.0,55.5971,55.6454,55.3265,55.3555,120802.0
2020-11-03 14:00:00,57.28,57.5,57.27,57.4,93956.0,55.3555,55.5681,55.3459,55.4715,93956.0
2020-11-03 14:30:00,57.41,57.59,57.39,57.52,102739.0,55.4812,55.6551,55.4618,55.5875,102739.0
2020-11-03 15:00:00,57.52,57.58,57.35,57.57,165700.0,55.5875,55.6454,55.4232,55.6358,165700.0
2020-11-03 15:30:00,57.58,57.82,57.44,57.45,481384.0,55.6454,55.8774,55.5101,55.5198,481384.0
2020-11-04 09:30:00,58.74,59.06,58.6,59.03,500240.0,56.7665,57.0757,56.6312,57.0467,500240.0
2020-11-04 10:00:00,59.03,59.78,59.0,59.58,346793.0,57.0467,57.7715,57.0177,57.5782,346793.0
2020-11-04 10:30:00,59.58,59.69,59.36,59.67,183664.0,57.5782,57.6845,57.3656,57.6652,183664.0
2020-11-04 11:00:00,59.67,59.72,59.39,59.63,174409.0,57.6652,57.7135,57.3946,57.6266,174409.0
2020-11-04 11:30:00,59.62,59.89,59.62,59.84,180502.0,57.6169,57.8778,57.6169,57.8295,180502.0
2020-11-04 12:00:00,59.83,60.05,59.75,59.96,372562.0,57.8198,58.0325,57.7425,57.9455,372562.0
2020-11-04 12:30:00,59.97,60.05,59.86,59.87,204509.0,57.9551,58.0325,57.8488,57.8585,204509.0
2020-11-04 13:00:00,59.88,59.92,59.7,59.78,245120.0,57.8682,57.9068,57.6942,57.7715,245120.0
2020-11-04 13:30:00,59.79,59.94,59.63,59.74,163146.0,57.7812,57.9261,57.6266,57.7329,163146.0
2020-11-04 14:00:00,59.76,59.87,59.69,59.79,188676.0,57.7522,57.8585,57.6845,57.7812,188676.0
2020-11-04 14:30:00,59.78,59.82,59.59,59.73,155057.0,57.7715,57.8102,57.5879,57.7232,155057.0
2020-11-04 15:00:00,59.73,59.8,59.44,59.46,288433.0,57.7232,57.7909,57.4429,57.4623,288433.0
2020-11-04 15:30:00,59.47,59.66,59.41,59.47,529016.0,57.4719,57.6556,57.414,57.4719,529016.0
2020-11-05 09:30:00,60.69,60.93,60.51,60.82,438697.0,58.6509,58.8829,58.477,58.7766,438697.0
2020-11-05 10:00:00,60.84,61.12,60.81,60.83,191297.0,58.7959,59.0665,58.7669,58.7862,191297.0
2020-11-05 10:30:00,60.81,60.99,60.78,60.99,143530.0,58.7669,58.9409,58.7379,58.9409,143530.0
2020-11-05 11:00:00,60.99,61.05,60.76,60.91,113490.0,58.9409,58.9989,58.7186,58.8636,113490.0
2020-11-05 11:30:00,60.94,60.95,60.72,60.73,71464.0,58.8926,58.9022,58.6799,58.6896,71464.0
2020-11-05 12:00:00,60.75,60.85,60.52,60.56,193604.0,58.7089,58.8056,58.4867,58.5253,193604.0
2020-11-05 12:30:00,60.56,60.78,60.51,60.76,257084.0,58.5253,58.7379,58.477,58.7186,257084.0
2020-11-05 13:00:00,60.78,60.9,60.77,60.85,139629.0,58.7379,58.8539,58.7283,58.8056,139629.0
2020-11-05 13:30:00,60.86,60.93,60.8,60.87,308647.0,58.8152,58.8829,58.7573,58.8249,308647.0
2020-11-05 14:00:00,60.88,61.0,60.86,60.99,187900.0,58.8346,58.9505,58.8152,58.9409,187900.0
2020-11-05 14:30:00,60.98,61.11,60.89,61.06,144748.0,58.9312,59.0568,58.8442,59.0085,144748.0
2020-11-05 15:00:00,61.06,61.07,60.84,60.92,306631.0,59.0085,59.0182,58.7959,58.8732,306631.0
2020-11-05 15:30:00,60.95,60.95,60.65,60.81,253553.0,58.9022,58.9022,58.6123,58.7669,253553.0
2020-11-06 09:30:00,60.71,60.74,60.1,60.19,661258.0,58.6703,58.6993,58.0808,58.1677,661258.0
2020-11-06 10:00:00,60.18,60.66,60.17,60.62,143555.0,58.1581,58.622,58.1484,58.5833,143555.0
2020-11-06 10:30:00,60.61,60.73,60.38,60.46,162412.0,58.5736,58.6896,58.3514,58.4287,162412.0
2020-11-06 11:00:00,60.47,60.77,60.42,60.73,146697.0,58.4383,58.7283,58.39,58.6896,146697.0
2020-11-06 11:30:00,60.74,60.9,60.69,60.82,129184.0,58.6993,58.8539,58.6509,58.7766,129184.0
2020-11-06 12:00:00,60.84,60.92,60.71,60.74,99529.0,58.7959,58.8732,58.6703,58.6993,99529.0
2020-11-06 12:30:00,60.77,60.88,60.71,60.86,89758.0,58.7283,58.8346,58.6703,58.8152,89758.0
2020-11-06 13:00:00,60.86,61.02,60.85,61.0,65054.0,58.8152,58.9699,58.8056,58.9505,65054.0
2020-11-06 13:30:00,60.98,61.01,60.9,60.94,45071.0,58.9312,58.9602,58.8539,58.8926,45071.0
2020-11-06 14:00:00,60.96,61.03,60.92,60.96,141713.0,58.9119,58.9795,58.8732,58.9119,141713.0
2020-11-06 14:30:00,60.96,61.01,60.81,60.86,95165.0,58.9119,58.9602,58.7669,58.8152,95165.0
2020-11-06 15:00:00,60.86,60.88,60.72,60.88,230886.0,58.8152,58.8346,58.6799,58.8346,230886.0
2020-11-06 15:30:00,60.88,61.11,60.84,60.9,276383.0,58.8346,59.0568,58.7959,58.8539,276383.0
2020-11-09 09:30:00,62.52,62.54,61.82,61.88,820661.0,60.4195,60.4388,59.743,59.801,820661.0
2020-11-09 10:00:00,61.86,62.45,61.85,62.27,351307.0,59.7816,60.3518,59.772,60.1779,351307.0
2020-11-09 10:30:00,62.32,62.42,61.77,61.99,184641.0,60.2262,60.3228,59.6947,59.9073,184641.0
2020-11-09 11:00:00,62.01,62.08,61.68,62.07,333205.0,59.9266,59.9942,59.6077,59.9846,333205.0
2020-11-09 11:30:00,62.07,62.1,61.78,61.84,383920.0,59.9846,60.0136,59.7043,59.7623,383920.0
2020-11-09 12:00:00,61.84,62.03,61.71,61.95,513489.0,59.7623,59.9459,59.6367,59.8686,513489.0
2020-11-09 12:30:00,61.96,62.06,61.84,62.02,344915.0,59.8783,59.9749,59.7623,59.9363,344915.0
2020-11-09 13:00:00,62.02,62.13,61.9,61.91,268471.0,59.9363,60.0426,59.8203,59.83,268471.0
2020-11-09 13:30:00,61.91,61.97,61.78,61.86,131683.0,59.83,59.8879,59.7043,59.7816,131683.0
2020-11-09 14:00:00,61.89,61.89,61.45,61.53,150578.0,59.8106,59.8106,59.3854,59.4627,150578.0
2020-11-09 14:30:00,61.49,61.63,61.4,61.53,149868.0,59.4241,59.5594,59.3371,59.4627,149868.0
2020-11-09 15:00:00,61.52,61.65,61.24,61.26,241596.0,59.4531,59.5787,59.1825,59.2018,241596.0
2020-11-09 15:30:00,61.27,61.46,60.52,60.55,241818.0,59.2115,59.3951,58.4867,58.5157,241818.0
2020-11-10 09:30:00,60.19,60.42,59.81,60.05,326821.0,58.1677,58.39,57.8005,58.0325,326821.0
2020-11-10 10:00:00,60.02,60.23,59.67,59.67,250574.0,58.0035,58.2064,57.6652,57.6652,250574.0
2020-11-10 10:30:00,59.69,59.76,59.37,59.62,142545.0,57.6845,57.7522,57.3753,57.6169,142545.0
2020-11-10 11:00:00,59.63,59.99,59.59,59.97,147338.0,57.6266,57.9745,57.5879,57.9551,147338.0
2020-11-10 11:30:00,59.96,60.21,59.87,60.0,152370.0,57.9455,58.1871,57.8585,57.9841,152370.0
2020-11-10 12:00:00,60.01,60.33,59.99,60.12,295857.0,57.9938,58.303,57.9745,58.1001,295857.0
2020-11-10 12:30:00,60.12,60.23,59.99,60.15,192162.0,58.1001,58.2064,57.9745,58.1291,192162.0
2020-11-10 13:00:00,60.14,60.25,59.78,59.83,107737.0,58.1194,58.2257,57.7715,57.8198,107737.0
2020-11-10 13:30:00,59.8,60.05,59.68,60.02,280955.0,57.7909,58.0325,57.6749,58.0035,280955.0
2020-11-10 14:00:00,60.02,60.15,59.73,59.81,238977.0,58.0035,58.1291,57.7232,57.8005,238977.0
2020-11-10 14:30:00,59.79,60.09,59.79,59.94,236813.0,57.7812,58.0711,57.7812,57.9261,236813.0
2020-11-10 15:00:00,59.94,60.08,59.79,60.05,234589.0,57.9261,58.0614,57.7812,58.0325,234589.0
2020-11-10 15:30:00,60.03,60.09,59.82,59.92,520487.0,58.0131,58.0711,57.8102,57.9068,520487.0
2020-11-11 09:30:00,60.38,60.69,60.29,60.48,403355.0,58.3514,58.6509,58.2644,58.448,403355.0
2020-11-11 10:00:00,60.5,60.64,60.47,60.64,140153.0,58.4673,58.6026,58.4383,58.6026,140153.0
2020-11-11 10:30:00,60.64,60.72,60.48,60.62,78140.0,58.6026,58.6799,58.448,58.5833,78140.0
2020-11-11 11:00:00,60.59,60.74,60.53,60.69,49773.0,58.5543,58.6993,58.4963,58.6509,49773.0
2020-11-11 11:30:00,60.7,60.81,60.65,60.81,130399.0,58.6606,58.7669,58.6123,58.7669,130399.0
2020-11-11 12:00:00,60.81,60.91,60.77,60.81,116815.0,58.7669,58.8636,58.7283,58.7669,116815.0
2020-11-11 12:30:00,60.82,60.89,60.78,60.8,43007.0,58.7766,58.8442,58.7379,58.7573,43007.0
2020-11-11 13:00:00,60.81,60.89,60.77,60.79,75713.0,58.7669,58.8442,58.7283,58.7476,75713.0
2020-11-11 13:30:00,60.8,60.92,60.78,60.78,49705.0,58.7573,58.8732,58.7379,58.7379,49705.0
2020-11-11 14:00:00,60.79,60.91,60.72,60.72,55164.0,58.7476,58.8636,58.6799,58.6799,55164.0
2020-11-11 14:30:00,60.74,60.78,60.53,60.62,81258.0,58.6993,58.7379,58.4963,58.5833,81258.0
2020-11-11 15:00:00,60.61,60.74,60.59,60.62,79800.0,58.5736,58.6993,58.5543,58.5833,79800.0
2020-11-11 15:30:00,60.6,60.86,60.6,60.82,127180.0,58.564,58.8152,58.564,58.7766,127180.0
2020-11-12 09:30:00,60.74,60.93,60.62,60.76,350339.0,58.6993,58.8829,58.5833,58.7186,350339.0
2020-11-12 10:00:00,60.75,60.92,60.69,60.76,86457.0,58.7089,58.8732,58.6509,58.7186,86457.0
2020-11-12 10:30:00,60.75,60.97,60.75,60.82,84603.0,58.7089,58.9215,58.7089,58.7766,84603.0
2020-11-12 11:00:00,60.83,60.93,60.69,60.76,66034.0,58.7862,58.8829,58.6509,58.7186,66034.0
2020-11-12 11:30:00,60.74,60.75,60.52,60.68,65055.0,58.6993,58.7089,58.4867,58.6413,65055.0
2020-11-12 12:00:00,60.66,60.75,60.5,60.52,62930.0,58.622,58.7089,58.4673,58.4867,62930.0
2020-11-12 12:30:00,60.5,60.58,60.2,60.34,72046.0,58.4673,58.5446,58.1774,58.3127,72046.0
2020-11-12 13:00:00,60.34,60.37,60.16,60.21,118988.0,58.3127,58.3417,58.1388,58.1871,118988.0
2020-11-12 13:30:00,60.18,60.43,60.13,60.43,134360.0,58.1581,58.3997,58.1098,58.3997,134360.0
2020-11-12 14:00:00,60.41,60.48,60.21,60.29,111062.0,58.3804,58.448,58.1871,58.2644,111062.0
2020-11-12 14:30:00,60.28,60.38,60.15,60.2,113474.0,58.2547,58.3514,58.1291,58.1774,113474.0
2020-11-12 15:00:00,60.18,60.3,60.06,60.18,159402.0,58.1581,58.2741,58.0421,58.1581,159402.0
2020-11-12 15:30:00,60.15,60.34,60.06,60.33,181082.0,58.1291,58.3127,58.0421,58.303,181082.0
2020-11-13 09:30:00,60.69,60.79,60.59,60.66,92670.0,58.6509,58.7476,58.5543,58.622,92670.0
2020-11-13 10:00:00,60.66,60.7,60.43,60.58,88975.0,58.622,58.6606,58.3997,58.5446,88975.0
2020-11-13 10:30:00,60.57,60.57,60.32,60.37,70101.0,58.535,58.535,58.2934,58.3417,70101.0
2020-11-13 11:00:00,60.43,60.6,60.43,60.51,63434.0,58.3997,58.564,58.3997,58.477,63434.0
2020-11-13 11:30:00,60.51,60.65,60.45,60.64,65820.0,58.477,58.6123,58.419,58.6026,65820.0
2020-11-13 12:00:00,60.64,60.7,60.61,60.64,28944.0,58.6026,58.6606,58.5736,58.6026,28944.0
2020-11-13 12:30:00,60.65,60.72,60.62,60.71,39191.0,58.6123,58.6799,58.5833,58.6703,39191.0
2020-11-13 13:00:00,60.73,60.76,60.68,60.73,55844.0,58.6896,58.7186,58.6413,58.6896,55844.0
2020-11-13 13:30:00,60.71,60.71,60.61,60.63,46046.0,58.6703,58.6703,58.5736,58.593,46046.0
2020-11-13 14:00:00,60.64,60.81,60.59,60.75,65776.0,58.6026,58.7669,58.5543,58.7089,65776.0
2020-11-13 14:30:00,60.76,60.85,60.72,60.84,82458.0,58.7186,58.8056,58.6799,58.7959,82458.0
2020-11-13 15:00:00,60.84,60.88,60.73,60.87,105696.0,58.7959,58.8346,58.6896,58.8249,105696.0
2020-11-13 15:30:00,60.86,61.08,60.85,60.95,210826.0,58.8152,59.0278,58.8056,58.9022,210826.0
2020-11-16 09:30:00,61.14,61.34,61.0,61.21,433020.0,59.0858,59.2791,58.9505,59.1535,433020.0
2020-11-16 10:00:00,61.18,61.38,61.13,61.36,137254.0,59.1245,59.3178,59.0762,59.2984,137254.0
2020-11-16 10:30:00,61.36,61.44,61.29,61.44,67538.0,59.2984,59.3758,59.2308,59.3758,67538.0
2020-11-16 11:00:00,61.45,61.51,61.42,61.43,63903.0,59.3854,59.4434,59.3564,59.3661,63903.0
2020-11-16 11:30:00,61.42,61.43,61.35,61.4,87873.0,59.3564,59.3661,59.2888,59.3371,87873.0
2020-11-16 12:00:00,61.41,61.45,61.26,61.3,57549.0,59.3468,59.3854,59.2018,59.2405,57549.0
2020-11-16 12:30:00,61.3,61.33,61.21,61.26,73390.0,59.2405,59.2694,59.1535,59.2018,73390.0
2020-11-16 13:00:00,61.26,61.29,61.11,61.12,79572.0,59.2018,59.2308,59.0568,59.0665,79572.0
2020-11-16 13:30:00,61.13,61.24,61.05,61.22,80461.0,59.0762,59.1825,58.9989,59.1631,80461.0
2020-11-16 14:00:00,61.22,61.29,61.16,61.29,64565.0,59.1631,59.2308,59.1052,59.2308,64565.0
2020-11-16 14:30:00,61.29,61.31,61.16,61.2,88476.0,59.2308,59.2501,59.1052,59.1438,88476.0
2020-11-16 15:00:00,61.19,61.29,61.11,61.22,129196.0,59.1342,59.2308,59.0568,59.1631,129196.0
2020-11-16 15:30:00,61.22,61.48,61.2,61.46,409170.0,59.1631,59.4144,59.1438,59.3951,409170.0
2020-11-17 09:30:00,61.17,61.25,60.94,60.94,187268.0,59.1148,59.1921,58.8926,58.8926,187268.0
2020-11-17 10:00:00,60.92,61.13,60.92,61.08,76527.0,58.8732,59.0762,58.8732,59.0278,76527.0
2020-11-17 10:30:00,61.08,61.32,61.06,61.31,115032.0,59.0278,59.2598,59.0085,59.2501,115032.0
2020-11-17 11:00:00,61.3,61.31,61.12,61.19,78006.0,59.2405,59.2501,59.0665,59.1342,78006.0
2020-11-17 11:30:00,61.18,61.27,61.14,61.23,182260.0,59.1245,59.2115,59.0858,59.1728,182260.0
2020-11-17 12:00:00,61.24,61.37,61.2,61.28,232893.0,59.1825,59.3081,59.1438,59.2211,232893.0
2020-11-17 12:30:00,61.29,61.33,61.25,61.32,40312.0,59.2308,59.2694,59.1921,59.2598,40312.0
2020-11-17 13:00:00,61.32,61.41,61.24,61.36,665045.0,59.2598,59.3468,59.1825,59.2984,665045.0
2020-11-17 13:30:00,61.39,61.39,61.23,61.26,94900.0,59.3274,59.3274,59.1728,59.2018,94900.0
2020-11-17 14:00:00,61.27,61.41,61.26,61.34,403655.0,59.2115,59.3468,59.2018,59.2791,403655.0
2020-11-17 14:30:00,61.34,61.42,61.33,61.34,63241.0,59.2791,59.3564,59.2694,59.2791,63241.0
2020-11-17 15:00:00,61.34,61.36,61.07,61.15,161387.0,59.2791,59.2984,59.0182,59.0955,161387.0
2020-11-17 15:30:00,61.14,61.25,61.07,61.18,391778.0,59.0858,59.1921,59.0182,59.1245,391778.0
2020-11-18 09:30:00,61.14,61.24,60.95,61.02,238983.0,59.0858,59.1825,58.9022,58.9699,238983.0
2020-11-18 10:00:00,61.0,61.13,60.96,61.12,71852.0,58.9505,59.0762,58.9119,59.0665,71852.0
2020-11-18 10:30:00,61.12,61.2,61.05,61.19,67862.0,59.0665,59.1438,58.9989,59.1342,67862.0
2020-11-18 11:00:00,61.18,61.22,61.12,61.16,78250.0,59.1245,59.1631,59.0665,59.1052,78250.0
2020-11-18 11:30:00,61.16,61.19,61.09,61.18,72134.0,59.1052,59.1342,59.0375,59.1245,72134.0
2020-11-18 12:00:00,61.19,61.26,61.19,61.24,128592.0,59.1342,59.2018,59.1342,59.1825,128592.0
2020-11-18 12:30:00,61.24,61.27,61.17,61.18,45459.0,59.1825,59.2115,59.1148,59.1245,45459.0
2020-11-18 13:00:00,61.19,61.22,61.06,61.07,67988.0,59.1342,59.1631,59.0085,59.0182,67988.0
2020-11-18 13:30:00,61.06,61.12,60.92,60.99,70963.0,59.0085,59.0665,58.8732,58.9409,70963.0
2020-11-18 14:00:00,60.98,61.03,60.83,60.89,360548.0,58.9312,58.9795,58.7862,58.8442,360548.0
2020-11-18 14:30:00,60.9,61.03,60.88,60.98,208403.0,58.8539,58.9795,58.8346,58.9312,208403.0
2020-11-18 15:00:00,60.98,61.1,60.91,60.98,136201.0,58.9312,59.0472,58.8636,58.9312,136201.0
2020-11-18 15:30:00,60.97,60.99,60.49,60.49,412389.0,58.9215,58.9409,58.4577,58.4577,412389.0
2020-11-19 09:30:00,60.34,60.57,60.2,60.53,295954.0,58.3127,58.535,58.1774,58.4963,295954.0
2020-11-19 10:00:00,60.56,60.58,60.33,60.43,141707.0,58.5253,58.5446,58.303,58.3997,141707.0
2020-11-19 10:30:00,60.43,60.64,60.4,60.54,74081.0,58.3997,58.6026,58.3707,58.506,74081.0
2020-11-19 11:00:00,60.54,60.59,60.46,60.58,64713.0,58.506,58.5543,58.4287,58.5446,64713.0
2020-11-19 11:30:00,60.58,60.61,60.48,60.58,102746.0,58.5446,58.5736,58.448,58.5446,102746.0
2020-11-19 12:00:00,60.59,60.66,60.53,60.59,84242.0,58.5543,58.622,58.4963,58.5543,84242.0
2020-11-19 12:30:00,60.59,60.63,60.44,60.49,82473.0,58.5543,58.593,58.4093,58.4577,82473.0
2020-11-19 13:00:00,60.49,60.63,60.47,60.59,86259.0,58.4577,58.593,58.4383,58.5543,86259.0
2020-11-19 13:30:00,60.59,60.71,60.57,60.68,86256.0,58.5543,58.6703,58.535,58.6413,86256.0
2020-11-19 14:00:00,60.69,60.71,60.65,60.7,52585.0,58.6509,58.6703,58.6123,58.6606,52585.0
2020-11-19 14:30:00,60.7,60.9,60.69,60.86,132146.0,58.6606,58.8539,58.6509,58.8152,132146.0
2020-11-19 15:00:00,60.87,60.88,60.75,60.81,108046.0,58.8249,58.8346,58.7089,58.7669,108046.0
2020-11-19 15:30:00,60.81,60.92,60.78,60.84,378881.0,58.7669,58.8732,58.7379,58.7959,378881.0
2020-11-20 09:30:00,60.84,60.84,60.61,60.67,167576.0,58.7959,58.7959,58.5736,58.6316,167576.0
2020-11-20 10:00:00,60.68,60.74,60.61,60.72,62876.0,58.6413,58.6993,58.5736,58.6799,62876.0
2020-11-20 10:30:00,60.73,60.8,60.66,60.76,53684.0,58.6896,58.7573,58.622,58.7186,53684.0
2020-11-20 11:00:00,60.76,60.85,60.75,60.83,50776.0,58.7186,58.8056,58.7089,58.7862,50776.0
2020-11-20 11:30:00,60.8,60.85,60.67,60.71,58871.0,58.7573,58.8056,58.6316,58.6703,58871.0
2020-11-20 12:00:00,60.67,60.75,60.67,60.75,31617.0,58.6316,58.7089,58.6316,58.7089,31617.0
2020-11-20 12:30:00,60.75,60.75,60.69,60.73,27222.0,58.7089,58.7089,58.6509,58.6896,27222.0
2020-11-20 13:00:00,60.73,60.77,60.66,60.77,101904.0,58.6896,58.7283,58.622,58.7283,101904.0
2020-11-20 13:30:00,60.76,60.79,60.73,60.75,47828.0,58.7186,58.7476,58.6896,58.7089,47828.0
2020-11-20 14:00:00,60.76,60.77,60.69,60.74,48651.0,58.7186,58.7283,58.6509,58.6993,48651.0
2020-11-20 14:30:00,60.73,60.79,60.68,60.69,45430.0,58.6896,58.7476,58.6413,58.6509,45430.0
2020-11-20 15:00:00,60.7,60.71,60.47,60.53,98855.0,58.6606,58.6703,58.4383,58.4963,98855.0
2020-11-20 15:30:00,60.51,60.65,60.33,60.34,178155.0,58.477,58.6123,58.303,58.3127,178155.0
2020-11-23 09:30:00,60.59,60.84,60.58,60.71,192490.0,58.5543,58.7959,58.5446,58.6703,192490.0
2020-11-23 10:00:00,60.72,60.73,60.24,60.26,112511.0,58.6799,58.6896,58.2161,58.2354,112511.0
2020-11-23 10:30:00,60.23,60.44,60.23,60.41,58979.0,58.2064,58.4093,58.2064,58.3804,58979.0
2020-11-23 11:00:00,60.38,60.42,60.02,60.07,348312.0,58.3514,58.39,58.0035,58.0518,348312.0
2020-11-23 11:30:00,60.07,60.17,59.96,60.13,82878.0,58.0518,58.1484,57.9455,58.1098,82878.0
2020-11-23 12:00:00,60.13,60.26,60.03,60.23,130102.0,58.1098,58.2354,58.0131,58.2064,130102.0
2020-11-23 12:30:00,60.23,60.32,60.2,60.32,253536.0,58.2064,58.2934,58.1774,58.2934,253536.0
2020-11-23 13:00:00,60.33,60.38,60.3,60.34,95421.0,58.303,58.3514,58.2741,58.3127,95421.0
2020-11-23 13:30:00,60.34,60.4,60.28,60.32,122530.0,58.3127,58.3707,58.2547,58.2934,122530.0
2020-11-23 14:00:00,60.33,60.33,60.22,60.27,66105.0,58.303,58.303,58.1967,58.2451,66105.0
2020-11-23 14:30:00,60.27,60.47,60.27,60.44,116908.0,58.2451,58.4383,58.2451,58.4093,116908.0
2020-11-23 15:00:00,60.45,60.59,60.43,60.47,265691.0,58.419,58.5543,58.3997,58.4383,265691.0
2020-11-23 15:30:00,60.48,60.49,60.31,60.4,326779.0,58.448,58.4577,58.2837,58.3707,326779.0
2020-11-24 09:30:00,60.69,60.72,60.45,60.64,208400.0,58.6509,58.6799,58.419,58.6026,208400.0
2020-11-24 10:00:00,60.65,60.71,60.6,60.65,95155.0,58.6123,58.6703,58.564,58.6123,95155.0
2020-11-24 10:30:00,60.64,60.92,60.61,60.89,84396.0,58.6026,58.8732,58.5736,58.8442,84396.0
2020-11-24 11:00:00,60.9,61.04,60.89,61.04,88969.0,58.8539,58.9892,58.8442,58.9892,88969.0
2020-11-24 11:30:00,61.04,61.15,60.98,61.11,120590.0,58.9892,59.0955,58.9312,59.0568,120590.0
2020-11-24 12:00:00,61.09,61.1,61.02,61.07,73454.0,59.0375,59.0472,58.9699,59.0182,73454.0
2020-11-24 12:30:00,61.08,61.17,61.06,61.14,171918.0,59.0278,59.1148,59.0085,59.0858,171918.0
2020-11-24 13:00:00,61.14,61.18,61.06,61.09,63339.0,59.0858,59.1245,59.0085,59.0375,63339.0
2020-11-24 13:30:00,61.1,61.29,61.1,61.21,84980.0,59.0472,59.2308,59.0472,59.1535,84980.0
2020-11-24 14:00:00,61.22,61.26,61.08,61.09,89139.0,59.1631,59.2018,59.0278,59.0375,89139.0
2020-11-24 14:30:00,61.09,61.18,61.06,61.17,116149.0,59.0375,59.1245,59.0085,59.1148,116149.0
2020-11-24 15:00:00,61.16,61.21,61.08,61.19,136074.0,59.1052,59.1535,59.0278,59.1342,136074.0
2020-11-24 15:30:00,61.19,61.23,61.11,61.15,287257.0,59.1342,59.1728,59.0568,59.0955,287257.0
2020-11-25 09:30:00,61.29,61.31,61.2,61.22,201565.0,59.2308,59.2501,59.1438,59.1631,201565.0
2020-11-25 10:00:00,61.25,61.27,61.1,61.15,48062.0,59.1921,59.2115,59.0472,59.0955,48062.0
2020-11-25 10:30:00,61.22,61.29,61.17,61.22,48806.0,59.1631,59.2308,59.1148,59.1631,48806.0
2020-11-25 11:00:00,61.23,61.3,61.17,61.21,101163.0,59.1728,59.2405,59.1148,59.1535,101163.0
2020-11-25 11:30:00,61.2,61.25,61.06,61.14,71705.0,59.1438,59.1921,59.0085,59.0858,71705.0
2020-11-25 12:00:00,61.15,61.2,61.11,61.18,30872.0,59.0955,59.1438,59.0568,59.1245,30872.0
2020-11-25 12:30:00,61.19,61.28,61.18,61.28,49351.0,59.1342,59.2211,59.1245,59.2211,49351.0
2020-11-25 13:00:00,61.28,61.33,61.2,61.21,55236.0,59.2211,59.2694,59.1438,59.1535,55236.0
2020-11-25 13:30:00,61.2,61.3,61.16,61.29,64331.0,59.1438,59.2405,59.1052,59.2308,64331.0
2020-11-25 14:00:00,61.28,61.28,61.15,61.23,71204.0,59.2211,59.2211,59.0955,59.1728,71204.0
2020-11-25 14:30:00,61.24,61.28,61.18,61.27,61930.0,59.1825,59.2211,59.1245,59.2115,61930.0
2020-11-25 15:00:00,61.26,61.36,61.23,61.35,86217.0,59.2018,59.2984,59.1728,59.2888,86217.0
2020-11-25 15:30:00,61.34,61.38,61.23,61.28,190118.0,59.2791,59.3178,59.1728,59.2211,190118.0
2020-11-27 09:30:00,61.53,61.59,61.46,61.5,132182.0,59.4627,59.5207,59.3951,59.4337,132182.0
2020-11-27 10:00:00,61.51,61.68,61.5,61.63,44684.0,59.4434,59.6077,59.4337,59.5594,44684.0
2020-11-27 10:30:00,61.65,61.71,61.62,61.66,39376.0,59.5787,59.6367,59.5497,59.5884,39376.0
2020-11-27 11:00:00,61.66,61.68,61.6,61.63,50138.0,59.5884,59.6077,59.5304,59.5594,50138.0
2020-11-27 11:30:00,61.64,61.65,61.43,61.48,63722.0,59.569,59.5787,59.3661,59.4144,63722.0
2020-11-27 12:00:00,61.49,61.52,61.39,61.43,144281.0,59.4241,59.4531,59.3274,59.3661,144281.0
2020-11-27 12:30:00,61.41,61.55,61.39,61.54,96112.0,59.3468,59.4821,59.3274,59.4724,96112.0
2020-11-30 09:30:00,61.48,61.55,61.28,61.42,131235.0,59.4144,59.4821,59.2211,59.3564,131235.0
2020-11-30 10:00:00,61.41,61.41,61.23,61.23,84318.0,59.3468,59.3468,59.1728,59.1728,84318.0
2020-11-30 10:30:00,61.23,61.23,60.77,61.09,108958.0,59.1728,59.1728,58.7283,59.0375,108958.0
2020-11-30 11:00:00,61.06,61.12,60.98,60.98,148553.0,59.0085,59.0665,58.9312,58.9312,148553.0
2020-11-30 11:30:00,60.97,61.11,60.87,61.07,81489.0,58.9215,59.0568,58.8249,59.0182,81489.0
2020-11-30 12:00:00,61.06,61.19,61.02,61.19,65279.0,59.0085,59.1342,58.9699,59.1342,65279.0
2020-11-30 12:30:00,61.19,61.24,61.14,61.23,51795.0,59.1342,59.1825,59.0858,59.1728,51795.0
2020-11-30 13:00:00,61.23,61.28,61.19,61.23,48793.0,59.1728,59.2211,59.1342,59.1728,48793.0
2020-11-30 13:30:00,61.24,61.32,61.21,61.26,97850.0,59.1825,59.2598,59.1535,59.2018,97850.0
2020-11-30 14:00:00,61.26,61.35,61.2,61.35,79779.0,59.2018,59.2888,59.1438,59.2888,79779.0
2020-11-30 14:30:00,61.35,61.5,61.33,61.5,122828.0,59.2888,59.4337,59.2694,59.4337,122828.0
2020-11-30 15:00:00,61.52,61.53,61.35,61.35,106053.0,59.4531,59.4627,59.2888,59.2888,106053.0
2020-11-30 15:30:00,61.35,61.58,61.34,61.53,293095.0,59.2888,59.511,59.2791,59.4627,293095.0
2020-12-01 09:30:00,62.01,62.11,61.88,62.08,261549.0,59.9266,60.0232,59.801,59.9942,261549.0
2020-12-01 10:00:00,62.09,62.28,62.06,62.19,182622.0,60.0039,60.1875,59.9749,60.1006,182622.0
2020-12-01 10:30:00,62.18,62.21,61.99,62.08,138639.0,60.0909,60.1199,59.9073,59.9942,138639.0
2020-12-01 11:00:00,62.1,62.26,62.09,62.23,117469.0,60.0136,60.1682,60.0039,60.1392,117469.0
2020-12-01 11:30:00,62.24,62.31,62.14,62.27,110645.0,60.1489,60.2165,60.0522,60.1779,110645.0
2020-12-01 12:00:00,62.27,62.4,62.26,62.36,59468.0,60.1779,60.3035,60.1682,60.2648,59468.0
2020-12-01 12:30:00,62.36,62.42,62.29,62.32,90869.0,60.2648,60.3228,60.1972,60.2262,90869.0
2020-12-01 13:00:00,62.33,62.47,62.32,62.47,86862.0,60.2358,60.3711,60.2262,60.3711,86862.0
2020-12-01 13:30:00,62.48,62.54,62.45,62.49,76131.0,60.3808,60.4388,60.3518,60.3905,76131.0
2020-12-01 14:00:00,62.49,62.58,62.47,62.5,86405.0,60.3905,60.4775,60.3711,60.4001,86405.0
2020-12-01 14:30:00,62.49,62.56,62.38,62.4,102823.0,60.3905,60.4581,60.2842,60.3035,102823.0
2020-12-01 15:00:00,62.41,62.41,62.16,62.3,166749.0,60.3132,60.3132,60.0716,60.2069,166749.0
2020-12-01 15:30:00,62.29,62.35,62.19,62.26,307629.0,60.1972,60.2552,60.1006,60.1682,307629.0
2020-12-02 09:30:00,62.02,62.05,61.73,61.98,215677.0,59.9363,59.9653,59.656,59.8976,215677.0
2020-12-02 10:00:00,62.0,62.11,61.9,62.09,73503.0,59.9169,60.0232,59.8203,60.0039,73503.0
2020-12-02 10:30:00,62.06,62.13,62.0,62.05,50604.0,59.9749,60.0426,59.9169,59.9653,50604.0
2020-12-02 11:00:00,62.06,62.16,62.06,62.11,52345.0,59.9749,60.0716,59.9749,60.0232,52345.0
2020-12-02 11:30:00,62.11,62.21,62.07,62.19,50835.0,60.0232,60.1199,59.9846,60.1006,50835.0
2020-12-02 12:00:00,62.19,62.23,62.13,62.16,40461.0,60.1006,60.1392,60.0426,60.0716,40461.0
2020-12-02 12:30:00,62.17,62.2,62.1,62.12,75271.0,60.0812,60.1102,60.0136,60.0329,75271.0
2020-12-02 13:00:00,62.13,62.21,62.11,62.15,435684.0,60.0426,60.1199,60.0232,60.0619,435684.0
2020-12-02 13:30:00,62.16,62.16,62.05,62.09,95572.0,60.0716,60.0716,59.9653,60.0039,95572.0
2020-12-02 14:00:00,62.09,62.21,62.05,62.2,201877.0,60.0039,60.1199,59.9653,60.1102,201877.0
2020-12-02 14:30:00,62.19,62.25,62.16,62.25,96022.0,60.1006,60.1585,60.0716,60.1585,96022.0
2020-12-02 15:00:00,62.25,62.28,62.14,62.15,100268.0,60.1585,60.1875,60.0522,60.0619,100268.0
2020-12-02 15:30:00,62.16,62.24,62.14,62.2,618140.0,60.0716,60.1489,60.0522,60.1102,618140.0
2020-12-03 09:30:00,62.21,62.35,62.21,62.33,320153.0,60.1199,60.2552,60.1199,60.2358,320153.0
2020-12-03 10:00:00,62.33,62.5,62.32,62.42,53196.0,60.2358,60.4001,60.2262,60.3228,53196.0
2020-12-03 10:30:00,62.41,62.47,62.3,62.3,35271.0,60.3132,60.3711,60.2069,60.2069,35271.0
2020-12-03 11:00:00,62.3,62.33,62.16,62.31,71170.0,60.2069,60.2358,60.0716,60.2165,71170.0
2020-12-03 11:30:00,62.31,62.37,62.26,62.35,58525.0,60.2165,60.2745,60.1682,60.2552,58525.0
2020-12-03 12:00:00,62.36,62.39,62.23,62.27,87111.0,60.2648,60.2938,60.1392,60.1779,87111.0
2020-12-03 12:30:00,62.27,62.32,62.21,62.26,106938.0,60.1779,60.2262,60.1199,60.1682,106938.0
2020-12-03 13:00:00,62.25,62.27,62.18,62.24,96184.0,60.1585,60.1779,60.0909,60.1489,96184.0
2020-12-03 13:30:00,62.24,62.24,62.09,62.12,75911.0,60.1489,60.1489,60.0039,60.0329,75911.0
2020-12-03 14:00:00,62.11,62.21,62.11,62.17,62426.0,60.0232,60.1199,60.0232,60.0812,62426.0
2020-12-03 14:30:00,62.17,62.29,62.16,62.29,78926.0,60.0812,60.1972,60.0716,60.1972,78926.0
2020-12-03 15:00:00,62.28,62.37,62.23,62.34,138729.0,60.1875,60.2745,60.1392,60.2455,138729.0
2020-12-03 15:30:00,62.34,62.36,61.96,62.11,322586.0,60.2455,60.2648,59.8783,60.0232,322586.0
2020-12-04 09:30:00,62.22,62.35,62.14,62.31,284517.0,60.1295,60.2552,60.0522,60.2165,284517.0
2020-12-04 10:00:00,62.32,62.39,62.24,62.25,73301.0,60.2262,60.2938,60.1489,60.1585,73301.0
2020-12-04 10:30:00,62.26,62.45,62.25,62.39,69481.0,60.1682,60.3518,60.1585,60.2938,69481.0
2020-12-04 11:00:00,62.39,62.43,62.33,62.42,54149.0,60.2938,60.3325,60.2358,60.3228,54149.0
2020-12-04 11:30:00,62.43,62.49,62.41,62.43,56705.0,60.3325,60.3905,60.3132,60.3325,56705.0
2020-12-04 12:00:00,62.42,62.47,62.41,62.43,172042.0,60.3228,60.3711,60.3132,60.3325,172042.0
2020-12-04 12:30:00,62.42,62.46,62.42,62.45,71382.0,60.3228,60.3615,60.3228,60.3518,71382.0
2020-12-04 13:00:00,62.46,62.47,62.41,62.43,56213.0,60.3615,60.3711,60.3132,60.3325,56213.0
2020-12-04 13:30:00,62.43,62.48,62.39,62.4,55701.0,60.3325,60.3808,60.2938,60.3035,55701.0
2020-12-04 14:00:00,62.4,62.44,62.35,62.36,76008.0,60.3035,60.3422,60.2552,60.2648,76008.0
2020-12-04 14:30:00,62.37,62.47,62.35,62.45,131515.0,60.2745,60.3711,60.2552,60.3518,131515.0
2020-12-04 15:00:00,62.46,62.49,62.38,62.41,137193.0,60.3615,60.3905,60.2842,60.3132,137193.0
2020-12-04 15:30:00,62.42,62.53,62.38,62.51,478872.0,60.3228,60.4291,60.2842,60.4098,478872.0
2020-12-07 09:30:00,62.5,62.69,62.42,62.68,189083.0,60.4001,60.5838,60.3228,60.5741,189083.0
2020-12-07 10:00:00,62.69,62.7,62.63,62.65,81248.0,60.5838,60.5934,60.5258,60.5451,81248.0
2020-12-07 10:30:00,62.65,62.67,62.59,62.6,59499.0,60.5451,60.5644,60.4871,60.4968,59499.0
2020-12-07 11:00:00,62.59,62.67,62.58,62.65,49328.0,60.4871,60.5644,60.4775,60.5451,49328.0
2020-12-07 11:30:00,62.65,62.66,62.58,62.63,60625.0,60.5451,60.5548,60.4775,60.5258,60625.0
2020-12-07 12:00:00,62.62,62.62,62.55,62.59,61375.0,60.5161,60.5161,60.4485,60.4871,61375.0
2020-12-07 12:30:00,62.6,62.61,62.53,62.53,69119.0,60.4968,60.5064,60.4291,60.4291,69119.0
2020-12-07 13:00:00,62.52,62.53,62.42,62.47,61912.0,60.4195,60.4291,60.3228,60.3711,61912.0
2020-12-07 13:30:00,62.47,62.5,62.38,62.46,65180.0,60.3711,60.4001,60.2842,60.3615,65180.0
2020-12-07 14:00:00,62.46,62.5,62.38,62.48,107823.0,60.3615,60.4001,60.2842,60.3808,107823.0
2020-12-07 14:30:00,62.48,62.53,62.47,62.47,63611.0,60.3808,60.4291,60.3711,60.3711,63611.0
2020-12-07 15:00:00,62.48,62.54,62.43,62.52,422930.0,60.3808,60.4388,60.3325,60.4195,422930.0
2020-12-07 15:30:00,62.52,62.58,62.35,62.56,217143.0,60.4195,60.4775,60.2552,60.4581,217143.0
2020-12-08 09:30:00,62.41,62.51,62.32,62.4,110362.0,60.3132,60.4098,60.2262,60.3035,110362.0
2020-12-08 10:00:00,62.41,62.5,62.22,62.3,97593.0,60.3132,60.4001,60.1295,60.2069,97593.0
2020-12-08 10:30:00,62.3,62.48,62.28,62.48,44667.0,60.2069,60.3808,60.1875,60.3808,44667.0
2020-12-08 11:00:00,62.49,62.55,62.46,62.54,91311.0,60.3905,60.4485,60.3615,60.4388,91311.0
2020-12-08 11:30:00,62.54,62.61,62.52,62.61,71571.0,60.4388,60.5064,60.4195,60.5064,71571.0
2020-12-08 12:00:00,62.61,62.64,62.56,62.61,112480.0,60.5064,60.5354,60.4581,60.5064,112480.0
2020-12-08 12:30:00,62.61,62.7,62.61,62.65,69399.0,60.5064,60.5934,60.5064,60.5451,69399.0
2020-12-08 13:00:00,62.66,62.72,62.64,62.71,82220.0,60.5548,60.6127,60.5354,60.6031,82220.0
2020-12-08 13:30:00,62.72,62.74,62.68,62.7,68238.0,60.6127,60.6321,60.5741,60.5934,68238.0
2020-12-08 14:00:00,62.7,62.8,62.67,62.79,112186.0,60.5934,60.6901,60.5644,60.6804,112186.0
2020-12-08 14:30:00,62.79,62.8,62.71,62.74,72470.0,60.6804,60.6901,60.6031,60.6321,72470.0
2020-12-08 15:00:00,62.74,62.75,62.69,62.73,72755.0,60.6321,60.6417,60.5838,60.6224,72755.0
2020-12-08 15:30:00,62.72,62.76,62.67,62.68,140765.0,60.6127,60.6514,60.5644,60.5741,140765.0
2020-12-09 09:30:00,62.73,62.79,62.62,62.76,187966.0,60.6224,60.6804,60.5161,60.6514,187966.0
2020-12-09 10:00:00,62.74,62.74,62.46,62.67,67986.0,60.6321,60.6321,60.3615,60.5644,67986.0
2020-12-09 10:30:00,62.62,62.7,62.56,62.64,83271.0,60.5161,60.5934,60.4581,60.5354,83271.0
2020-12-09 11:00:00,62.64,62.65,62.48,62.57,112316.0,60.5354,60.5451,60.3808,60.4678,112316.0
2020-12-09 11:30:00,62.57,62.58,62.45,62.55,92851.0,60.4678,60.4775,60.3518,60.4485,92851.0
2020-12-09 12:00:00,62.55,62.55,62.35,62.43,57260.0,60.4485,60.4485,60.2552,60.3325,57260.0
2020-12-09 12:30:00,62.43,62.43,62.06,62.22,113832.0,60.3325,60.3325,59.9749,60.1295,113832.0
2020-12-09 13:00:00,62.21,62.25,61.98,62.02,210501.0,60.1199,60.1585,59.8976,59.9363,210501.0
2020-12-09 13:30:00,62.01,62.01,61.72,61.73,586424.0,59.9266,59.9266,59.6463,59.656,586424.0
2020-12-09 14:00:00,61.73,61.97,61.73,61.97,136478.0,59.656,59.8879,59.656,59.8879,136478.0
2020-12-09 14:30:00,61.96,61.97,61.72,61.84,176071.0,59.8783,59.8879,59.6463,59.7623,176071.0
2020-12-09 15:00:00,61.84,61.92,61.63,61.64,118322.0,59.7623,59.8396,59.5594,59.569,118322.0
2020-12-09 15:30:00,61.64,62.0,61.64,61.84,276622.0,59.569,59.9169,59.569,59.7623,276622.0
2020-12-10 09:30:00,61.52,61.97,61.37,61.93,257239.0,59.4531,59.8879,59.3081,59.8493,257239.0
2020-12-10 10:00:00,61.95,62.07,61.84,61.95,96750.0,59.8686,59.9846,59.7623,59.8686,96750.0
2020-12-10 10:30:00,61.95,62.06,61.87,62.02,99127.0,59.8686,59.9749,59.7913,59.9363,99127.0
2020-12-10 11:00:00,62.02,62.09,61.92,62.04,101451.0,59.9363,60.0039,59.8396,59.9556,101451.0
2020-12-10 11:30:00,62.06,62.06,61.78,61.82,125559.0,59.9749,59.9749,59.7043,59.743,125559.0
2020-12-10 12:00:00,61.81,61.94,61.78,61.87,153312.0,59.7333,59.859,59.7043,59.7913,153312.0
2020-12-10 12:30:00,61.87,61.94,61.75,61.77,98387.0,59.7913,59.859,59.6753,59.6947,98387.0
2020-12-10 13:00:00,61.77,61.97,61.76,61.95,70137.0,59.6947,59.8879,59.685,59.8686,70137.0
2020-12-10 13:30:00,61.94,61.96,61.82,61.86,85846.0,59.859,59.8783,59.743,59.7816,85846.0
2020-12-10 14:00:00,61.89,61.89,61.72,61.76,171973.0,59.8106,59.8106,59.6463,59.685,171973.0
2020-12-10 14:30:00,61.74,61.82,61.69,61.71,103859.0,59.6657,59.743,59.6174,59.6367,103859.0
2020-12-10 15:00:00,61.72,61.89,61.72,61.86,89649.0,59.6463,59.8106,59.6463,59.7816,89649.0
2020-12-10 15:30:00,61.89,61.99,61.83,61.84,190756.0,59.8106,59.9073,59.7526,59.7623,190756.0
2020-12-11 09:30:00,61.59,61.66,61.41,61.58,268078.0,59.5207,59.5884,59.3468,59.511,268078.0
2020-12-11 10:00:00,61.57,61.75,61.57,61.69,65929.0,59.5014,59.6753,59.5014,59.6174,65929.0
2020-12-11 10:30:00,61.68,61.68,61.5,61.55,80880.0,59.6077,59.6077,59.4337,59.4821,80880.0
2020-12-11 11:00:00,61.56,61.63,61.48,61.48,65644.0,59.4917,59.5594,59.4144,59.4144,65644.0
2020-12-11 11:30:00,61.48,61.52,61.34,61.43,40935.0,59.4144,59.4531,59.2791,59.3661,40935.0
2020-12-11 12:00:00,61.45,61.49,61.29,61.35,74260.0,59.3854,59.4241,59.2308,59.2888,74260.0
2020-12-11 12:30:00,61.34,61.46,61.27,61.45,75279.0,59.2791,59.3951,59.2115,59.3854,75279.0
2020-12-11 13:00:00,61.45,61.56,61.44,61.53,70276.0,59.3854,59.4917,59.3758,59.4627,70276.0
2020-12-11 13:30:00,61.53,61.76,61.52,61.71,54166.0,59.4627,59.685,59.4531,59.6367,54166.0
2020-12-11 14:00:00,61.72,61.75,61.67,61.71,83095.0,59.6463,59.6753,59.598,59.6367,83095.0
2020-12-11 14:30:00,61.71,61.8,61.71,61.73,90315.0,59.6367,59.7237,59.6367,59.656,90315.0
2020-12-11 15:00:00,61.73,61.88,61.67,61.8,97397.0,59.656,59.801,59.598,59.7237,97397.0
2020-12-11 15:30:00,61.81,61.88,61.74,61.86,129849.0,59.7333,59.801,59.6657,59.7816,129849.0
2020-12-14 09:30:00,62.06,62.37,61.98,62.37,161716.0,60.1136,60.4139,60.0362,60.4139,161716.0
2020-12-14 10:00:00,62.38,62.43,62.3,62.4,87231.0,60.4236,60.472,60.3461,60.443,87231.0
2020-12-14 10:30:00,62.4,62.41,62.17,62.17,94323.0,60.443,60.4527,60.2202,60.2202,94323.0
2020-12-14 11:00:00,62.18,62.31,62.1,62.21,80921.0,60.2299,60.3558,60.1524,60.2589,80921.0
2020-12-14 11:30:00,62.21,62.25,62.11,62.22,59917.0,60.2589,60.2977,60.1621,60.2686,59917.0
2020-12-14 12:00:00,62.23,62.24,62.14,62.15,93072.0,60.2783,60.288,60.1911,60.2008,93072.0
2020-12-14 12:30:00,62.14,62.15,61.99,62.01,79747.0,60.1911,60.2008,60.0458,60.0652,79747.0
2020-12-14 13:00:00,62.03,62.08,61.91,61.98,65991.0,60.0846,60.133,59.9683,60.0362,65991.0
2020-12-14 13:30:00,61.99,62.11,61.99,62.07,49865.0,60.0458,60.1621,60.0458,60.1233,49865.0
2020-12-14 14:00:00,62.1,62.11,62.0,62.04,46962.0,60.1524,60.1621,60.0555,60.0943,46962.0
2020-12-14 14:30:00,62.04,62.07,61.88,62.05,90208.0,60.0943,60.1233,59.9393,60.104,90208.0
2020-12-14 15:00:00,62.05,62.07,61.96,62.01,100231.0,60.104,60.1233,60.0168,60.0652,100231.0
2020-12-14 15:30:00,62.01,62.01,61.69,61.69,252049.0,60.0652,60.0652,59.7552,59.7552,252049.0
2020-12-15 09:30:00,62.2,62.29,62.13,62.17,180392.0,60.2493,60.3364,60.1814,60.2202,180392.0
2020-12-15 10:00:00,62.17,62.21,62.09,62.12,106234.0,60.2202,60.2589,60.1427,60.1718,106234.0
2020-12-15 10:30:00,62.11,62.18,62.02,62.06,82913.0,60.1621,60.2299,60.0749,60.1136,82913.0
2020-12-15 11:00:00,62.06,62.07,61.87,62.01,107392.0,60.1136,60.1233,59.9296,60.0652,107392.0
2020-12-15 11:30:00,61.99,62.11,61.98,62.07,55410.0,60.0458,60.1621,60.0362,60.1233,55410.0
2020-12-15 12:00:00,62.06,62.18,62.06,62.18,53292.0,60.1136,60.2299,60.1136,60.2299,53292.0
2020-12-15 12:30:00,62.17,62.3,62.16,62.28,49998.0,60.2202,60.3461,60.2105,60.3267,49998.0
2020-12-15 13:00:00,62.28,62.39,62.26,62.34,45656.0,60.3267,60.4333,60.3074,60.3849,45656.0
2020-12-15 13:30:00,62.34,62.4,62.33,62.39,54431.0,60.3849,60.443,60.3752,60.4333,54431.0
2020-12-15 14:00:00,62.38,62.47,62.34,62.41,53694.0,60.4236,60.5108,60.3849,60.4527,53694.0
2020-12-15 14:30:00,62.42,62.48,62.41,62.45,187147.0,60.4624,60.5205,60.4527,60.4914,187147.0
2020-12-15 15:00:00,62.45,62.49,62.41,62.44,119484.0,60.4914,60.5302,60.4527,60.4817,119484.0
2020-12-15 15:30:00,62.42,62.52,62.37,62.5,138524.0,60.4624,60.5592,60.4139,60.5398,138524.0
2020-12-16 09:30:00,62.58,62.63,62.42,62.55,115776.0,60.6173,60.6658,60.4624,60.5883,115776.0
2020-12-16 10:00:00,62.55,62.67,62.51,62.66,40843.0,60.5883,60.7045,60.5495,60.6948,40843.0
2020-12-16 10:30:00,62.67,62.74,62.66,62.67,62027.0,60.7045,60.7723,60.6948,60.7045,62027.0
2020-12-16 11:00:00,62.69,62.76,62.63,62.72,143800.0,60.7239,60.7917,60.6658,60.7529,143800.0
2020-12-16 11:30:00,62.71,62.8,62.7,62.77,48532.0,60.7433,60.8304,60.7336,60.8014,48532.0
2020-12-16 12:00:00,62.78,62.8,62.7,62.74,65266.0,60.8111,60.8304,60.7336,60.7723,65266.0
2020-12-16 12:30:00,62.73,62.76,62.65,62.76,82957.0,60.7626,60.7917,60.6851,60.7917,82957.0
2020-12-16 13:00:00,62.76,62.76,62.67,62.7,43254.0,60.7917,60.7917,60.7045,60.7336,43254.0
2020-12-16 13:30:00,62.7,62.77,62.7,62.75,285213.0,60.7336,60.8014,60.7336,60.782,285213.0
2020-12-16 14:00:00,62.75,62.79,62.59,62.65,65278.0,60.782,60.8207,60.627,60.6851,65278.0
2020-12-16 14:30:00,62.66,62.89,62.66,62.89,138328.0,60.6948,60.9176,60.6948,60.9176,138328.0
2020-12-16 15:00:00,62.87,62.93,62.81,62.92,96578.0,60.8982,60.9564,60.8401,60.9467,96578.0
2020-12-16 15:30:00,62.92,62.97,62.78,62.81,138870.0,60.9467,60.9951,60.8111,60.8401,138870.0
2020-12-17 09:30:00,63.16,63.29,63.14,63.2,226255.0,61.1791,61.3051,61.1598,61.2179,226255.0
2020-12-17 10:00:00,63.2,63.22,63.05,63.19,86112.0,61.2179,61.2373,61.0726,61.2082,86112.0
2020-12-17 10:30:00,63.19,63.21,63.07,63.08,65486.0,61.2082,61.2276,61.092,61.1017,65486.0
2020-12-17 11:00:00,63.09,63.16,63.08,63.13,78970.0,61.1113,61.1791,61.1017,61.1501,78970.0
2020-12-17 11:30:00,63.13,63.13,62.97,63.08,165478.0,61.1501,61.1501,60.9951,61.1017,165478.0
2020-12-17 12:00:00,63.08,63.11,63.0,63.07,67172.0,61.1017,61.1307,61.0242,61.092,67172.0
2020-12-17 12:30:00,63.05,63.12,63.02,63.11,56588.0,61.0726,61.1404,61.0435,61.1307,56588.0
2020-12-17 13:00:00,63.11,63.14,63.09,63.1,65240.0,61.1307,61.1598,61.1113,61.121,65240.0
2020-12-17 13:30:00,63.1,63.16,63.08,63.16,81249.0,61.121,61.1791,61.1017,61.1791,81249.0
2020-12-17 14:00:00,63.16,63.17,63.11,63.12,94272.0,61.1791,61.1888,61.1307,61.1404,94272.0
2020-12-17 14:30:00,63.12,63.15,63.1,63.13,94133.0,61.1404,61.1695,61.121,61.1501,94133.0
2020-12-17 15:00:00,63.13,63.15,63.06,63.09,98780.0,61.1501,61.1695,61.0823,61.1113,98780.0
2020-12-17 15:30:00,63.06,63.18,63.01,63.16,145168.0,61.0823,61.1985,61.0338,61.1791,145168.0
2020-12-18 09:30:00,63.29,63.32,62.91,63.01,246581.0,61.3051,61.3341,60.937,61.0338,246581.0
2020-12-18 10:00:00,62.99,62.99,62.82,62.86,82584.0,61.0145,61.0145,60.8498,60.8886,82584.0
2020-12-18 10:30:00,62.87,62.96,62.81,62.94,46776.0,60.8982,60.9854,60.8401,60.966,46776.0
2020-12-18 11:00:00,62.95,62.96,62.7,62.83,187907.0,60.9757,60.9854,60.7336,60.8595,187907.0
2020-12-18 11:30:00,62.8,62.87,62.78,62.82,84083.0,60.8304,60.8982,60.8111,60.8498,84083.0
2020-12-18 12:00:00,62.82,62.94,62.8,62.93,52680.0,60.8498,60.966,60.8304,60.9564,52680.0
2020-12-18 12:30:00,62.93,63.01,62.9,62.91,43882.0,60.9564,61.0338,60.9273,60.937,43882.0
2020-12-18 13:00:00,62.92,62.92,62.8,62.85,56726.0,60.9467,60.9467,60.8304,60.8789,56726.0
2020-12-18 13:30:00,62.84,62.84,62.74,62.8,42580.0,60.8692,60.8692,60.7723,60.8304,42580.0
2020-12-18 14:00:00,62.81,62.81,62.67,62.71,46056.0,60.8401,60.8401,60.7045,60.7433,46056.0
2020-12-18 14:30:00,62.72,62.78,62.62,62.67,68096.0,60.7529,60.8111,60.6561,60.7045,68096.0
2020-12-18 15:00:00,62.67,62.73,62.59,62.64,104386.0,60.7045,60.7626,60.627,60.6755,104386.0
2020-12-18 15:30:00,62.64,63.13,62.61,63.0,671291.0,60.6755,61.1501,60.6464,61.0242,671291.0
2020-12-21 09:30:00,62.34,62.58,62.18,62.24,300840.0,60.3849,60.6173,60.2299,60.288,300840.0
2020-12-21 10:00:00,62.21,62.28,61.76,61.88,203605.0,60.2589,60.3267,59.8231,59.9393,203605.0
2020-12-21 10:30:00,61.88,61.93,61.75,61.89,89400.0,59.9393,59.9877,59.8134,59.949,89400.0
2020-12-21 11:00:00,61.88,62.19,61.88,62.17,68005.0,59.9393,60.2396,59.9393,60.2202,68005.0
2020-12-21 11:30:00,62.19,62.42,62.19,62.35,275196.0,60.2396,60.4624,60.2396,60.3945,275196.0
2020-12-21 12:00:00,62.35,62.57,62.34,62.57,64234.0,60.3945,60.6076,60.3849,60.6076,64234.0
2020-12-21 12:30:00,62.58,62.73,62.58,62.69,102916.0,60.6173,60.7626,60.6173,60.7239,102916.0
2020-12-21 13:00:00,62.7,62.82,62.67,62.79,80311.0,60.7336,60.8498,60.7045,60.8207,80311.0
2020-12-21 13:30:00,62.8,62.93,62.79,62.89,124444.0,60.8304,60.9564,60.8207,60.9176,124444.0
2020-12-21 14:00:00,62.88,62.89,62.78,62.89,76269.0,60.9079,60.9176,60.8111,60.9176,76269.0
2020-12-21 14:30:00,62.88,62.95,62.83,62.85,139756.0,60.9079,60.9757,60.8595,60.8789,139756.0
2020-12-21 15:00:00,62.87,62.87,62.72,62.76,91244.0,60.8982,60.8982,60.7529,60.7917,91244.0
2020-12-21 15:30:00,62.76,62.88,62.61,62.85,214883.0,60.7917,60.9079,60.6464,60.8789,214883.0
2020-12-22 09:30:00,62.98,63.16,62.82,63.15,158822.0,61.0048,61.1791,60.8498,61.1695,158822.0
2020-12-22 10:00:00,63.11,63.15,62.91,63.01,98371.0,61.1307,61.1695,60.937,61.0338,98371.0
2020-12-22 10:30:00,63.0,63.13,62.93,63.03,96613.0,61.0242,61.1501,60.9564,61.0532,96613.0
2020-12-22 11:00:00,63.03,63.03,62.86,62.95,155625.0,61.0532,61.0532,60.8886,60.9757,155625.0
2020-12-22 11:30:00,62.95,62.95,62.57,62.82,95403.0,60.9757,60.9757,60.6076,60.8498,95403.0
2020-12-22 12:00:00,62.83,62.94,62.81,62.86,85950.0,60.8595,60.966,60.8401,60.8886,85950.0
2020-12-22 12:30:00,62.86,62.98,62.86,62.92,101410.0,60.8886,61.0048,60.8886,60.9467,101410.0
2020-12-22 13:00:00,62.93,63.04,62.93,63.03,71888.0,60.9564,61.0629,60.9564,61.0532,71888.0
2020-12-22 13:30:00,63.02,63.11,63.02,63.08,78864.0,61.0435,61.1307,61.0435,61.1017,78864.0
2020-12-22 14:00:00,63.07,63.12,63.04,63.1,67473.0,61.092,61.1404,61.0629,61.121,67473.0
2020-12-22 14:30:00,63.09,63.09,62.95,63.0,76764.0,61.1113,61.1113,60.9757,61.0242,76764.0
2020-12-22 15:00:00,63.01,63.03,62.92,62.94,108820.0,61.0338,61.0532,60.9467,60.966,108820.0
2020-12-22 15:30:00,62.94,63.03,62.86,63.0,198616.0,60.966,61.0532,60.8886,61.0242,198616.0
2020-12-23 09:30:00,63.11,63.15,62.87,63.03,136856.0,61.1307,61.1695,60.8982,61.0532,136856.0
2020-12-23 10:00:00,63.04,63.04,62.94,62.99,60120.0,61.0629,61.0629,60.966,61.0145,60120.0
2020-12-23 10:30:00,62.99,63.06,62.91,63.0,59629.0,61.0145,61.0823,60.937,61.0242,59629.0
2020-12-23 11:00:00,62.99,63.04,62.92,62.94,86878.0,61.0145,61.0629,60.9467,60.966,86878.0
2020-12-23 11:30:00,62.95,63.03,62.92,63.02,244083.0,60.9757,61.0532,60.9467,61.0435,244083.0
2020-12-23 12:00:00,63.03,63.09,63.0,63.07,139371.0,61.0532,61.1113,61.0242,61.092,139371.0
2020-12-23 12:30:00,63.08,63.12,63.05,63.08,68363.0,61.1017,61.1404,61.0726,61.1017,68363.0
2020-12-23 13:00:00,63.08,63.13,63.07,63.13,103297.0,61.1017,61.1501,61.092,61.1501,103297.0
2020-12-23 13:30:00,63.11,63.16,63.1,63.12,51056.0,61.1307,61.1791,61.121,61.1404,51056.0
2020-12-23 14:00:00,63.11,63.13,63.04,63.04,64719.0,61.1307,61.1501,61.0629,61.0629,64719.0
2020-12-23 14:30:00,63.05,63.08,63.0,63.0,56028.0,61.0726,61.1017,61.0242,61.0242,56028.0
2020-12-23 15:00:00,63.01,63.05,62.96,62.97,72247.0,61.0338,61.0726,60.9854,60.9951,72247.0
2020-12-23 15:30:00,62.99,63.01,62.7,62.72,429842.0,61.0145,61.0338,60.7336,60.7529,429842.0
2020-12-24 09:30:00,62.81,63.11,62.81,63.02,203994.0,60.8401,61.1307,60.8401,61.0435,203994.0
2020-12-24 10:00:00,63.03,63.14,63.0,63.11,56337.0,61.0532,61.1598,61.0242,61.1307,56337.0
2020-12-24 10:30:00,63.12,63.16,62.93,62.94,221257.0,61.1404,61.1791,60.9564,60.966,221257.0
2020-12-24 11:00:00,62.94,63.0,62.91,62.91,43063.0,60.966,61.0242,60.937,60.937,43063.0
2020-12-24 11:30:00,62.9,62.96,62.83,62.87,101539.0,60.9273,60.9854,60.8595,60.8982,101539.0
2020-12-24 12:00:00,62.88,62.93,62.81,62.93,103076.0,60.9079,60.9564,60.8401,60.9564,103076.0
2020-12-24 12:30:00,62.93,63.03,62.91,63.03,93603.0,60.9564,61.0532,60.937,61.0532,93603.0
2020-12-28 09:30:00,63.59,63.59,63.42,63.49,240682.0,61.5957,61.5957,61.431,61.4988,240682.0
2020-12-28 10:00:00,63.49,63.52,63.27,63.41,89315.0,61.4988,61.5279,61.2857,61.4213,89315.0
2020-12-28 10:30:00,63.43,63.64,63.41,63.63,82943.0,61.4407,61.6441,61.4213,61.6344,82943.0
2020-12-28 11:00:00,63.63,63.69,63.6,63.67,41039.0,61.6344,61.6925,61.6053,61.6731,41039.0
2020-12-28 11:30:00,63.68,63.69,63.62,63.68,61066.0,61.6828,61.6925,61.6247,61.6828,61066.0
2020-12-28 12:00:00,63.67,63.76,63.64,63.75,62148.0,61.6731,61.7603,61.6441,61.7506,62148.0
2020-12-28 12:30:00,63.75,63.77,63.72,63.76,70937.0,61.7506,61.77,61.7216,61.7603,70937.0
2020-12-28 13:00:00,63.76,63.8,63.75,63.8,55876.0,61.7603,61.7991,61.7506,61.7991,55876.0
2020-12-28 13:30:00,63.8,63.84,63.79,63.81,54159.0,61.7991,61.8378,61.7894,61.8088,54159.0
2020-12-28 14:00:00,63.8,63.87,63.79,63.85,61311.0,61.7991,61.8669,61.7894,61.8475,61311.0
2020-12-28 14:30:00,63.87,63.9,63.85,63.88,57482.0,61.8669,61.8959,61.8475,61.8766,57482.0
2020-12-28 15:00:00,63.88,63.91,63.81,63.82,53661.0,61.8766,61.9056,61.8088,61.8184,53661.0
2020-12-28 15:30:00,63.83,63.85,63.76,63.79,209851.0,61.8281,61.8475,61.7603,61.7894,209851.0
2020-12-29 09:30:00,64.12,64.19,63.8,63.87,199417.0,62.109,62.1768,61.7991,61.8669,199417.0
2020-12-29 10:00:00,63.87,63.92,63.67,63.87,212153.0,61.8669,61.9153,61.6731,61.8669,212153.0
2020-12-29 10:30:00,63.87,64.01,63.85,63.98,67981.0,61.8669,62.0025,61.8475,61.9734,67981.0
2020-12-29 11:00:00,63.98,64.01,63.8,63.94,66216.0,61.9734,62.0025,61.7991,61.9347,66216.0
2020-12-29 11:30:00,63.96,63.98,63.85,63.89,37799.0,61.9541,61.9734,61.8475,61.8862,37799.0
2020-12-29 12:00:00,63.88,63.89,63.73,63.77,55310.0,61.8766,61.8862,61.7313,61.77,55310.0
2020-12-29 12:30:00,63.77,63.77,63.57,63.73,91248.0,61.77,61.77,61.5763,61.7313,91248.0
2020-12-29 13:00:00,63.72,63.78,63.68,63.77,44918.0,61.7216,61.7797,61.6828,61.77,44918.0
2020-12-29 13:30:00,63.76,63.82,63.71,63.79,151639.0,61.7603,61.8184,61.7119,61.7894,151639.0
2020-12-29 14:00:00,63.78,63.79,63.65,63.66,126247.0,61.7797,61.7894,61.6538,61.6635,126247.0
2020-12-29 14:30:00,63.68,63.72,63.6,63.7,62431.0,61.6828,61.7216,61.6053,61.7022,62431.0
2020-12-29 15:00:00,63.7,63.78,63.64,63.76,113470.0,61.7022,61.7797,61.6441,61.7603,113470.0
2020-12-29 15:30:00,63.77,63.77,63.6,63.67,166813.0,61.77,61.77,61.6053,61.6731,166813.0
2020-12-30 09:30:00,63.89,63.98,63.7,63.79,194434.0,61.8862,61.9734,61.7022,61.7894,194434.0
2020-12-30 10:00:00,63.79,63.83,63.67,63.75,59460.0,61.7894,61.8281,61.6731,61.7506,59460.0
2020-12-30 10:30:00,63.75,63.79,63.6,63.7,73928.0,61.7506,61.7894,61.6053,61.7022,73928.0
2020-12-30 11:00:00,63.7,63.75,63.67,63.7,89762.0,61.7022,61.7506,61.6731,61.7022,89762.0
2020-12-30 11:30:00,63.7,63.78,63.69,63.76,52320.0,61.7022,61.7797,61.6925,61.7603,52320.0
2020-12-30 12:00:00,63.77,63.77,63.69,63.74,36630.0,61.77,61.77,61.6925,61.741,36630.0
2020-12-30 12:30:00,63.73,63.73,63.64,63.66,62042.0,61.7313,61.7313,61.6441,61.6635,62042.0
2020-12-30 13:00:00,63.67,63.73,63.66,63.71,79191.0,61.6731,61.7313,61.6635,61.7119,79191.0
2020-12-30 13:30:00,63.7,63.74,63.67,63.72,42325.0,61.7022,61.741,61.6731,61.7216,42325.0
2020-12-30 14:00:00,63.72,63.73,63.61,63.65,69790.0,61.7216,61.7313,61.615,61.6538,69790.0
2020-12-30 14:30:00,63.65,63.67,63.58,63.63,109322.0,61.6538,61.6731,61.586,61.6344,109322.0
2020-12-30 15:00:00,63.63,63.63,63.54,63.58,64839.0,61.6344,61.6344,61.5472,61.586,64839.0
2020-12-30 15:30:00,63.59,63.69,63.55,63.6,247088.0,61.5957,61.6925,61.5569,61.6053,247088.0
2020-12-31 09:30:00,63.59,63.66,63.51,63.58,135661.0,61.5957,61.6635,61.5182,61.586,135661.0
2020-12-31 10:00:00,63.58,63.68,63.58,63.59,60122.0,61.586,61.6828,61.586,61.5957,60122.0
2020-12-31 10:30:00,63.6,63.62,63.54,63.57,261017.0,61.6053,61.6247,61.5472,61.5763,261017.0
2020-12-31 11:00:00,63.57,63.59,63.49,63.53,69588.0,61.5763,61.5957,61.4988,61.5375,69588.0
2020-12-31 11:30:00,63.51,63.53,63.38,63.39,76310.0,61.5182,61.5375,61.3922,61.4019,76310.0
2020-12-31 12:00:00,63.39,63.52,63.38,63.5,50903.0,61.4019,61.5279,61.3922,61.5085,50903.0
2020-12-31 12:30:00,63.49,63.57,63.46,63.52,61883.0,61.4988,61.5763,61.4697,61.5279,61883.0
2020-12-31 13:00:00,63.53,63.53,63.48,63.52,58553.0,61.5375,61.5375,61.4891,61.5279,58553.0
2020-12-31 13:30:00,63.51,63.52,63.46,63.47,75004.0,61.5182,61.5279,61.4697,61.4794,75004.0
2020-12-31 14:00:00,63.46,63.59,63.41,63.55,92493.0,61.4697,61.5957,61.4213,61.5569,92493.0
2020-12-31 14:30:00,63.55,63.66,63.55,63.63,64379.0,61.5569,61.6635,61.5569,61.6344,64379.0
2020-12-31 15:00:00,63.63,63.74,63.62,63.67,73107.0,61.6344,61.741,61.6247,61.6731,73107.0
2020-12-31 15:30:00,63.67,63.92,63.62,63.8,289359.0,61.6731,61.9153,61.6247,61.7991,289359.0
2021-01-04 09:30:00,64.03,64.11,63.68,63.7,628190.0,62.0219,62.0993,61.6828,61.7022,628190.0
2021-01-04 10:00:00,63.73,63.76,63.56,63.69,912331.0,61.7313,61.7603,61.5666,61.6925,912331.0
2021-01-04 10:30:00,63.69,63.73,63.22,63.22,734842.0,61.6925,61.7313,61.2373,61.2373,734842.0
2021-01-04 11:00:00,63.22,63.3,62.79,63.0,700312.0,61.2373,61.3148,60.8207,61.0242,700312.0
2021-01-04 11:30:00,62.98,63.0,62.57,62.59,415956.0,61.0048,61.0242,60.6076,60.627,415956.0
2021-01-04 12:00:00,62.57,62.63,62.09,62.42,677649.0,60.6076,60.6658,60.1427,60.4624,677649.0
2021-01-04 12:30:00,62.42,62.44,62.17,62.41,295557.0,60.4624,60.4817,60.2202,60.4527,295557.0
2021-01-04 13:00:00,62.41,62.72,62.35,62.69,179698.0,60.4527,60.7529,60.3945,60.7239,179698.0
2021-01-04 13:30:00,62.69,62.84,62.6,62.83,246569.0,60.7239,60.8692,60.6367,60.8595,246569.0
2021-01-04 14:00:00,62.83,62.83,62.61,62.69,597543.0,60.8595,60.8595,60.6464,60.7239,597543.0
2021-01-04 14:30:00,62.69,62.79,62.51,62.76,597550.0,60.7239,60.8207,60.5495,60.7917,597550.0
2021-01-04 15:00:00,62.76,62.8,62.62,62.7,719267.0,60.7917,60.8304,60.6561,60.7336,719267.0
2021-01-04 15:30:00,62.7,63.0,62.61,62.9,1241808.0,60.7336,61.0242,60.6464,60.9273,1241808.0
2021-01-05 09:30:00,62.66,63.24,62.66,63.15,323909.0,60.6948,61.2566,60.6948,61.1695,323909.0
2021-01-05 10:00:00,63.18,63.31,62.98,63.1,321815.0,61.1985,61.3244,61.0048,61.121,321815.0
2021-01-05 10:30:00,63.09,63.13,62.92,62.92,124090.0,61.1113,61.1501,60.9467,60.9467,124090.0
2021-01-05 11:00:00,62.93,63.01,62.8,63.0,213654.0,60.9564,61.0338,60.8304,61.0242,213654.0
2021-01-05 11:30:00,63.0,63.09,62.98,62.99,122504.0,61.0242,61.1113,61.0048,61.0145,122504.0
2021-01-05 12:00:00,63.01,63.09,62.91,62.93,169480.0,61.0338,61.1113,60.937,60.9564,169480.0
2021-01-05 12:30:00,62.94,63.02,62.89,63.01,198395.0,60.966,61.0435,60.9176,61.0338,198395.0
2021-01-05 13:00:00,63.01,63.03,62.98,62.98,268811.0,61.0338,61.0532,61.0048,61.0048,268811.0
2021-01-05 13:30:00,62.98,63.13,62.98,63.12,108833.0,61.0048,61.1501,61.0048,61.1404,108833.0
2021-01-05 14:00:00,63.12,63.35,63.12,63.32,234061.0,61.1404,61.3632,61.1404,61.3341,234061.0
2021-01-05 14:30:00,63.32,63.39,63.25,63.26,348529.0,61.3341,61.4019,61.2663,61.276,348529.0
2021-01-05 15:00:00,63.27,63.37,63.18,63.19,366445.0,61.2857,61.3826,61.1985,61.2082,366445.0
2021-01-05 15:30:00,63.19,63.38,63.16,63.32,455372.0,61.2082,61.3922,61.1791,61.3341,455372.0
2021-01-06 09:30:00,62.5,62.86,62.26,62.73,449335.0,60.5398,60.8886,60.3074,60.7626,449335.0
2021-01-06 10:00:00,62.76,63.1,62.68,63.07,119750.0,60.7917,61.121,60.7142,61.092,119750.0
2021-01-06 10:30:00,63.09,63.37,63.08,63.2,154796.0,61.1113,61.3826,61.1017,61.2179,154796.0
2021-01-06 11:00:00,63.21,63.46,63.19,63.38,219802.0,61.2276,61.4697,61.2082,61.3922,219802.0
2021-01-06 11:30:00,63.38,63.43,63.23,63.31,165371.0,61.3922,61.4407,61.2469,61.3244,165371.0
2021-01-06 12:00:00,63.32,63.48,63.3,63.38,244700.0,61.3341,61.4891,61.3148,61.3922,244700.0
2021-01-06 12:30:00,63.37,63.43,63.32,63.39,497361.0,61.3826,61.4407,61.3341,61.4019,497361.0
2021-01-06 13:00:00,63.41,63.49,63.29,63.3,179702.0,61.4213,61.4988,61.3051,61.3148,179702.0
2021-01-06 13:30:00,63.3,63.47,63.3,63.38,114818.0,61.3148,61.4794,61.3148,61.3922,114818.0
2021-01-06 14:00:00,63.37,63.45,62.98,63.02,144875.0,61.3826,61.46,61.0048,61.0435,144875.0
2021-01-06 14:30:00,63.0,63.19,62.78,63.0,234727.0,61.0242,61.2082,60.8111,61.0242,234727.0
2021-01-06 15:00:00,62.97,63.1,62.71,62.9,247564.0,60.9951,61.121,60.7433,60.9273,247564.0
2021-01-06 15:30:00,62.91,62.96,62.63,62.7,309199.0,60.937,60.9854,60.6658,60.7336,309199.0
2021-01-07 09:30:00,63.16,63.73,63.16,63.73,389113.0,61.1791,61.7313,61.1791,61.7313,389113.0
2021-01-07 10:00:00,63.73,63.97,63.71,63.88,178202.0,61.7313,61.9637,61.7119,61.8766,178202.0
2021-01-07 10:30:00,63.89,64.01,63.86,63.99,115425.0,61.8862,62.0025,61.8572,61.9831,115425.0
2021-01-07 11:00:00,64.02,64.06,63.91,63.99,81791.0,62.0122,62.0509,61.9056,61.9831,81791.0
2021-01-07 11:30:00,63.99,64.08,63.93,63.95,59802.0,61.9831,62.0703,61.925,61.9444,59802.0
2021-01-07 12:00:00,63.95,63.99,63.86,63.88,105299.0,61.9444,61.9831,61.8572,61.8766,105299.0
2021-01-07 12:30:00,63.89,64.03,63.89,63.99,44699.0,61.8862,62.0219,61.8862,61.9831,44699.0
2021-01-07 13:00:00,64.0,64.02,63.87,63.96,152724.0,61.9928,62.0122,61.8669,61.9541,152724.0
2021-01-07 13:30:00,63.99,64.08,63.98,64.04,87925.0,61.9831,62.0703,61.9734,62.0315,87925.0
2021-01-07 14:00:00,64.04,64.09,63.98,64.0,82096.0,62.0315,62.08,61.9734,61.9928,82096.0
2021-01-07 14:30:00,63.99,64.08,63.99,64.07,99229.0,61.9831,62.0703,61.9831,62.0606,99229.0
2021-01-07 15:00:00,64.07,64.19,64.04,64.18,122185.0,62.0606,62.1768,62.0315,62.1672,122185.0
2021-01-07 15:30:00,64.18,64.23,64.09,64.09,324073.0,62.1672,62.2156,62.08,62.08,324073.0
2021-01-08 09:30:00,64.44,64.59,64.33,64.49,205431.0,62.419,62.5643,62.3125,62.4674,205431.0
2021-01-08 10:00:00,64.5,64.64,64.2,64.2,123956.0,62.4771,62.6127,62.1865,62.1865,123956.0
2021-01-08 10:30:00,64.2,64.56,64.2,64.5,75355.0,62.1865,62.5352,62.1865,62.4771,75355.0
2021-01-08 11:00:00,64.5,64.59,64.33,64.42,96935.0,62.4771,62.5643,62.3125,62.3996,96935.0
2021-01-08 11:30:00,64.41,64.47,64.31,64.47,80345.0,62.3899,62.4481,62.2931,62.4481,80345.0
2021-01-08 12:00:00,64.48,64.59,64.36,64.5,47402.0,62.4577,62.5643,62.3415,62.4771,47402.0
2021-01-08 12:30:00,64.52,64.56,64.4,64.43,85970.0,62.4965,62.5352,62.3803,62.4093,85970.0
2021-01-08 13:00:00,64.42,64.46,64.08,64.25,180351.0,62.3996,62.4384,62.0703,62.235,180351.0
2021-01-08 13:30:00,64.24,64.26,63.95,64.21,125248.0,62.2253,62.2446,61.9444,62.1962,125248.0
2021-01-08 14:00:00,64.21,64.4,64.21,64.4,110588.0,62.1962,62.3803,62.1962,62.3803,110588.0
2021-01-08 14:30:00,64.4,64.5,64.29,64.48,138463.0,62.3803,62.4771,62.2737,62.4577,138463.0
2021-01-08 15:00:00,64.47,64.58,64.47,64.56,594230.0,62.4481,62.5546,62.4481,62.5352,594230.0
2021-01-08 15:30:00,64.57,64.79,64.51,64.75,236961.0,62.5449,62.758,62.4868,62.7193,236961.0
2021-01-11 09:30:00,64.09,64.15,63.85,64.13,252487.0,62.08,62.1381,61.8475,62.1187,252487.0
2021-01-11 10:00:00,64.12,64.31,64.08,64.3,183566.0,62.109,62.2931,62.0703,62.2834,183566.0
2021-01-11 10:30:00,64.3,64.35,64.16,64.26,85498.0,62.2834,62.3318,62.1478,62.2446,85498.0
2021-01-11 11:00:00,64.26,64.3,64.07,64.28,111493.0,62.2446,62.2834,62.0606,62.264,111493.0
2021-01-11 11:30:00,64.3,64.33,64.22,64.28,236772.0,62.2834,62.3125,62.2059,62.264,236772.0
2021-01-11 12:00:00,64.29,64.34,64.26,64.32,67459.0,62.2737,62.3221,62.2446,62.3028,67459.0
2021-01-11 12:30:00,64.33,64.43,64.32,64.33,225514.0,62.3125,62.4093,62.3028,62.3125,225514.0
2021-01-11 13:00:00,64.35,64.39,64.21,64.22,77501.0,62.3318,62.3706,62.1962,62.2059,77501.0
2021-01-11 13:30:00,64.23,64.37,64.08,64.16,223066.0,62.2156,62.3512,62.0703,62.1478,223066.0
2021-01-11 14:00:00,64.14,64.14,63.94,63.98,78662.0,62.1284,62.1284,61.9347,61.9734,78662.0
2021-01-11 14:30:00,63.97,64.14,63.95,64.12,75127.0,61.9637,62.1284,61.9444,62.109,75127.0
2021-01-11 15:00:00,64.12,64.13,63.83,63.84,83585.0,62.109,62.1187,61.8281,61.8378,83585.0
2021-01-11 15:30:00,63.85,64.1,63.82,63.92,371944.0,61.8475,62.0897,61.8184,61.9153,371944.0
2021-01-12 09:30:00,63.9,64.06,63.63,63.77,257316.0,61.8959,62.0509,61.6344,61.77,257316.0
2021-01-12 10:00:00,63.79,63.91,63.68,63.83,168788.0,61.7894,61.9056,61.6828,61.8281,168788.0
2021-01-12 10:30:00,63.85,63.88,63.74,63.78,68900.0,61.8475,61.8766,61.741,61.7797,68900.0
2021-01-12 11:00:00,63.76,63.94,63.7,63.78,61657.0,61.7603,61.9347,61.7022,61.7797,61657.0
2021-01-12 11:30:00,63.8,63.81,63.57,63.63,61271.0,61.7991,61.8088,61.5763,61.6344,61271.0
2021-01-12 12:00:00,63.64,63.65,63.21,63.4,290345.0,61.6441,61.6538,61.2276,61.4116,290345.0
2021-01-12 12:30:00,63.41,63.59,63.34,63.59,78241.0,61.4213,61.5957,61.3535,61.5957,78241.0
2021-01-12 13:00:00,63.6,63.71,63.55,63.7,128801.0,61.6053,61.7119,61.5569,61.7022,128801.0
2021-01-12 13:30:00,63.7,63.79,63.67,63.75,119831.0,61.7022,61.7894,61.6731,61.7506,119831.0
2021-01-12 14:00:00,63.74,63.85,63.68,63.71,137251.0,61.741,61.8475,61.6828,61.7119,137251.0
2021-01-12 14:30:00,63.71,63.82,63.58,63.69,309194.0,61.7119,61.8184,61.586,61.6925,309194.0
2021-01-12 15:00:00,63.69,63.77,63.65,63.7,135123.0,61.6925,61.77,61.6538,61.7022,135123.0
2021-01-12 15:30:00,63.7,63.81,63.65,63.7,273380.0,61.7022,61.8088,61.6538,61.7022,273380.0
2021-01-13 09:30:00,63.66,63.91,63.63,63.78,216673.0,61.6635,61.9056,61.6344,61.7797,216673.0
2021-01-13 10:00:00,63.79,63.87,63.6,63.85,75212.0,61.7894,61.8669,61.6053,61.8475,75212.0
2021-01-13 10:30:00,63.87,64.05,63.87,64.05,57513.0,61.8669,62.0412,61.8669,62.0412,57513.0
2021-01-13 11:00:00,64.05,64.1,63.96,64.06,97925.0,62.0412,62.0897,61.9541,62.0509,97925.0
2021-01-13 11:30:00,64.03,64.15,64.03,64.06,101486.0,62.0219,62.1381,62.0219,62.0509,101486.0
2021-01-13 12:00:00,64.07,64.08,63.95,64.03,89992.0,62.0606,62.0703,61.9444,62.0219,89992.0
2021-01-13 12:30:00,64.03,64.1,63.93,64.07,66400.0,62.0219,62.0897,61.925,62.0606,66400.0
2021-01-13 13:00:00,64.08,64.14,64.06,64.1,73524.0,62.0703,62.1284,62.0509,62.0897,73524.0
2021-01-13 13:30:00,64.1,64.12,64.04,64.08,58826.0,62.0897,62.109,62.0315,62.0703,58826.0
2021-01-13 14:00:00,64.09,64.19,64.02,64.18,85487.0,62.08,62.1768,62.0122,62.1672,85487.0
2021-01-13 14:30:00,64.18,64.2,64.06,64.13,142289.0,62.1672,62.1865,62.0509,62.1187,142289.0
2021-01-13 15:00:00,64.13,64.14,63.98,63.99,85766.0,62.1187,62.1284,61.9734,61.9831,85766.0
2021-01-13 15:30:00,63.99,64.14,63.97,64.01,202799.0,61.9831,62.1284,61.9637,62.0025,202799.0
2021-01-14 09:30:00,64.09,64.18,64.02,64.1,168078.0,62.08,62.1672,62.0122,62.0897,168078.0
2021-01-14 10:00:00,64.1,64.15,64.02,64.09,150994.0,62.0897,62.1381,62.0122,62.08,150994.0
2021-01-14 10:30:00,64.09,64.16,64.01,64.07,68709.0,62.08,62.1478,62.0025,62.0606,68709.0
2021-01-14 11:00:00,64.08,64.09,63.94,63.98,63928.0,62.0703,62.08,61.9347,61.9734,63928.0
2021-01-14 11:30:00,63.99,63.99,63.85,63.89,83197.0,61.9831,61.9831,61.8475,61.8862,83197.0
2021-01-14 12:00:00,63.88,63.88,63.79,63.84,62546.0,61.8766,61.8766,61.7894,61.8378,62546.0
2021-01-14 12:30:00,63.85,63.91,63.7,63.88,69582.0,61.8475,61.9056,61.7022,61.8766,69582.0
2021-01-14 13:00:00,63.88,63.88,63.74,63.76,79030.0,61.8766,61.8766,61.741,61.7603,79030.0
2021-01-14 13:30:00,63.75,63.8,63.7,63.7,123171.0,61.7506,61.7991,61.7022,61.7022,123171.0
2021-01-14 14:00:00,63.71,63.76,63.66,63.7,83158.0,61.7119,61.7603,61.6635,61.7022,83158.0
2021-01-14 14:30:00,63.7,63.72,63.63,63.68,212551.0,61.7022,61.7216,61.6344,61.6828,212551.0
2021-01-14 15:00:00,63.67,63.7,63.43,63.52,182752.0,61.6731,61.7022,61.4407,61.5279,182752.0
2021-01-14 15:30:00,63.51,63.6,63.33,63.41,257069.0,61.5182,61.6053,61.3438,61.4213,257069.0
2021-01-15 09:30:00,63.34,63.56,63.32,63.46,232807.0,61.3535,61.5666,61.3341,61.4697,232807.0
2021-01-15 10:00:00,63.5,63.51,62.84,63.0,177413.0,61.5085,61.5182,60.8692,61.0242,177413.0
2021-01-15 10:30:00,62.98,63.19,62.93,63.06,69354.0,61.0048,61.2082,60.9564,61.0823,69354.0
2021-01-15 11:00:00,63.07,63.3,62.82,63.28,119724.0,61.092,61.3148,60.8498,61.2954,119724.0
2021-01-15 11:30:00,63.27,63.36,63.19,63.24,76654.0,61.2857,61.3729,61.2082,61.2566,76654.0
2021-01-15 12:00:00,63.23,63.27,63.13,63.19,144584.0,61.2469,61.2857,61.1501,61.2082,144584.0
2021-01-15 12:30:00,63.18,63.28,63.17,63.23,76193.0,61.1985,61.2954,61.1888,61.2469,76193.0
2021-01-15 13:00:00,63.24,63.38,63.15,63.33,115818.0,61.2566,61.3922,61.1695,61.3438,115818.0
2021-01-15 13:30:00,63.33,63.38,63.28,63.33,59558.0,61.3438,61.3922,61.2954,61.3438,59558.0
2021-01-15 14:00:00,63.33,63.39,63.21,63.25,54085.0,61.3438,61.4019,61.2276,61.2663,54085.0
2021-01-15 14:30:00,63.25,63.34,63.18,63.19,110558.0,61.2663,61.3535,61.1985,61.2082,110558.0
2021-01-15 15:00:00,63.19,63.29,63.09,63.18,107115.0,61.2082,61.3051,61.1113,61.1985,107115.0
2021-01-15 15:30:00,63.18,63.22,63.02,63.04,242976.0,61.1985,61.2373,61.0435,61.0629,242976.0
2021-01-19 09:30:00,63.51,63.67,63.33,63.45,315974.0,61.5182,61.6731,61.3438,61.46,315974.0
2021-01-19 10:00:00,63.46,63.56,63.35,63.43,107712.0,61.4697,61.5666,61.3632,61.4407,107712.0
2021-01-19 10:30:00,63.45,63.52,63.37,63.4,348200.0,61.46,61.5279,61.3826,61.4116,348200.0
2021-01-19 11:00:00,63.39,63.46,63.23,63.31,92860.0,61.4019,61.4697,61.2469,61.3244,92860.0
2021-01-19 11:30:00,63.3,63.47,63.28,63.44,150932.0,61.3148,61.4794,61.2954,61.4504,150932.0
2021-01-19 12:00:00,63.43,63.56,63.43,63.53,48592.0,61.4407,61.5666,61.4407,61.5375,48592.0
2021-01-19 12:30:00,63.54,63.7,63.54,63.69,99322.0,61.5472,61.7022,61.5472,61.6925,99322.0
2021-01-19 13:00:00,63.71,63.78,63.69,63.76,90163.0,61.7119,61.7797,61.6925,61.7603,90163.0
2021-01-19 13:30:00,63.74,63.86,63.72,63.83,36358.0,61.741,61.8572,61.7216,61.8281,36358.0
2021-01-19 14:00:00,63.84,63.85,63.79,63.8,56560.0,61.8378,61.8475,61.7894,61.7991,56560.0
2021-01-19 14:30:00,63.81,63.85,63.74,63.8,60698.0,61.8088,61.8475,61.741,61.7991,60698.0
2021-01-19 15:00:00,63.81,63.88,63.81,63.82,106981.0,61.8088,61.8766,61.8088,61.8184,106981.0
2021-01-19 15:30:00,63.83,63.88,63.79,63.79,263428.0,61.8281,61.8766,61.7894,61.7894,263428.0
2021-01-20 09:30:00,64.49,64.75,64.4,64.63,404493.0,62.4674,62.7193,62.3803,62.603,404493.0
2021-01-20 10:00:00,64.65,64.98,64.65,64.95,142488.0,62.6224,62.9421,62.6224,62.913,142488.0
2021-01-20 10:30:00,64.96,65.08,64.93,65.03,108004.0,62.9227,63.0389,62.8936,62.9905,108004.0
2021-01-20 11:00:00,65.02,65.13,64.93,65.08,134003.0,62.9808,63.0874,62.8936,63.0389,134003.0
2021-01-20 11:30:00,65.07,65.14,65.04,65.13,144599.0,63.0292,63.097,63.0002,63.0874,144599.0
2021-01-20 12:00:00,65.13,65.18,65.1,65.17,114158.0,63.0874,63.1358,63.0583,63.1261,114158.0
2021-01-20 12:30:00,65.17,65.25,65.17,65.22,108504.0,63.1261,63.2036,63.1261,63.1745,108504.0
2021-01-20 13:00:00,65.22,65.34,65.22,65.31,130523.0,63.1745,63.2908,63.1745,63.2617,130523.0
2021-01-20 13:30:00,65.31,65.37,65.21,65.28,142684.0,63.2617,63.3198,63.1649,63.2327,142684.0
2021-01-20 14:00:00,65.27,65.35,65.22,65.34,136101.0,63.223,63.3005,63.1745,63.2908,136101.0
2021-01-20 14:30:00,65.34,65.43,65.32,65.38,192668.0,63.2908,63.378,63.2714,63.3295,192668.0
2021-01-20 15:00:00,65.38,65.43,65.33,65.39,144655.0,63.3295,63.378,63.2811,63.3392,144655.0
2021-01-20 15:30:00,65.38,65.46,65.28,65.31,281658.0,63.3295,63.407,63.2327,63.2617,281658.0
2021-01-21 09:30:00,65.54,65.61,65.33,65.5,224730.0,63.4845,63.5523,63.2811,63.4458,224730.0
2021-01-21 10:00:00,65.5,65.74,65.46,65.68,121869.0,63.4458,63.6782,63.407,63.6201,121869.0
2021-01-21 10:30:00,65.69,65.77,65.68,65.75,102647.0,63.6298,63.7073,63.6201,63.6879,102647.0
2021-01-21 11:00:00,65.76,65.8,65.66,65.7,47629.0,63.6976,63.7363,63.6007,63.6395,47629.0
2021-01-21 11:30:00,65.7,65.71,65.54,65.65,73509.0,63.6395,63.6492,63.4845,63.5911,73509.0
2021-01-21 12:00:00,65.65,65.65,65.44,65.53,193466.0,63.5911,63.5911,63.3876,63.4748,193466.0
2021-01-21 12:30:00,65.5,65.61,65.5,65.6,73130.0,63.4458,63.5523,63.4458,63.5426,73130.0
2021-01-21 13:00:00,65.62,65.67,65.59,65.67,87417.0,63.562,63.6104,63.5329,63.6104,87417.0
2021-01-21 13:30:00,65.67,65.71,65.59,65.61,91693.0,63.6104,63.6492,63.5329,63.5523,91693.0
2021-01-21 14:00:00,65.61,65.74,65.61,65.73,77077.0,63.5523,63.6782,63.5523,63.6685,77077.0
2021-01-21 14:30:00,65.73,65.77,65.7,65.76,61595.0,63.6685,63.7073,63.6395,63.6976,61595.0
2021-01-21 15:00:00,65.76,65.77,65.69,65.76,53343.0,63.6976,63.7073,63.6298,63.6976,53343.0
2021-01-21 15:30:00,65.76,65.8,65.63,65.65,158623.0,63.6976,63.7363,63.5717,63.5911,158623.0
2021-01-22 09:30:00,65.49,65.8,65.44,65.78,190649.0,63.4361,63.7363,63.3876,63.717,190649.0
2021-01-22 10:00:00,65.78,65.85,65.58,65.64,163533.0,63.717,63.7848,63.5232,63.5814,163533.0
2021-01-22 10:30:00,65.63,65.73,65.57,65.72,86626.0,63.5717,63.6685,63.5136,63.6589,86626.0
2021-01-22 11:00:00,65.69,65.77,65.67,65.67,74504.0,63.6298,63.7073,63.6104,63.6104,74504.0
2021-01-22 11:30:00,65.67,65.82,65.63,65.77,45221.0,63.6104,63.7557,63.5717,63.7073,45221.0
2021-01-22 12:00:00,65.79,65.84,65.71,65.81,62424.0,63.7267,63.7751,63.6492,63.746,62424.0
2021-01-22 12:30:00,65.81,65.82,65.71,65.72,45701.0,63.746,63.7557,63.6492,63.6589,45701.0
2021-01-22 13:00:00,65.73,65.77,65.64,65.74,68081.0,63.6685,63.7073,63.5814,63.6782,68081.0
2021-01-22 13:30:00,65.72,65.79,65.7,65.7,52500.0,63.6589,63.7267,63.6395,63.6395,52500.0
2021-01-22 14:00:00,65.7,65.78,65.68,65.75,84075.0,63.6395,63.717,63.6201,63.6879,84075.0
2021-01-22 14:30:00,65.75,65.83,65.73,65.82,73590.0,63.6879,63.7654,63.6685,63.7557,73590.0
2021-01-22 15:00:00,65.82,65.83,65.7,65.83,87234.0,63.7557,63.7654,63.6395,63.7654,87234.0
2021-01-22 15:30:00,65.82,65.87,65.64,65.64,246022.0,63.7557,63.8042,63.5814,63.5814,246022.0
2021-01-25 09:30:00,66.2,66.48,66.2,66.4,273738.0,64.1238,64.395,64.1238,64.3175,273738.0
2021-01-25 10:00:00,66.4,66.44,66.28,66.32,73355.0,64.3175,64.3563,64.2013,64.24,73355.0
2021-01-25 10:30:00,66.34,66.35,65.53,65.57,128477.0,64.2594,64.2691,63.4748,63.5136,128477.0
2021-01-25 11:00:00,65.55,65.71,64.9,65.5,358630.0,63.4942,63.6492,62.8646,63.4458,358630.0
2021-01-25 11:30:00,65.53,65.84,65.46,65.83,136115.0,63.4748,63.7751,63.407,63.7654,136115.0
2021-01-25 12:00:00,65.85,65.92,65.5,65.58,280633.0,63.7848,63.8526,63.4458,63.5232,280633.0
2021-01-25 12:30:00,65.58,65.99,65.51,65.98,97806.0,63.5232,63.9204,63.4554,63.9107,97806.0
2021-01-25 13:00:00,65.98,66.08,65.84,66.05,164748.0,63.9107,64.0076,63.7751,63.9785,164748.0
2021-01-25 13:30:00,66.05,66.08,65.93,66.03,109998.0,63.9785,64.0076,63.8623,63.9591,109998.0
2021-01-25 14:00:00,66.0,66.04,65.89,66.01,81366.0,63.9301,63.9688,63.8235,63.9398,81366.0
2021-01-25 14:30:00,66.0,66.08,65.99,66.02,111040.0,63.9301,64.0076,63.9204,63.9494,111040.0
2021-01-25 15:00:00,66.01,66.02,65.75,65.86,123846.0,63.9398,63.9494,63.6879,63.7945,123846.0
2021-01-25 15:30:00,65.86,66.2,65.82,66.17,205704.0,63.7945,64.1238,63.7557,64.0947,205704.0
2021-01-26 09:30:00,66.3,66.42,66.03,66.26,177811.0,64.2207,64.3369,63.9591,64.1819,177811.0
2021-01-26 10:00:00,66.26,66.36,66.05,66.25,102834.0,64.1819,64.2788,63.9785,64.1722,102834.0
2021-01-26 10:30:00,66.26,66.41,66.22,66.32,90404.0,64.1819,64.3272,64.1432,64.24,90404.0
2021-01-26 11:00:00,66.34,66.42,66.19,66.23,92244.0,64.2594,64.3369,64.1141,64.1529,92244.0
2021-01-26 11:30:00,66.22,66.26,66.09,66.09,96624.0,64.1432,64.1819,64.0173,64.0173,96624.0
2021-01-26 12:00:00,66.11,66.29,66.11,66.27,46965.0,64.0366,64.211,64.0366,64.1916,46965.0
2021-01-26 12:30:00,66.27,66.29,66.16,66.21,49450.0,64.1916,64.211,64.0851,64.1335,49450.0
2021-01-26 13:00:00,66.2,66.32,66.17,66.3,62228.0,64.1238,64.24,64.0947,64.2207,62228.0
2021-01-26 13:30:00,66.3,66.4,66.29,66.33,110634.0,64.2207,64.3175,64.211,64.2497,110634.0
2021-01-26 14:00:00,66.33,66.39,66.26,66.33,105212.0,64.2497,64.3078,64.1819,64.2497,105212.0
2021-01-26 14:30:00,66.33,66.36,66.25,66.32,98124.0,64.2497,64.2788,64.1722,64.24,98124.0
2021-01-26 15:00:00,66.32,66.38,66.28,66.36,74483.0,64.24,64.2982,64.2013,64.2788,74483.0
2021-01-26 15:30:00,66.36,66.37,66.15,66.19,473023.0,64.2788,64.2885,64.0754,64.1141,473023.0
2021-01-27 09:30:00,65.75,65.75,64.65,65.17,520134.0,63.6879,63.6879,62.6224,63.1261,520134.0
2021-01-27 10:00:00,65.14,65.63,65.12,65.56,122341.0,63.097,63.5717,63.0777,63.5039,122341.0
2021-01-27 10:30:00,65.52,65.67,65.33,65.57,284864.0,63.4651,63.6104,63.2811,63.5136,284864.0
2021-01-27 11:00:00,65.53,65.55,65.18,65.18,110206.0,63.4748,63.4942,63.1358,63.1358,110206.0
2021-01-27 11:30:00,65.18,65.21,64.8,64.8,121866.0,63.1358,63.1649,62.7677,62.7677,121866.0
2021-01-27 12:00:00,64.82,65.23,64.75,65.2,68882.0,62.7871,63.1842,62.7193,63.1552,68882.0
2021-01-27 12:30:00,65.2,65.36,65.03,65.32,48327.0,63.1552,63.3101,62.9905,63.2714,48327.0
2021-01-27 13:00:00,65.33,65.37,65.13,65.28,75918.0,63.2811,63.3198,63.0874,63.2327,75918.0
2021-01-27 13:30:00,65.27,65.27,65.04,65.04,53078.0,63.223,63.223,63.0002,63.0002,53078.0
2021-01-27 14:00:00,65.1,65.22,64.81,64.82,64326.0,63.0583,63.1745,62.7774,62.7871,64326.0
2021-01-27 14:30:00,64.82,64.84,64.34,64.44,202585.0,62.7871,62.8065,62.3221,62.419,202585.0
2021-01-27 15:00:00,64.42,64.54,64.17,64.2,144272.0,62.3996,62.5159,62.1575,62.1865,144272.0
2021-01-27 15:30:00,64.22,64.51,63.98,64.44,399384.0,62.2059,62.4868,61.9734,62.419,399384.0
2021-01-28 09:30:00,64.65,65.12,64.53,64.86,456767.0,62.6224,63.0777,62.5062,62.8258,456767.0
2021-01-28 10:00:00,64.88,65.31,64.84,65.08,162511.0,62.8452,63.2617,62.8065,63.0389,162511.0
2021-01-28 10:30:00,65.11,65.33,64.97,65.26,143725.0,63.068,63.2811,62.9324,63.2133,143725.0
2021-01-28 11:00:00,65.33,65.47,65.28,65.29,127243.0,63.2811,63.4167,63.2327,63.2423,127243.0
2021-01-28 11:30:00,65.31,65.45,65.22,65.42,120785.0,63.2617,63.3973,63.1745,63.3683,120785.0
2021-01-28 12:00:00,65.43,65.66,65.43,65.63,127894.0,63.378,63.6007,63.378,63.5717,127894.0
2021-01-28 12:30:00,65.65,65.77,65.64,65.71,59961.0,63.5911,63.7073,63.5814,63.6492,59961.0
2021-01-28 13:00:00,65.71,65.78,65.59,65.63,53889.0,63.6492,63.717,63.5329,63.5717,53889.0
2021-01-28 13:30:00,65.64,65.76,65.62,65.68,263241.0,63.5814,63.6976,63.562,63.6201,263241.0
2021-01-28 14:00:00,65.71,65.72,65.45,65.53,85686.0,63.6492,63.6589,63.3973,63.4748,85686.0
2021-01-28 14:30:00,65.53,65.54,65.33,65.46,90579.0,63.4748,63.4845,63.2811,63.407,90579.0
2021-01-28 15:00:00,65.44,65.44,65.17,65.17,104333.0,63.3876,63.3876,63.1261,63.1261,104333.0
2021-01-28 15:30:00,65.16,65.26,64.77,64.8,287614.0,63.1164,63.2133,62.7387,62.7677,287614.0
2021-01-29 09:30:00,64.44,64.53,63.98,64.29,319599.0,62.419,62.5062,61.9734,62.2737,319599.0
2021-01-29 10:00:00,64.32,64.59,64.09,64.55,134164.0,62.3028,62.5643,62.08,62.5256,134164.0
2021-01-29 10:30:00,64.55,64.61,64.17,64.41,224592.0,62.5256,62.5837,62.1575,62.3899,224592.0
2021-01-29 11:00:00,64.42,64.46,63.81,63.85,147645.0,62.3996,62.4384,61.8088,61.8475,147645.0
2021-01-29 11:30:00,63.82,63.98,63.68,63.95,132102.0,61.8184,61.9734,61.6828,61.9444,132102.0
2021-01-29 12:00:00,63.95,64.01,63.51,63.58,119685.0,61.9444,62.0025,61.5182,61.586,119685.0
2021-01-29 12:30:00,63.57,63.62,63.1,63.22,223595.0,61.5763,61.6247,61.121,61.2373,223595.0
2021-01-29 13:00:00,63.21,63.57,63.1,63.56,205538.0,61.2276,61.5763,61.121,61.5666,205538.0
2021-01-29 13:30:00,63.52,63.65,63.34,63.37,135523.0,61.5279,61.6538,61.3535,61.3826,135523.0
2021-01-29 14:00:00,63.39,63.73,63.38,63.64,124173.0,61.4019,61.7313,61.3922,61.6441,124173.0
2021-01-29 14:30:00,63.61,63.63,63.35,63.55,117610.0,61.615,61.6344,61.3632,61.5569,117610.0
2021-01-29 15:00:00,63.56,64.0,63.56,63.82,159018.0,61.5666,61.9928,61.5666,61.8184,159018.0
2021-01-29 15:30:00,63.82,64.02,63.44,63.45,360901.0,61.8184,62.0122,61.4504,61.46,360901.0
2021-02-01 09:30:00,64.11,64.41,63.76,63.99,366684.0,62.0993,62.3899,61.7603,61.9831,366684.0
2021-02-01 10:00:00,63.97,64.29,63.86,64.23,140108.0,61.9637,62.2737,61.8572,62.2156,140108.0
2021-02-01 10:30:00,64.25,64.47,64.12,64.2,108282.0,62.235,62.4481,62.109,62.1865,108282.0
2021-02-01 11:00:00,64.2,64.59,64.1,64.57,100350.0,62.1865,62.5643,62.0897,62.5449,100350.0
2021-02-01 11:30:00,64.59,64.8,64.56,64.68,64748.0,62.5643,62.7677,62.5352,62.6515,64748.0
2021-02-01 12:00:00,64.7,65.03,64.7,65.01,126505.0,62.6708,62.9905,62.6708,62.9711,126505.0
2021-02-01 12:30:00,65.02,65.04,64.88,65.03,151265.0,62.9808,63.0002,62.8452,62.9905,151265.0
2021-02-01 13:00:00,65.04,65.07,64.98,65.01,61159.0,63.0002,63.0292,62.9421,62.9711,61159.0
2021-02-01 13:30:00,65.01,65.05,64.87,65.02,136061.0,62.9711,63.0099,62.8355,62.9808,136061.0
2021-02-01 14:00:00,65.03,65.06,64.93,65.03,132082.0,62.9905,63.0196,62.8936,62.9905,132082.0
2021-02-01 14:30:00,65.02,65.1,64.94,65.01,81147.0,62.9808,63.0583,62.9033,62.9711,81147.0
2021-02-01 15:00:00,65.02,65.1,64.93,64.99,142469.0,62.9808,63.0583,62.8936,62.9518,142469.0
2021-02-01 15:30:00,64.98,65.09,64.9,64.9,304419.0,62.9421,63.0486,62.8646,62.8646,304419.0
2021-02-02 09:30:00,65.48,65.89,65.48,65.7,217141.0,63.4264,63.8235,63.4264,63.6395,217141.0
2021-02-02 10:00:00,65.75,66.03,65.71,65.84,82419.0,63.6879,63.9591,63.6492,63.7751,82419.0
2021-02-02 10:30:00,65.79,65.93,65.77,65.87,79590.0,63.7267,63.8623,63.7073,63.8042,79590.0
2021-02-02 11:00:00,65.87,65.96,65.81,65.92,97327.0,63.8042,63.8913,63.746,63.8526,97327.0
2021-02-02 11:30:00,65.91,66.05,65.85,66.05,44489.0,63.8429,63.9785,63.7848,63.9785,44489.0
2021-02-02 12:00:00,66.04,66.08,65.99,66.02,32662.0,63.9688,64.0076,63.9204,63.9494,32662.0
2021-02-02 12:30:00,66.02,66.06,65.98,66.03,60926.0,63.9494,63.9882,63.9107,63.9591,60926.0
2021-02-02 13:00:00,66.04,66.06,65.88,65.92,47979.0,63.9688,63.9882,63.8138,63.8526,47979.0
2021-02-02 13:30:00,65.94,66.09,65.94,66.03,98614.0,63.872,64.0173,63.872,63.9591,98614.0
2021-02-02 14:00:00,66.03,66.07,65.98,66.02,80390.0,63.9591,63.9979,63.9107,63.9494,80390.0
2021-02-02 14:30:00,66.03,66.12,66.0,66.09,80269.0,63.9591,64.0463,63.9301,64.0173,80269.0
2021-02-02 15:00:00,66.08,66.09,65.96,66.05,100750.0,64.0076,64.0173,63.8913,63.9785,100750.0
2021-02-02 15:30:00,66.05,66.05,65.8,65.82,244676.0,63.9785,63.9785,63.7363,63.7557,244676.0
2021-02-03 09:30:00,66.25,66.32,65.92,66.22,272738.0,64.1722,64.24,63.8526,64.1432,272738.0
2021-02-03 10:00:00,66.24,66.24,65.68,65.68,155171.0,64.1625,64.1625,63.6201,63.6201,155171.0
2021-02-03 10:30:00,65.68,65.91,65.65,65.83,80269.0,63.6201,63.8429,63.5911,63.7654,80269.0
2021-02-03 11:00:00,65.84,65.96,65.82,65.88,96364.0,63.7751,63.8913,63.7557,63.8138,96364.0
2021-02-03 11:30:00,65.91,66.06,65.84,66.05,74575.0,63.8429,63.9882,63.7751,63.9785,74575.0
2021-02-03 12:00:00,66.05,66.09,66.02,66.06,160116.0,63.9785,64.0173,63.9494,63.9882,160116.0
2021-02-03 12:30:00,66.05,66.14,65.98,66.12,49587.0,63.9785,64.0657,63.9107,64.0463,49587.0
2021-02-03 13:00:00,66.13,66.15,66.02,66.08,41202.0,64.056,64.0754,63.9494,64.0076,41202.0
2021-02-03 13:30:00,66.08,66.18,66.04,66.15,63207.0,64.0076,64.1044,63.9688,64.0754,63207.0
2021-02-03 14:00:00,66.16,66.19,66.1,66.17,52366.0,64.0851,64.1141,64.0269,64.0947,52366.0
2021-02-03 14:30:00,66.18,66.19,66.02,66.03,100945.0,64.1044,64.1141,63.9494,63.9591,100945.0
2021-02-03 15:00:00,66.01,66.05,65.83,65.86,82523.0,63.9398,63.9785,63.7654,63.7945,82523.0
2021-02-03 15:30:00,65.86,65.97,65.72,65.72,168920.0,63.7945,63.901,63.6589,63.6589,168920.0
2021-02-04 09:30:00,65.97,66.07,65.77,65.9,180497.0,63.901,63.9979,63.7073,63.8332,180497.0
2021-02-04 10:00:00,65.9,65.99,65.74,65.83,65711.0,63.8332,63.9204,63.6782,63.7654,65711.0
2021-02-04 10:30:00,65.82,65.95,65.8,65.91,73275.0,63.7557,63.8816,63.7363,63.8429,73275.0
2021-02-04 11:00:00,65.9,65.99,65.88,65.96,1742361.0,63.8332,63.9204,63.8138,63.8913,1742361.0
2021-02-04 11:30:00,65.97,66.02,65.91,66.0,62801.0,63.901,63.9494,63.8429,63.9301,62801.0
2021-02-04 12:00:00,66.02,66.06,66.0,66.01,44493.0,63.9494,63.9882,63.9301,63.9398,44493.0
2021-02-04 12:30:00,66.01,66.07,65.99,66.02,59935.0,63.9398,63.9979,63.9204,63.9494,59935.0
2021-02-04 13:00:00,66.02,66.13,66.01,66.1,58648.0,63.9494,64.056,63.9398,64.0269,58648.0
2021-02-04 13:30:00,66.11,66.15,66.09,66.11,47567.0,64.0366,64.0754,64.0173,64.0366,47567.0
2021-02-04 14:00:00,66.11,66.15,66.07,66.12,52132.0,64.0366,64.0754,63.9979,64.0463,52132.0
2021-02-04 14:30:00,66.11,66.18,66.1,66.15,39604.0,64.0366,64.1044,64.0269,64.0754,39604.0
2021-02-04 15:00:00,66.15,66.18,66.12,66.16,100495.0,64.0754,64.1044,64.0463,64.0851,100495.0
2021-02-04 15:30:00,66.16,66.33,66.14,66.31,113288.0,64.0851,64.2497,64.0657,64.2304,113288.0
2021-02-05 09:30:00,66.53,66.57,66.32,66.33,99612.0,64.4435,64.4822,64.24,64.2497,99612.0
2021-02-05 10:00:00,66.32,66.43,66.25,66.34,40925.0,64.24,64.3466,64.1722,64.2594,40925.0
2021-02-05 10:30:00,66.34,66.45,66.29,66.42,262347.0,64.2594,64.366,64.211,64.3369,262347.0
2021-02-05 11:00:00,66.43,66.47,66.33,66.35,60131.0,64.3466,64.3853,64.2497,64.2691,60131.0
2021-02-05 11:30:00,66.38,66.49,66.37,66.41,52218.0,64.2982,64.4047,64.2885,64.3272,52218.0
2021-02-05 12:00:00,66.42,66.59,66.42,66.58,31788.0,64.3369,64.5016,64.3369,64.4919,31788.0
2021-02-05 12:30:00,66.58,66.7,66.56,66.7,35764.0,64.4919,64.6081,64.4725,64.6081,35764.0
2021-02-05 13:00:00,66.7,66.73,66.64,66.65,55986.0,64.6081,64.6372,64.55,64.5597,55986.0
2021-02-05 13:30:00,66.65,66.67,66.5,66.51,47012.0,64.5597,64.5791,64.4144,64.4241,47012.0
2021-02-05 14:00:00,66.49,66.59,66.47,66.58,38157.0,64.4047,64.5016,64.3853,64.4919,38157.0
2021-02-05 14:30:00,66.59,66.62,66.47,66.51,48694.0,64.5016,64.5306,64.3853,64.4241,48694.0
2021-02-05 15:00:00,66.52,66.55,66.44,66.45,51585.0,64.4338,64.4628,64.3563,64.366,51585.0
2021-02-05 15:30:00,66.45,66.58,66.44,66.55,231931.0,64.366,64.4919,64.3563,64.4628,231931.0
2021-02-08 09:30:00,66.91,66.91,66.72,66.78,208208.0,64.8115,64.8115,64.6275,64.6856,208208.0
2021-02-08 10:00:00,66.79,66.91,66.7,66.73,57593.0,64.6953,64.8115,64.6081,64.6372,57593.0
2021-02-08 10:30:00,66.72,66.84,66.71,66.83,67355.0,64.6275,64.7437,64.6178,64.734,67355.0
2021-02-08 11:00:00,66.84,66.84,66.63,66.65,98956.0,64.7437,64.7437,64.5403,64.5597,98956.0
2021-02-08 11:30:00,66.67,66.67,66.5,66.61,425827.0,64.5791,64.5791,64.4144,64.5209,425827.0
2021-02-08 12:00:00,66.62,66.69,66.61,66.66,63649.0,64.5306,64.5984,64.5209,64.5694,63649.0
2021-02-08 12:30:00,66.65,66.67,66.58,66.6,97019.0,64.5597,64.5791,64.4919,64.5113,97019.0
2021-02-08 13:00:00,66.59,66.64,66.56,66.62,41438.0,64.5016,64.55,64.4725,64.5306,41438.0
2021-02-08 13:30:00,66.63,66.68,66.53,66.57,130972.0,64.5403,64.5887,64.4435,64.4822,130972.0
2021-02-08 14:00:00,66.57,66.62,66.55,66.58,62360.0,64.4822,64.5306,64.4628,64.4919,62360.0
2021-02-08 14:30:00,66.58,66.64,66.54,66.63,77896.0,64.4919,64.55,64.4531,64.5403,77896.0
2021-02-08 15:00:00,66.63,66.68,66.62,66.66,46300.0,64.5403,64.5887,64.5306,64.5694,46300.0
2021-02-08 15:30:00,66.67,66.88,66.65,66.88,266781.0,64.5791,64.7825,64.5597,64.7825,266781.0
2021-02-09 09:30:00,66.7,66.96,66.7,66.94,294095.0,64.6081,64.86,64.6081,64.8406,294095.0
2021-02-09 10:00:00,66.93,67.03,66.93,66.97,57671.0,64.8309,64.9278,64.8309,64.8697,57671.0
2021-02-09 10:30:00,66.97,67.05,66.92,66.94,50968.0,64.8697,64.9471,64.8212,64.8406,50968.0
2021-02-09 11:00:00,66.93,66.93,66.78,66.81,38201.0,64.8309,64.8309,64.6856,64.7147,38201.0
2021-02-09 11:30:00,66.81,66.92,66.81,66.86,60255.0,64.7147,64.8212,64.7147,64.7631,60255.0
2021-02-09 12:00:00,66.85,66.93,66.82,66.87,58905.0,64.7534,64.8309,64.7244,64.7728,58905.0
2021-02-09 12:30:00,66.89,66.92,66.86,66.89,58169.0,64.7922,64.8212,64.7631,64.7922,58169.0
2021-02-09 13:00:00,66.89,66.89,66.8,66.81,67003.0,64.7922,64.7922,64.705,64.7147,67003.0
2021-02-09 13:30:00,66.81,66.85,66.78,66.81,57362.0,64.7147,64.7534,64.6856,64.7147,57362.0
2021-02-09 14:00:00,66.83,66.9,66.82,66.89,87243.0,64.734,64.8018,64.7244,64.7922,87243.0
2021-02-09 14:30:00,66.9,66.94,66.89,66.93,59534.0,64.8018,64.8406,64.7922,64.8309,59534.0
2021-02-09 15:00:00,66.92,66.93,66.85,66.86,80124.0,64.8212,64.8309,64.7534,64.7631,80124.0
2021-02-09 15:30:00,66.86,66.94,66.73,66.8,108172.0,64.7631,64.8406,64.6372,64.705,108172.0
2021-02-10 09:30:00,67.14,67.2,66.97,67.02,144006.0,65.0343,65.0924,64.8697,64.9181,144006.0
2021-02-10 10:00:00,67.07,67.09,66.36,66.54,190642.0,64.9665,64.9859,64.2788,64.4531,190642.0
2021-02-10 10:30:00,66.53,66.59,66.17,66.54,141308.0,64.4435,64.5016,64.0947,64.4531,141308.0
2021-02-10 11:00:00,66.55,66.62,66.37,66.48,56876.0,64.4628,64.5306,64.2885,64.395,56876.0
2021-02-10 11:30:00,66.46,66.63,66.39,66.52,60052.0,64.3756,64.5403,64.3078,64.4338,60052.0
2021-02-10 12:00:00,66.52,66.55,66.4,66.53,65262.0,64.4338,64.4628,64.3175,64.4435,65262.0
2021-02-10 12:30:00,66.53,66.6,66.48,66.56,52773.0,64.4435,64.5113,64.395,64.4725,52773.0
2021-02-10 13:00:00,66.55,66.61,66.52,66.61,57357.0,64.4628,64.5209,64.4338,64.5209,57357.0
2021-02-10 13:30:00,66.6,66.63,66.5,66.54,183818.0,64.5113,64.5403,64.4144,64.4531,183818.0
2021-02-10 14:00:00,66.54,66.73,66.54,66.73,168573.0,64.4531,64.6372,64.4531,64.6372,168573.0
2021-02-10 14:30:00,66.73,66.82,66.7,66.8,126036.0,64.6372,64.7244,64.6081,64.705,126036.0
2021-02-10 15:00:00,66.81,66.85,66.69,66.72,54936.0,64.7147,64.7534,64.5984,64.6275,54936.0
2021-02-10 15:30:00,66.73,66.76,66.53,66.65,138509.0,64.6372,64.6662,64.4435,64.5597,138509.0
2021-02-11 09:30:00,67.0,67.05,66.79,66.79,220647.0,64.8987,64.9471,64.6953,64.6953,220647.0
2021-02-11 10:00:00,66.78,66.92,66.78,66.85,52009.0,64.6856,64.8212,64.6856,64.7534,52009.0
2021-02-11 10:30:00,66.85,67.01,66.78,66.82,56103.0,64.7534,64.9084,64.6856,64.7244,56103.0
2021-02-11 11:00:00,66.86,66.92,66.81,66.9,50162.0,64.7631,64.8212,64.7147,64.8018,50162.0
2021-02-11 11:30:00,66.9,66.97,66.85,66.9,38806.0,64.8018,64.8697,64.7534,64.8018,38806.0
2021-02-11 12:00:00,66.9,66.93,66.59,66.64,51021.0,64.8018,64.8309,64.5016,64.55,51021.0
2021-02-11 12:30:00,66.59,66.71,66.48,66.68,86744.0,64.5016,64.6178,64.395,64.5887,86744.0
2021-02-11 13:00:00,66.68,66.77,66.6,66.76,47285.0,64.5887,64.6759,64.5113,64.6662,47285.0
2021-02-11 13:30:00,66.74,66.8,66.72,66.73,44589.0,64.6469,64.705,64.6275,64.6372,44589.0
2021-02-11 14:00:00,66.69,66.69,66.53,66.64,64734.0,64.5984,64.5984,64.4435,64.55,64734.0
2021-02-11 14:30:00,66.63,66.74,66.59,66.73,95888.0,64.5403,64.6469,64.5016,64.6372,95888.0
2021-02-11 15:00:00,66.72,66.85,66.71,66.81,92377.0,64.6275,64.7534,64.6178,64.7147,92377.0
2021-02-11 15:30:00,66.81,66.95,66.73,66.9,288750.0,64.7147,64.8503,64.6372,64.8018,288750.0
2021-02-12 09:30:00,66.75,66.81,66.6,66.75,272452.0,64.6566,64.7147,64.5113,64.6566,272452.0
2021-02-12 10:00:00,66.74,66.82,66.71,66.74,77736.0,64.6469,64.7244,64.6178,64.6469,77736.0
2021-02-12 10:30:00,66.75,66.97,66.67,66.92,64127.0,64.6566,64.8697,64.5791,64.8212,64127.0
2021-02-12 11:00:00,66.93,67.01,66.91,67.0,73955.0,64.8309,64.9084,64.8115,64.8987,73955.0
2021-02-12 11:30:00,67.0,67.03,66.93,66.96,58109.0,64.8987,64.9278,64.8309,64.86,58109.0
2021-02-12 12:00:00,66.96,67.01,66.94,66.96,155307.0,64.86,64.9084,64.8406,64.86,155307.0
2021-02-12 12:30:00,66.95,66.98,66.91,66.97,216147.0,64.8503,64.8793,64.8115,64.8697,216147.0
2021-02-12 13:00:00,66.97,66.98,66.83,66.91,77623.0,64.8697,64.8793,64.734,64.8115,77623.0
2021-02-12 13:30:00,66.91,66.97,66.87,66.89,54789.0,64.8115,64.8697,64.7728,64.7922,54789.0
2021-02-12 14:00:00,66.89,66.94,66.84,66.93,44824.0,64.7922,64.8406,64.7437,64.8309,44824.0
2021-02-12 14:30:00,66.92,67.0,66.89,66.99,53038.0,64.8212,64.8987,64.7922,64.889,53038.0
2021-02-12 15:00:00,66.99,67.03,66.95,67.02,36800.0,64.889,64.9278,64.8503,64.9181,36800.0
2021-02-12 15:30:00,67.02,67.3,67.02,67.27,408699.0,64.9181,65.1893,64.9181,65.1602,408699.0
2021-02-16 09:30:00,67.41,67.53,67.31,67.43,165565.0,65.2959,65.4121,65.199,65.3152,165565.0
2021-02-16 10:00:00,67.44,67.48,67.29,67.48,99101.0,65.3249,65.3637,65.1796,65.3637,99101.0
2021-02-16 10:30:00,67.49,67.52,67.24,67.31,82073.0,65.3733,65.4024,65.1312,65.199,82073.0
2021-02-16 11:00:00,67.32,67.33,67.09,67.13,60677.0,65.2087,65.2184,64.9859,65.0246,60677.0
2021-02-16 11:30:00,67.09,67.2,66.98,67.01,72916.0,64.9859,65.0924,64.8793,64.9084,72916.0
2021-02-16 12:00:00,67.0,67.17,66.89,67.16,98677.0,64.8987,65.0634,64.7922,65.0537,98677.0
2021-02-16 12:30:00,67.16,67.18,67.06,67.17,34469.0,65.0537,65.0731,64.9568,65.0634,34469.0
2021-02-16 13:00:00,67.18,67.22,67.15,67.19,52205.0,65.0731,65.1118,65.044,65.0828,52205.0
2021-02-16 13:30:00,67.19,67.22,67.05,67.06,49684.0,65.0828,65.1118,64.9471,64.9568,49684.0
2021-02-16 14:00:00,67.06,67.2,67.06,67.2,77693.0,64.9568,65.0924,64.9568,65.0924,77693.0
2021-02-16 14:30:00,67.2,67.22,67.05,67.12,59239.0,65.0924,65.1118,64.9471,65.0149,59239.0
2021-02-16 15:00:00,67.11,67.15,67.04,67.1,104696.0,65.0053,65.044,64.9375,64.9956,104696.0
2021-02-16 15:30:00,67.09,67.12,66.96,67.03,174757.0,64.9859,65.0149,64.86,64.9278,174757.0
2021-02-17 09:30:00,66.55,66.83,66.42,66.7,199248.0,64.4628,64.734,64.3369,64.6081,199248.0
2021-02-17 10:00:00,66.7,66.76,66.42,66.49,78056.0,64.6081,64.6662,64.3369,64.4047,78056.0
2021-02-17 10:30:00,66.48,66.68,66.37,66.66,79048.0,64.395,64.5887,64.2885,64.5694,79048.0
2021-02-17 11:00:00,66.66,66.68,66.29,66.38,183643.0,64.5694,64.5887,64.211,64.2982,183643.0
2021-02-17 11:30:00,66.36,66.49,66.25,66.48,88574.0,64.2788,64.4047,64.1722,64.395,88574.0
2021-02-17 12:00:00,66.48,66.54,66.44,66.54,71699.0,64.395,64.4531,64.3563,64.4531,71699.0
2021-02-17 12:30:00,66.54,66.66,66.54,66.61,77419.0,64.4531,64.5694,64.4531,64.5209,77419.0
2021-02-17 13:00:00,66.61,66.73,66.59,66.72,60035.0,64.5209,64.6372,64.5016,64.6275,60035.0
2021-02-17 13:30:00,66.7,66.74,66.66,66.67,54892.0,64.6081,64.6469,64.5694,64.5791,54892.0
2021-02-17 14:00:00,66.72,66.81,66.64,66.65,69947.0,64.6275,64.7147,64.55,64.5597,69947.0
2021-02-17 14:30:00,66.65,66.73,66.63,66.7,53961.0,64.5597,64.6372,64.5403,64.6081,53961.0
2021-02-17 15:00:00,66.69,66.84,66.68,66.82,68184.0,64.5984,64.7437,64.5887,64.7244,68184.0
2021-02-17 15:30:00,66.82,66.92,66.79,66.86,134457.0,64.7244,64.8212,64.6953,64.7631,134457.0
2021-02-18 09:30:00,66.3,66.35,66.13,66.3,184463.0,64.2207,64.2691,64.056,64.2207,184463.0
2021-02-18 10:00:00,66.3,66.32,65.92,66.02,94924.0,64.2207,64.24,63.8526,63.9494,94924.0
2021-02-18 10:30:00,66.02,66.21,65.92,66.16,42831.0,63.9494,64.1335,63.8526,64.0851,42831.0
2021-02-18 11:00:00,66.17,66.34,66.11,66.23,86196.0,64.0947,64.2594,64.0366,64.1529,86196.0
2021-02-18 11:30:00,66.24,66.27,66.11,66.15,33773.0,64.1625,64.1916,64.0366,64.0754,33773.0
2021-02-18 12:00:00,66.16,66.26,66.02,66.26,56672.0,64.0851,64.1819,63.9494,64.1819,56672.0
2021-02-18 12:30:00,66.26,66.29,66.19,66.24,29957.0,64.1819,64.211,64.1141,64.1625,29957.0
2021-02-18 13:00:00,66.24,66.45,66.17,66.42,122287.0,64.1625,64.366,64.0947,64.3369,122287.0
2021-02-18 13:30:00,66.43,66.47,66.4,66.42,57425.0,64.3466,64.3853,64.3175,64.3369,57425.0
2021-02-18 14:00:00,66.42,66.54,66.42,66.49,69619.0,64.3369,64.4531,64.3369,64.4047,69619.0
2021-02-18 14:30:00,66.51,66.61,66.45,66.61,74417.0,64.4241,64.5209,64.366,64.5209,74417.0
2021-02-18 15:00:00,66.59,66.68,66.58,66.64,82402.0,64.5016,64.5887,64.4919,64.55,82402.0
2021-02-18 15:30:00,66.64,66.71,66.5,66.55,221982.0,64.55,64.6178,64.4144,64.4628,221982.0
2021-02-19 09:30:00,66.8,66.85,66.5,66.66,202552.0,64.705,64.7534,64.4144,64.5694,202552.0
2021-02-19 10:00:00,66.67,66.69,66.48,66.6,84051.0,64.5791,64.5984,64.395,64.5113,84051.0
2021-02-19 10:30:00,66.58,66.68,66.52,66.66,46081.0,64.4919,64.5887,64.4338,64.5694,46081.0
2021-02-19 11:00:00,66.66,66.74,66.6,66.72,196357.0,64.5694,64.6469,64.5113,64.6275,196357.0
2021-02-19 11:30:00,66.72,66.74,66.6,66.61,51886.0,64.6275,64.6469,64.5113,64.5209,51886.0
2021-02-19 12:00:00,66.6,66.62,66.39,66.42,127143.0,64.5113,64.5306,64.3078,64.3369,127143.0
2021-02-19 12:30:00,66.42,66.43,66.19,66.3,65080.0,64.3369,64.3466,64.1141,64.2207,65080.0
2021-02-19 13:00:00,66.27,66.31,66.13,66.24,52998.0,64.1916,64.2304,64.056,64.1625,52998.0
2021-02-19 13:30:00,66.24,66.33,66.18,66.29,229439.0,64.1625,64.2497,64.1044,64.211,229439.0
2021-02-19 14:00:00,66.3,66.33,66.11,66.11,73746.0,64.2207,64.2497,64.0366,64.0366,73746.0
2021-02-19 14:30:00,66.12,66.24,66.11,66.24,75372.0,64.0463,64.1625,64.0366,64.1625,75372.0
2021-02-19 15:00:00,66.24,66.31,66.19,66.25,55966.0,64.1625,64.2304,64.1141,64.1722,55966.0
2021-02-19 15:30:00,66.25,66.29,66.07,66.15,221374.0,64.1722,64.211,63.9979,64.0754,221374.0
2021-02-22 09:30:00,65.42,65.54,65.25,65.47,412868.0,63.3683,63.4845,63.2036,63.4167,412868.0
2021-02-22 10:00:00,65.47,65.54,65.1,65.17,210633.0,63.4167,63.4845,63.0583,63.1261,210633.0
2021-02-22 10:30:00,65.17,65.19,64.96,64.98,178583.0,63.1261,63.1455,62.9227,62.9421,178583.0
2021-02-22 11:00:00,64.99,65.21,64.94,65.15,69585.0,62.9518,63.1649,62.9033,63.1067,69585.0
2021-02-22 11:30:00,65.16,65.23,65.08,65.11,65120.0,63.1164,63.1842,63.0389,63.068,65120.0
2021-02-22 12:00:00,65.1,65.11,65.0,65.05,36461.0,63.0583,63.068,62.9614,63.0099,36461.0
2021-02-22 12:30:00,65.06,65.27,65.03,65.25,47938.0,63.0196,63.223,62.9905,63.2036,47938.0
2021-02-22 13:00:00,65.26,65.36,65.18,65.36,56841.0,63.2133,63.3101,63.1358,63.3101,56841.0
2021-02-22 13:30:00,65.35,65.46,65.35,65.41,76466.0,63.3005,63.407,63.3005,63.3586,76466.0
2021-02-22 14:00:00,65.42,65.43,65.32,65.35,74854.0,63.3683,63.378,63.2714,63.3005,74854.0
2021-02-22 14:30:00,65.34,65.36,65.23,65.26,108561.0,63.2908,63.3101,63.1842,63.2133,108561.0
2021-02-22 15:00:00,65.26,65.26,65.01,65.01,143631.0,63.2133,63.2133,62.9711,62.9711,143631.0
2021-02-22 15:30:00,65.0,65.08,64.82,64.86,209230.0,62.9614,63.0389,62.7871,62.8258,209230.0
2021-02-23 09:30:00,63.9,63.97,62.95,63.48,503279.0,61.8959,61.9637,60.9757,61.4891,503279.0
2021-02-23 10:00:00,63.47,64.04,63.37,64.04,158154.0,61.4794,62.0315,61.3826,62.0315,158154.0
2021-02-23 10:30:00,64.04,64.35,63.86,64.25,185349.0,62.0315,62.3318,61.8572,62.235,185349.0
2021-02-23 11:00:00,64.27,64.44,64.04,64.08,114701.0,62.2543,62.419,62.0315,62.0703,114701.0
2021-02-23 11:30:00,64.1,64.24,63.87,63.89,104401.0,62.0897,62.2253,61.8669,61.8862,104401.0
2021-02-23 12:00:00,63.87,63.98,63.64,63.98,150621.0,61.8669,61.9734,61.6441,61.9734,150621.0
2021-02-23 12:30:00,63.97,64.02,63.54,63.6,100026.0,61.9637,62.0122,61.5472,61.6053,100026.0
2021-02-23 13:00:00,63.59,64.17,63.53,64.17,118416.0,61.5957,62.1575,61.5375,62.1575,118416.0
2021-02-23 13:30:00,64.13,64.23,64.0,64.17,119547.0,62.1187,62.2156,61.9928,62.1575,119547.0
2021-02-23 14:00:00,64.14,64.35,64.12,64.31,123724.0,62.1284,62.3318,62.109,62.2931,123724.0
2021-02-23 14:30:00,64.32,64.51,64.11,64.5,120103.0,62.3028,62.4868,62.0993,62.4771,120103.0
2021-02-23 15:00:00,64.49,65.04,64.48,65.01,169651.0,62.4674,63.0002,62.4577,62.9711,169651.0
2021-02-23 15:30:00,65.02,65.03,64.69,64.7,260628.0,62.9808,62.9905,62.6612,62.6708,260628.0
2021-02-24 09:30:00,64.36,64.53,64.06,64.13,171346.0,62.3415,62.5062,62.0509,62.1187,171346.0
2021-02-24 10:00:00,64.13,64.39,63.86,64.35,156828.0,62.1187,62.3706,61.8572,62.3318,156828.0
2021-02-24 10:30:00,64.34,64.52,64.21,64.48,105835.0,62.3221,62.4965,62.1962,62.4577,105835.0
2021-02-24 11:00:00,64.48,64.81,64.46,64.71,87221.0,62.4577,62.7774,62.4384,62.6805,87221.0
2021-02-24 11:30:00,64.74,64.85,64.66,64.8,136193.0,62.7096,62.8161,62.6321,62.7677,136193.0
2021-02-24 12:00:00,64.83,65.01,64.82,65.01,124156.0,62.7968,62.9711,62.7871,62.9711,124156.0
2021-02-24 12:30:00,65.01,65.09,64.93,64.94,74375.0,62.9711,63.0486,62.8936,62.9033,74375.0
2021-02-24 13:00:00,64.94,65.09,64.83,65.06,107911.0,62.9033,63.0486,62.7968,63.0196,107911.0
2021-02-24 13:30:00,65.06,65.22,65.06,65.19,157425.0,63.0196,63.1745,63.0196,63.1455,157425.0
2021-02-24 14:00:00,65.21,65.22,65.0,65.1,93635.0,63.1649,63.1745,62.9614,63.0583,93635.0
2021-02-24 14:30:00,65.1,65.17,65.03,65.05,104920.0,63.0583,63.1261,62.9905,63.0099,104920.0
2021-02-24 15:00:00,65.06,65.22,65.02,65.21,71810.0,63.0196,63.1745,62.9808,63.1649,71810.0
2021-02-24 15:30:00,65.22,65.33,65.14,65.24,1146788.0,63.1745,63.2811,63.097,63.1939,1146788.0
2021-02-25 09:30:00,64.82,65.22,64.8,64.94,224376.0,62.7871,63.1745,62.7677,62.9033,224376.0
2021-02-25 10:00:00,64.95,64.95,64.6,64.66,136185.0,62.913,62.913,62.574,62.6321,136185.0
2021-02-25 10:30:00,64.67,64.67,64.31,64.61,463276.0,62.6418,62.6418,62.2931,62.5837,463276.0
2021-02-25 11:00:00,64.62,64.74,64.43,64.46,108622.0,62.5934,62.7096,62.4093,62.4384,108622.0
2021-02-25 11:30:00,64.47,64.48,64.0,64.04,144095.0,62.4481,62.4577,61.9928,62.0315,144095.0
2021-02-25 12:00:00,64.01,64.15,63.85,63.89,179550.0,62.0025,62.1381,61.8475,61.8862,179550.0
2021-02-25 12:30:00,63.88,63.92,63.41,63.45,214226.0,61.8766,61.9153,61.4213,61.46,214226.0
2021-02-25 13:00:00,63.44,63.89,63.24,63.78,169357.0,61.4504,61.8862,61.2566,61.7797,169357.0
2021-02-25 13:30:00,63.78,63.86,63.55,63.7,176326.0,61.7797,61.8572,61.5569,61.7022,176326.0
2021-02-25 14:00:00,63.67,64.15,63.63,64.12,506987.0,61.6731,62.1381,61.6344,62.109,506987.0
2021-02-25 14:30:00,64.12,64.12,63.64,63.66,150605.0,62.109,62.109,61.6441,61.6635,150605.0
2021-02-25 15:00:00,63.64,63.73,63.27,63.33,199000.0,61.6441,61.7313,61.2857,61.3438,199000.0
2021-02-25 15:30:00,63.32,63.66,63.05,63.34,577713.0,61.3341,61.6635,61.0726,61.3535,577713.0
2021-02-26 09:30:00,63.9,64.14,63.49,63.57,234545.0,61.8959,62.1284,61.4988,61.5763,234545.0
2021-02-26 10:00:00,63.53,63.66,63.01,63.01,206175.0,61.5375,61.6635,61.0338,61.0338,206175.0
2021-02-26 10:30:00,63.03,63.91,63.03,63.85,124922.0,61.0532,61.9056,61.0532,61.8475,124922.0
2021-02-26 11:00:00,63.9,64.02,63.56,63.7,159364.0,61.8959,62.0122,61.5666,61.7022,159364.0
2021-02-26 11:30:00,63.7,64.12,63.68,64.05,291599.0,61.7022,62.109,61.6828,62.0412,291599.0
2021-02-26 12:00:00,64.07,64.4,63.9,64.22,198165.0,62.0606,62.3803,61.8959,62.2059,198165.0
2021-02-26 12:30:00,64.23,64.32,63.97,64.01,131886.0,62.2156,62.3028,61.9637,62.0025,131886.0
2021-02-26 13:00:00,64.01,64.26,63.84,64.22,183836.0,62.0025,62.2446,61.8378,62.2059,183836.0
2021-02-26 13:30:00,64.23,64.25,63.72,63.78,127850.0,62.2156,62.235,61.7216,61.7797,127850.0
2021-02-26 14:00:00,63.78,63.9,63.61,63.75,279681.0,61.7797,61.8959,61.615,61.7506,279681.0
2021-02-26 14:30:00,63.76,64.03,63.69,63.95,147768.0,61.7603,62.0219,61.6925,61.9444,147768.0
2021-02-26 15:00:00,63.96,64.23,63.84,63.85,274633.0,61.9541,62.2156,61.8378,61.8475,274633.0
2021-02-26 15:30:00,63.85,64.3,63.46,63.47,558346.0,61.8475,62.2834,61.4697,61.4794,558346.0
2021-03-01 09:30:00,64.34,64.45,64.19,64.45,272115.0,62.3221,62.4287,62.1768,62.4287,272115.0
2021-03-01 10:00:00,64.45,64.65,64.35,64.6,129389.0,62.4287,62.6224,62.3318,62.574,129389.0
2021-03-01 10:30:00,64.6,64.83,64.57,64.79,174441.0,62.574,62.7968,62.5449,62.758,174441.0
2021-03-01 11:00:00,64.8,64.89,64.74,64.79,324991.0,62.7677,62.8549,62.7096,62.758,324991.0
2021-03-01 11:30:00,64.8,65.0,64.78,64.97,285094.0,62.7677,62.9614,62.7483,62.9324,285094.0
2021-03-01 12:00:00,64.97,65.01,64.86,64.93,111914.0,62.9324,62.9711,62.8258,62.8936,111914.0
2021-03-01 12:30:00,64.93,64.99,64.83,64.86,45597.0,62.8936,62.9518,62.7968,62.8258,45597.0
2021-03-01 13:00:00,64.88,64.89,64.76,64.88,127384.0,62.8452,62.8549,62.729,62.8452,127384.0
2021-03-01 13:30:00,64.89,64.97,64.88,64.92,79490.0,62.8549,62.9324,62.8452,62.8839,79490.0
2021-03-01 14:00:00,64.93,65.13,64.91,65.12,143155.0,62.8936,63.0874,62.8743,63.0777,143155.0
2021-03-01 14:30:00,65.13,65.24,65.11,65.19,171413.0,63.0874,63.1939,63.068,63.1455,171413.0
2021-03-01 15:00:00,65.18,65.24,65.13,65.2,110804.0,63.1358,63.1939,63.0874,63.1552,110804.0
2021-03-01 15:30:00,65.2,65.22,65.02,65.14,266033.0,63.1552,63.1745,62.9808,63.097,266033.0
2021-03-02 09:30:00,65.22,65.32,64.76,64.97,351646.0,63.1745,63.2714,62.729,62.9324,351646.0
2021-03-02 10:00:00,64.95,65.09,64.65,64.65,209548.0,62.913,63.0486,62.6224,62.6224,209548.0
2021-03-02 10:30:00,64.64,64.79,64.54,64.72,89436.0,62.6127,62.758,62.5159,62.6902,89436.0
2021-03-02 11:00:00,64.71,64.8,64.48,64.67,160547.0,62.6805,62.7677,62.4577,62.6418,160547.0
2021-03-02 11:30:00,64.67,64.68,64.45,64.62,270744.0,62.6418,62.6515,62.4287,62.5934,270744.0
2021-03-02 12:00:00,64.61,64.79,64.56,64.71,132776.0,62.5837,62.758,62.5352,62.6805,132776.0
2021-03-02 12:30:00,64.72,64.9,64.71,64.79,55463.0,62.6902,62.8646,62.6805,62.758,55463.0
2021-03-02 13:00:00,64.8,64.92,64.79,64.86,60084.0,62.7677,62.8839,62.758,62.8258,60084.0
2021-03-02 13:30:00,64.87,64.99,64.86,64.87,91559.0,62.8355,62.9518,62.8258,62.8355,91559.0
2021-03-02 14:00:00,64.88,64.93,64.69,64.69,137676.0,62.8452,62.8936,62.6612,62.6612,137676.0
2021-03-02 14:30:00,64.7,64.86,64.66,64.8,752452.0,62.6708,62.8258,62.6321,62.7677,752452.0
2021-03-02 15:00:00,64.8,64.87,64.57,64.61,125551.0,62.7677,62.8355,62.5449,62.5837,125551.0
2021-03-02 15:30:00,64.58,64.66,64.29,64.32,337245.0,62.5546,62.6321,62.2737,62.3028,337245.0
2021-03-03 09:30:00,64.1,64.28,63.58,63.62,328900.0,62.0897,62.264,61.586,61.6247,328900.0
2021-03-03 10:00:00,63.61,63.69,63.26,63.4,134385.0,61.615,61.6925,61.276,61.4116,134385.0
2021-03-03 10:30:00,63.39,63.67,63.27,63.65,215453.0,61.4019,61.6731,61.2857,61.6538,215453.0
2021-03-03 11:00:00,63.67,63.88,63.6,63.88,111527.0,61.6731,61.8766,61.6053,61.8766,111527.0
2021-03-03 11:30:00,63.88,63.91,63.6,63.63,93344.0,61.8766,61.9056,61.6053,61.6344,93344.0
2021-03-03 12:00:00,63.61,63.65,63.42,63.46,100424.0,61.615,61.6538,61.431,61.4697,100424.0
2021-03-03 12:30:00,63.45,63.5,63.29,63.3,82024.0,61.46,61.5085,61.3051,61.3148,82024.0
2021-03-03 13:00:00,63.29,63.51,63.22,63.43,96542.0,61.3051,61.5182,61.2373,61.4407,96542.0
2021-03-03 13:30:00,63.41,63.41,63.08,63.14,110735.0,61.4213,61.4213,61.1017,61.1598,110735.0
2021-03-03 14:00:00,63.15,63.16,62.89,62.93,126660.0,61.1695,61.1791,60.9176,60.9564,126660.0
2021-03-03 14:30:00,62.92,63.14,62.77,63.12,229565.0,60.9467,61.1598,60.8014,61.1404,229565.0
2021-03-03 15:00:00,63.12,63.17,62.82,62.93,208614.0,61.1404,61.1888,60.8498,60.9564,208614.0
2021-03-03 15:30:00,62.93,63.08,62.68,62.72,3777748.0,60.9564,61.1017,60.7142,60.7529,3777748.0
2021-03-04 09:30:00,62.65,63.07,62.26,62.37,544976.0,60.6851,61.092,60.3074,60.4139,544976.0
2021-03-04 10:00:00,62.39,62.45,62.0,62.35,501963.0,60.4333,60.4914,60.0555,60.3945,501963.0
2021-03-04 10:30:00,62.34,63.0,62.29,62.87,498947.0,60.3849,61.0242,60.3364,60.8982,498947.0
2021-03-04 11:00:00,62.87,63.05,62.72,62.85,368559.0,60.8982,61.0726,60.7529,60.8789,368559.0
2021-03-04 11:30:00,62.85,63.21,62.82,62.99,177725.0,60.8789,61.2276,60.8498,61.0145,177725.0
2021-03-04 12:00:00,63.0,63.17,62.26,62.42,258378.0,61.0242,61.1888,60.3074,60.4624,258378.0
2021-03-04 12:30:00,62.4,62.5,61.7,61.84,495788.0,60.443,60.5398,59.7649,59.9005,495788.0
2021-03-04 13:00:00,61.8,61.99,61.52,61.86,450137.0,59.8618,60.0458,59.5906,59.9199,450137.0
2021-03-04 13:30:00,61.86,61.86,61.02,61.03,361315.0,59.9199,59.9199,59.1063,59.1159,361315.0
2021-03-04 14:00:00,61.03,61.78,61.03,61.75,317237.0,59.1159,59.8424,59.1159,59.8134,317237.0
2021-03-04 14:30:00,61.73,62.03,61.5,61.94,314024.0,59.794,60.0846,59.5712,59.9974,314024.0
2021-03-04 15:00:00,61.94,62.0,61.45,61.7,293132.0,59.9974,60.0555,59.5228,59.7649,293132.0
2021-03-04 15:30:00,61.68,61.87,61.54,61.74,332101.0,59.7456,59.9296,59.61,59.8037,332101.0
2021-03-05 09:30:00,62.34,62.41,61.35,61.59,308488.0,60.3849,60.4527,59.4259,59.6584,308488.0
2021-03-05 10:00:00,61.59,61.95,61.34,61.35,389899.0,59.6584,60.0071,59.4162,59.4259,389899.0
2021-03-05 10:30:00,61.36,61.54,61.15,61.22,336472.0,59.4356,59.61,59.2322,59.3,336472.0
2021-03-05 11:00:00,61.22,61.34,60.7,60.79,284297.0,59.3,59.4162,58.7963,58.8835,284297.0
2021-03-05 11:30:00,60.82,61.36,60.82,61.34,206946.0,58.9125,59.4356,58.9125,59.4162,206946.0
2021-03-05 12:00:00,61.33,61.77,61.19,61.73,343370.0,59.4065,59.8327,59.2709,59.794,343370.0
2021-03-05 12:30:00,61.73,62.11,61.64,62.06,264692.0,59.794,60.1621,59.7068,60.1136,264692.0
2021-03-05 13:00:00,62.05,62.4,61.77,62.33,184432.0,60.104,60.443,59.8327,60.3752,184432.0
2021-03-05 13:30:00,62.37,62.52,62.24,62.38,172633.0,60.4139,60.5592,60.288,60.4236,172633.0
2021-03-05 14:00:00,62.39,62.45,62.07,62.41,143735.0,60.4333,60.4914,60.1233,60.4527,143735.0
2021-03-05 14:30:00,62.41,62.78,62.41,62.76,254414.0,60.4527,60.8111,60.4527,60.7917,254414.0
2021-03-05 15:00:00,62.75,62.82,62.57,62.72,482308.0,60.782,60.8498,60.6076,60.7529,482308.0
2021-03-05 15:30:00,62.72,62.91,62.67,62.75,267380.0,60.7529,60.937,60.7045,60.782,267380.0
2021-03-08 09:30:00,62.74,62.97,62.32,62.49,296202.0,60.7723,60.9951,60.3655,60.5302,296202.0
2021-03-08 10:00:00,62.54,63.05,62.34,63.05,189702.0,60.5786,61.0726,60.3849,61.0726,189702.0
2021-03-08 10:30:00,63.02,63.16,62.78,62.87,147254.0,61.0435,61.1791,60.8111,60.8982,147254.0
2021-03-08 11:00:00,62.87,63.01,62.67,62.87,138363.0,60.8982,61.0338,60.7045,60.8982,138363.0
2021-03-08 11:30:00,62.87,62.87,62.4,62.4,190277.0,60.8982,60.8982,60.443,60.443,190277.0
2021-03-08 12:00:00,62.39,62.62,62.28,62.6,271403.0,60.4333,60.6561,60.3267,60.6367,271403.0
2021-03-08 12:30:00,62.61,62.72,62.47,62.47,98402.0,60.6464,60.7529,60.5108,60.5108,98402.0
2021-03-08 13:00:00,62.48,62.69,62.48,62.63,86487.0,60.5205,60.7239,60.5205,60.6658,86487.0
2021-03-08 13:30:00,62.64,62.64,62.05,62.07,156469.0,60.6755,60.6755,60.104,60.1233,156469.0
2021-03-08 14:00:00,62.06,62.32,62.05,62.27,193006.0,60.1136,60.3655,60.104,60.3171,193006.0
2021-03-08 14:30:00,62.28,62.36,61.94,62.07,123365.0,60.3267,60.4042,59.9974,60.1233,123365.0
2021-03-08 15:00:00,62.04,62.05,61.68,61.71,148037.0,60.0943,60.104,59.7456,59.7746,148037.0
2021-03-08 15:30:00,61.71,61.94,61.39,61.42,254244.0,59.7746,59.9974,59.4647,59.4937,254244.0
2021-03-09 09:30:00,62.63,63.24,62.63,63.18,303450.0,60.6658,61.2566,60.6658,61.1985,303450.0
2021-03-09 10:00:00,63.19,63.47,63.14,63.41,245944.0,61.2082,61.4794,61.1598,61.4213,245944.0
2021-03-09 10:30:00,63.41,63.44,63.14,63.19,107689.0,61.4213,61.4504,61.1598,61.2082,107689.0
2021-03-09 11:00:00,63.22,63.38,63.12,63.34,173570.0,61.2373,61.3922,61.1404,61.3535,173570.0
2021-03-09 11:30:00,63.36,63.41,63.23,63.31,84141.0,61.3729,61.4213,61.2469,61.3244,84141.0
2021-03-09 12:00:00,63.32,63.53,63.31,63.49,102443.0,61.3341,61.5375,61.3244,61.4988,102443.0
2021-03-09 12:30:00,63.5,63.54,63.4,63.44,55036.0,61.5085,61.5472,61.4116,61.4504,55036.0
2021-03-09 13:00:00,63.44,63.68,63.44,63.61,93688.0,61.4504,61.6828,61.4504,61.615,93688.0
2021-03-09 13:30:00,63.62,63.72,63.6,63.69,205873.0,61.6247,61.7216,61.6053,61.6925,205873.0
2021-03-09 14:00:00,63.69,63.72,63.5,63.51,83521.0,61.6925,61.7216,61.5085,61.5182,83521.0
2021-03-09 14:30:00,63.51,63.67,63.51,63.57,67640.0,61.5182,61.6731,61.5182,61.5763,67640.0
2021-03-09 15:00:00,63.57,63.71,63.54,63.63,110499.0,61.5763,61.7119,61.5472,61.6344,110499.0
2021-03-09 15:30:00,63.63,63.67,63.25,63.29,331083.0,61.6344,61.6731,61.2663,61.3051,331083.0
2021-03-10 09:30:00,63.93,64.05,63.61,63.82,188681.0,61.925,62.0412,61.615,61.8184,188681.0
2021-03-10 10:00:00,63.83,63.97,63.39,63.39,171339.0,61.8281,61.9637,61.4019,61.4019,171339.0
2021-03-10 10:30:00,63.4,63.59,63.27,63.48,191445.0,61.4116,61.5957,61.2857,61.4891,191445.0
2021-03-10 11:00:00,63.49,63.63,63.4,63.62,96678.0,61.4988,61.6344,61.4116,61.6247,96678.0
2021-03-10 11:30:00,63.62,63.73,63.39,63.64,119015.0,61.6247,61.7313,61.4019,61.6441,119015.0
2021-03-10 12:00:00,63.66,63.67,63.44,63.47,86939.0,61.6635,61.6731,61.4504,61.4794,86939.0
2021-03-10 12:30:00,63.47,63.64,63.33,63.61,148946.0,61.4794,61.6441,61.3438,61.615,148946.0
2021-03-10 13:00:00,63.61,63.64,63.3,63.51,178079.0,61.615,61.6441,61.3148,61.5182,178079.0
2021-03-10 13:30:00,63.53,63.58,63.21,63.3,76065.0,61.5375,61.586,61.2276,61.3148,76065.0
2021-03-10 14:00:00,63.25,63.51,63.25,63.41,131732.0,61.2663,61.5182,61.2663,61.4213,131732.0
2021-03-10 14:30:00,63.42,63.68,63.38,63.59,157439.0,61.431,61.6828,61.3922,61.5957,157439.0
2021-03-10 15:00:00,63.58,63.66,63.4,63.41,247980.0,61.586,61.6635,61.4116,61.4213,247980.0
2021-03-10 15:30:00,63.42,63.5,63.26,63.29,232389.0,61.431,61.5085,61.276,61.3051,232389.0
2021-03-11 09:30:00,64.15,64.35,64.04,64.22,587375.0,62.1381,62.3318,62.0315,62.2059,587375.0
2021-03-11 10:00:00,64.26,64.37,64.03,64.21,213099.0,62.2446,62.3512,62.0219,62.1962,213099.0
2021-03-11 10:30:00,64.22,64.45,64.22,64.44,148207.0,62.2059,62.4287,62.2059,62.419,148207.0
2021-03-11 11:00:00,64.46,64.62,64.45,64.56,90520.0,62.4384,62.5934,62.4287,62.5352,90520.0
2021-03-11 11:30:00,64.56,64.71,64.54,64.63,75739.0,62.5352,62.6805,62.5159,62.603,75739.0
2021-03-11 12:00:00,64.63,64.75,64.57,64.65,58642.0,62.603,62.7193,62.5449,62.6224,58642.0
2021-03-11 12:30:00,64.66,64.69,64.59,64.66,76265.0,62.6321,62.6612,62.5643,62.6321,76265.0
2021-03-11 13:00:00,64.64,64.85,64.64,64.71,70327.0,62.6127,62.8161,62.6127,62.6805,70327.0
2021-03-11 13:30:00,64.74,64.75,64.6,64.66,118000.0,62.7096,62.7193,62.574,62.6321,118000.0
2021-03-11 14:00:00,64.67,64.76,64.66,64.72,82969.0,62.6418,62.729,62.6321,62.6902,82969.0
2021-03-11 14:30:00,64.72,64.74,64.6,64.61,137480.0,62.6902,62.7096,62.574,62.5837,137480.0
2021-03-11 15:00:00,64.61,64.71,64.58,64.69,106165.0,62.5837,62.6805,62.5546,62.6612,106165.0
2021-03-11 15:30:00,64.69,64.7,64.5,64.52,198535.0,62.6612,62.6708,62.4771,62.4965,198535.0
2021-03-12 09:30:00,63.83,63.94,63.57,63.93,181534.0,61.8281,61.9347,61.5763,61.925,181534.0
2021-03-12 10:00:00,63.93,63.95,63.48,63.59,130059.0,61.925,61.9444,61.4891,61.5957,130059.0
2021-03-12 10:30:00,63.58,63.76,63.49,63.57,320796.0,61.586,61.7603,61.4988,61.5763,320796.0
2021-03-12 11:00:00,63.55,63.71,63.44,63.71,114047.0,61.5569,61.7119,61.4504,61.7119,114047.0
2021-03-12 11:30:00,63.72,63.89,63.65,63.82,73383.0,61.7216,61.8862,61.6538,61.8184,73383.0
2021-03-12 12:00:00,63.83,63.99,63.75,63.98,102067.0,61.8281,61.9831,61.7506,61.9734,102067.0
2021-03-12 12:30:00,63.99,64.08,63.83,63.86,52354.0,61.9831,62.0703,61.8281,61.8572,52354.0
2021-03-12 13:00:00,63.87,63.98,63.8,63.98,46743.0,61.8669,61.9734,61.7991,61.9734,46743.0
2021-03-12 13:30:00,63.97,64.0,63.89,63.92,81006.0,61.9637,61.9928,61.8862,61.9153,81006.0
2021-03-12 14:00:00,63.92,63.96,63.87,63.91,52871.0,61.9153,61.9541,61.8669,61.9056,52871.0
2021-03-12 14:30:00,63.92,64.06,63.89,64.02,80339.0,61.9153,62.0509,61.8862,62.0122,80339.0
2021-03-12 15:00:00,64.01,64.07,63.9,64.04,72908.0,62.0025,62.0606,61.8959,62.0315,72908.0
2021-03-12 15:30:00,64.05,64.17,64.03,64.15,612552.0,62.0412,62.1575,62.0219,62.1381,612552.0
2021-03-15 09:30:00,64.16,64.33,63.95,64.22,206381.0,62.1478,62.3125,61.9444,62.2059,206381.0
2021-03-15 10:00:00,64.24,64.34,64.05,64.06,70850.0,62.2253,62.3221,62.0412,62.0509,70850.0
2021-03-15 10:30:00,64.08,64.26,63.98,64.26,75809.0,62.0703,62.2446,61.9734,62.2446,75809.0
2021-03-15 11:00:00,64.25,64.28,63.98,64.03,84370.0,62.235,62.264,61.9734,62.0219,84370.0
2021-03-15 11:30:00,64.01,64.13,63.87,64.1,84328.0,62.0025,62.1187,61.8669,62.0897,84328.0
2021-03-15 12:00:00,64.1,64.2,64.07,64.16,81377.0,62.0897,62.1865,62.0606,62.1478,81377.0
2021-03-15 12:30:00,64.15,64.25,64.14,64.22,111703.0,62.1381,62.235,62.1284,62.2059,111703.0
2021-03-15 13:00:00,64.22,64.24,64.15,64.22,40736.0,62.2059,62.2253,62.1381,62.2059,40736.0
2021-03-15 13:30:00,64.21,64.32,64.2,64.3,59340.0,62.1962,62.3028,62.1865,62.2834,59340.0
2021-03-15 14:00:00,64.31,64.47,64.31,64.44,104107.0,62.2931,62.4481,62.2931,62.419,104107.0
2021-03-15 14:30:00,64.46,64.5,64.42,64.46,59684.0,62.4384,62.4771,62.3996,62.4384,59684.0
2021-03-15 15:00:00,64.47,64.5,64.34,64.37,77312.0,62.4481,62.4771,62.3221,62.3512,77312.0
2021-03-15 15:30:00,64.37,64.72,64.34,64.67,715547.0,62.3512,62.6902,62.3221,62.6418,715547.0
2021-03-16 09:30:00,65.02,65.33,64.97,65.31,154573.0,62.9808,63.2811,62.9324,63.2617,154573.0
2021-03-16 10:00:00,65.32,65.41,65.25,65.41,71146.0,63.2714,63.3586,63.2036,63.3586,71146.0
2021-03-16 10:30:00,65.44,65.54,65.38,65.47,97979.0,63.3876,63.4845,63.3295,63.4167,97979.0
2021-03-16 11:00:00,65.47,65.49,65.39,65.39,62810.0,63.4167,63.4361,63.3392,63.3392,62810.0
2021-03-16 11:30:00,65.42,65.46,65.27,65.28,68519.0,63.3683,63.407,63.223,63.2327,68519.0
2021-03-16 12:00:00,65.3,65.34,65.0,65.07,82154.0,63.252,63.2908,62.9614,63.0292,82154.0
2021-03-16 12:30:00,65.07,65.22,65.05,65.17,102118.0,63.0292,63.1745,63.0099,63.1261,102118.0
2021-03-16 13:00:00,65.18,65.29,65.17,65.21,136578.0,63.1358,63.2423,63.1261,63.1649,136578.0
2021-03-16 13:30:00,65.22,65.22,64.98,65.05,91110.0,63.1745,63.1745,62.9421,63.0099,91110.0
2021-03-16 14:00:00,65.05,65.12,64.79,64.82,96345.0,63.0099,63.0777,62.758,62.7871,96345.0
2021-03-16 14:30:00,64.78,64.93,64.7,64.9,110953.0,62.7483,62.8936,62.6708,62.8646,110953.0
2021-03-16 15:00:00,64.89,65.06,64.8,65.0,88210.0,62.8549,63.0196,62.7677,62.9614,88210.0
2021-03-16 15:30:00,65.01,65.17,64.92,64.94,217360.0,62.9711,63.1261,62.8839,62.9033,217360.0
2021-03-17 09:30:00,64.41,64.52,64.14,64.52,184649.0,62.3899,62.4965,62.1284,62.4965,184649.0
2021-03-17 10:00:00,64.52,64.66,64.41,64.6,98740.0,62.4965,62.6321,62.3899,62.574,98740.0
2021-03-17 10:30:00,64.57,64.66,64.36,64.42,102198.0,62.5449,62.6321,62.3415,62.3996,102198.0
2021-03-17 11:00:00,64.39,64.45,64.29,64.42,106709.0,62.3706,62.4287,62.2737,62.3996,106709.0
2021-03-17 11:30:00,64.41,64.41,64.2,64.28,79167.0,62.3899,62.3899,62.1865,62.264,79167.0
2021-03-17 12:00:00,64.27,64.42,64.16,64.39,96315.0,62.2543,62.3996,62.1478,62.3706,96315.0
2021-03-17 12:30:00,64.4,64.4,64.22,64.23,56173.0,62.3803,62.3803,62.2059,62.2156,56173.0
2021-03-17 13:00:00,64.23,64.4,64.2,64.37,82929.0,62.2156,62.3803,62.1865,62.3512,82929.0
2021-03-17 13:30:00,64.37,64.37,64.24,64.3,74744.0,62.3512,62.3512,62.2253,62.2834,74744.0
2021-03-17 14:00:00,64.32,64.92,64.31,64.65,141702.0,62.3028,62.8839,62.2931,62.6224,141702.0
2021-03-17 14:30:00,64.67,65.27,64.61,65.27,153818.0,62.6418,63.223,62.5837,63.223,153818.0
2021-03-17 15:00:00,65.26,65.38,65.11,65.15,130823.0,63.2133,63.3295,63.068,63.1067,130823.0
2021-03-17 15:30:00,65.15,65.26,64.89,65.03,496182.0,63.1067,63.2133,62.8549,62.9905,496182.0
2021-03-18 09:30:00,64.22,64.44,64.06,64.31,286702.0,62.2059,62.419,62.0509,62.2931,286702.0
2021-03-18 10:00:00,64.31,64.31,64.01,64.18,136052.0,62.2931,62.2931,62.0025,62.1672,136052.0
2021-03-18 10:30:00,64.17,64.31,64.06,64.27,107956.0,62.1575,62.2931,62.0509,62.2543,107956.0
2021-03-18 11:00:00,64.25,64.33,64.16,64.28,57536.0,62.235,62.3125,62.1478,62.264,57536.0
2021-03-18 11:30:00,64.29,64.29,64.16,64.23,157751.0,62.2737,62.2737,62.1478,62.2156,157751.0
2021-03-18 12:00:00,64.23,64.45,64.21,64.39,64686.0,62.2156,62.4287,62.1962,62.3706,64686.0
2021-03-18 12:30:00,64.38,64.39,64.02,64.04,135761.0,62.3609,62.3706,62.0122,62.0315,135761.0
2021-03-18 13:00:00,64.04,64.29,64.04,64.28,97798.0,62.0315,62.2737,62.0315,62.264,97798.0
2021-03-18 13:30:00,64.26,64.37,64.2,64.35,49955.0,62.2446,62.3512,62.1865,62.3318,49955.0
2021-03-18 14:00:00,64.36,64.36,63.95,63.96,118486.0,62.3415,62.3415,61.9444,61.9541,118486.0
2021-03-18 14:30:00,63.95,64.01,63.65,63.81,221908.0,61.9444,62.0025,61.6538,61.8088,221908.0
2021-03-18 15:00:00,63.81,63.86,63.64,63.8,229186.0,61.8088,61.8572,61.6441,61.7991,229186.0
2021-03-18 15:30:00,63.79,63.82,63.45,63.52,716302.0,61.7894,61.8184,61.46,61.5279,716302.0
2021-03-19 09:30:00,63.59,63.78,63.34,63.49,215057.0,61.5957,61.7797,61.3535,61.4988,215057.0
2021-03-19 10:00:00,63.45,63.56,63.15,63.52,122576.0,61.46,61.5666,61.1695,61.5279,122576.0
2021-03-19 10:30:00,63.51,63.76,63.35,63.72,120074.0,61.5182,61.7603,61.3632,61.7216,120074.0
2021-03-19 11:00:00,63.73,63.78,63.39,63.53,117767.0,61.7313,61.7797,61.4019,61.5375,117767.0
2021-03-19 11:30:00,63.53,63.82,63.5,63.75,93975.0,61.5375,61.8184,61.5085,61.7506,93975.0
2021-03-19 12:00:00,63.75,63.83,63.71,63.75,71623.0,61.7506,61.8281,61.7119,61.7506,71623.0
2021-03-19 12:30:00,63.74,63.9,63.74,63.87,81466.0,61.741,61.8959,61.741,61.8669,81466.0
2021-03-19 13:00:00,63.87,63.88,63.7,63.87,97983.0,61.8669,61.8766,61.7022,61.8669,97983.0
2021-03-19 13:30:00,63.86,63.93,63.81,63.85,119869.0,61.8572,61.925,61.8088,61.8475,119869.0
2021-03-19 14:00:00,63.86,63.9,63.7,63.84,102566.0,61.8572,61.8959,61.7022,61.8378,102566.0
2021-03-19 14:30:00,63.85,63.95,63.8,63.94,70123.0,61.8475,61.9444,61.7991,61.9347,70123.0
2021-03-19 15:00:00,63.94,63.95,63.75,63.82,120865.0,61.9347,61.9444,61.7506,61.8184,120865.0
2021-03-19 15:30:00,63.82,63.91,63.67,63.67,261107.0,61.8184,61.9056,61.6731,61.6731,261107.0
2021-03-22 09:30:00,63.97,64.34,63.97,64.3,163414.0,61.9637,62.3221,61.9637,62.2834,163414.0
2021-03-22 10:00:00,64.31,64.46,64.23,64.38,158568.0,62.2931,62.4384,62.2156,62.3609,158568.0
2021-03-22 10:30:00,64.41,64.59,64.37,64.55,144912.0,62.3899,62.5643,62.3512,62.5256,144912.0
2021-03-22 11:00:00,64.55,64.65,64.52,64.62,142920.0,62.5256,62.6224,62.4965,62.5934,142920.0
2021-03-22 11:30:00,64.63,64.7,64.57,64.61,70736.0,62.603,62.6708,62.5449,62.5837,70736.0
2021-03-22 12:00:00,64.62,64.85,64.62,64.84,70378.0,62.5934,62.8161,62.5934,62.8065,70378.0
2021-03-22 12:30:00,64.85,64.92,64.81,64.89,57694.0,62.8161,62.8839,62.7774,62.8549,57694.0
2021-03-22 13:00:00,64.89,64.9,64.76,64.76,56362.0,62.8549,62.8646,62.729,62.729,56362.0
2021-03-22 13:30:00,64.77,64.9,64.77,64.87,90749.0,62.7387,62.8646,62.7387,62.8355,90749.0
2021-03-22 14:00:00,64.88,64.91,64.84,64.88,59100.0,62.8452,62.8743,62.8065,62.8452,59100.0
2021-03-22 14:30:00,64.9,64.94,64.87,64.91,103159.0,62.8646,62.9033,62.8355,62.8743,103159.0
2021-03-22 15:00:00,64.91,64.96,64.73,64.73,223736.0,62.8743,62.9227,62.6999,62.6999,223736.0
2021-03-22 15:30:00,64.73,64.78,64.6,64.61,292569.0,62.6999,62.7483,62.574,62.5837,292569.0
2021-03-23 09:30:00,64.75,64.81,64.61,64.7,183824.0,62.7193,62.7774,62.5837,62.6708,183824.0
2021-03-23 10:00:00,64.71,64.95,64.68,64.9,118694.0,62.6805,62.913,62.6515,62.8646,118694.0
2021-03-23 10:30:00,64.92,64.97,64.66,64.97,100947.0,62.8839,62.9324,62.6321,62.9324,100947.0
2021-03-23 11:00:00,64.98,65.2,64.95,65.12,147355.0,62.9421,63.1552,62.913,63.0777,147355.0
2021-03-23 11:30:00,65.14,65.17,64.91,64.97,100618.0,63.097,63.1261,62.8743,62.9324,100618.0
2021-03-23 12:00:00,64.99,65.08,64.81,64.87,102680.0,62.9518,63.0389,62.7774,62.8355,102680.0
2021-03-23 12:30:00,64.88,64.97,64.82,64.97,554269.0,62.8452,62.9324,62.7871,62.9324,554269.0
2021-03-23 13:00:00,64.98,65.09,64.94,64.98,182633.0,62.9421,63.0486,62.9033,62.9421,182633.0
2021-03-23 13:30:00,64.98,64.98,64.77,64.81,122057.0,62.9421,62.9421,62.7387,62.7774,122057.0
2021-03-23 14:00:00,64.82,64.97,64.76,64.95,100715.0,62.7871,62.9324,62.729,62.913,100715.0
2021-03-23 14:30:00,64.95,64.99,64.64,64.64,131112.0,62.913,62.9518,62.6127,62.6127,131112.0
2021-03-23 15:00:00,64.62,64.7,64.4,64.45,150564.0,62.5934,62.6708,62.3803,62.4287,150564.0
2021-03-23 15:30:00,64.45,64.53,64.3,64.43,545437.0,62.4287,62.5062,62.2834,62.4093,545437.0
2021-03-24 09:30:00,64.66,64.74,64.31,64.37,237851.0,62.6321,62.7096,62.2931,62.3512,237851.0
2021-03-24 10:00:00,64.34,64.48,64.17,64.32,124535.0,62.3221,62.4577,62.1575,62.3028,124535.0
2021-03-24 10:30:00,64.32,64.59,64.26,64.54,215441.0,62.3028,62.5643,62.2446,62.5159,215441.0
2021-03-24 11:00:00,64.57,64.73,64.56,64.68,91299.0,62.5449,62.6999,62.5352,62.6515,91299.0
2021-03-24 11:30:00,64.67,64.69,64.39,64.44,57607.0,62.6418,62.6612,62.3706,62.419,57607.0
2021-03-24 12:00:00,64.45,64.56,64.4,64.52,158150.0,62.4287,62.5352,62.3803,62.4965,158150.0
2021-03-24 12:30:00,64.52,64.52,64.33,64.33,75642.0,62.4965,62.4965,62.3125,62.3125,75642.0
2021-03-24 13:00:00,64.32,64.32,64.08,64.28,129101.0,62.3028,62.3028,62.0703,62.264,129101.0
2021-03-24 13:30:00,64.26,64.38,64.1,64.38,94391.0,62.2446,62.3609,62.0897,62.3609,94391.0
2021-03-24 14:00:00,64.38,64.41,64.24,64.24,88994.0,62.3609,62.3899,62.2253,62.2253,88994.0
2021-03-24 14:30:00,64.21,64.28,64.07,64.09,114418.0,62.1962,62.264,62.0606,62.08,114418.0
2021-03-24 15:00:00,64.09,64.18,64.05,64.08,142179.0,62.08,62.1672,62.0412,62.0703,142179.0
2021-03-24 15:30:00,64.08,64.08,63.73,63.73,436336.0,62.0703,62.0703,61.7313,61.7313,436336.0
2021-03-25 09:30:00,63.35,63.61,63.2,63.54,266069.0,61.4572,61.7094,61.3117,61.6415,266069.0
2021-03-25 10:00:00,63.54,63.74,63.35,63.35,166936.0,61.6415,61.8356,61.4572,61.4572,166936.0
2021-03-25 10:30:00,63.35,63.37,62.91,63.04,178368.0,61.4572,61.4766,61.0304,61.1565,178368.0
2021-03-25 11:00:00,63.05,63.08,62.84,63.05,138578.0,61.1662,61.1953,60.9624,61.1662,138578.0
2021-03-25 11:30:00,63.07,63.22,62.9,63.22,226128.0,61.1856,61.3311,61.0207,61.3311,226128.0
2021-03-25 12:00:00,63.21,63.45,63.12,63.43,288107.0,61.3214,61.5542,61.2341,61.5348,288107.0
2021-03-25 12:30:00,63.44,63.49,63.33,63.41,223102.0,61.5445,61.593,61.4378,61.5154,223102.0
2021-03-25 13:00:00,63.4,63.56,63.24,63.37,188954.0,61.5057,61.6609,61.3505,61.4766,188954.0
2021-03-25 13:30:00,63.37,63.46,63.26,63.26,167698.0,61.4766,61.5639,61.3699,61.3699,167698.0
2021-03-25 14:00:00,63.26,63.27,63.09,63.09,170519.0,61.3699,61.3796,61.205,61.205,170519.0
2021-03-25 14:30:00,63.1,63.58,63.09,63.58,178856.0,61.2147,61.6803,61.205,61.6803,178856.0
2021-03-25 15:00:00,63.57,63.7,63.53,63.6,149449.0,61.6706,61.7968,61.6318,61.6997,149449.0
2021-03-25 15:30:00,63.6,63.78,63.56,63.58,358574.0,61.6997,61.8744,61.6609,61.6803,358574.0
2021-03-26 09:30:00,63.64,63.85,63.62,63.77,173242.0,61.7385,61.9423,61.7191,61.8647,173242.0
2021-03-26 10:00:00,63.79,63.94,63.68,63.86,105872.0,61.8841,62.0296,61.7773,61.952,105872.0
2021-03-26 10:30:00,63.88,64.0,63.8,63.83,148998.0,61.9714,62.0878,61.8938,61.9229,148998.0
2021-03-26 11:00:00,63.83,63.89,63.6,63.64,94498.0,61.9229,61.9811,61.6997,61.7385,94498.0
2021-03-26 11:30:00,63.67,63.94,63.64,63.94,83193.0,61.7676,62.0296,61.7385,62.0296,83193.0
2021-03-26 12:00:00,63.95,63.98,63.85,63.94,222955.0,62.0393,62.0684,61.9423,62.0296,222955.0
2021-03-26 12:30:00,63.92,64.09,63.9,63.99,101144.0,62.0102,62.1751,61.9908,62.0781,101144.0
2021-03-26 13:00:00,64.03,64.17,64.0,64.14,69247.0,62.1169,62.2527,62.0878,62.2236,69247.0
2021-03-26 13:30:00,64.16,64.17,63.84,63.92,184633.0,62.243,62.2527,61.9326,62.0102,184633.0
2021-03-26 14:00:00,63.92,63.97,63.61,63.78,364786.0,62.0102,62.0587,61.7094,61.8744,364786.0
2021-03-26 14:30:00,63.79,63.9,63.57,63.9,232638.0,61.8841,61.9908,61.6706,61.9908,232638.0
2021-03-26 15:00:00,63.9,64.07,63.85,64.07,161992.0,61.9908,62.1557,61.9423,62.1557,161992.0
2021-03-26 15:30:00,64.08,64.66,64.07,64.58,285678.0,62.1654,62.7281,62.1557,62.6505,285678.0
2021-03-29 09:30:00,64.49,64.67,64.2,64.2,317012.0,62.5631,62.7378,62.2818,62.2818,317012.0
2021-03-29 10:00:00,64.19,64.28,64.04,64.11,194907.0,62.2721,62.3594,62.1266,62.1945,194907.0
2021-03-29 10:30:00,64.1,64.4,64.09,64.25,117562.0,62.1848,62.4758,62.1751,62.3303,117562.0
2021-03-29 11:00:00,64.25,64.38,64.16,64.37,153614.0,62.3303,62.4564,62.243,62.4467,153614.0
2021-03-29 11:30:00,64.38,64.5,64.33,64.43,107304.0,62.4564,62.5728,62.4079,62.5049,107304.0
2021-03-29 12:00:00,64.43,64.46,64.24,64.38,168566.0,62.5049,62.534,62.3206,62.4564,168566.0
2021-03-29 12:30:00,64.37,64.7,64.36,64.69,129585.0,62.4467,62.7669,62.437,62.7572,129585.0
2021-03-29 13:00:00,64.7,64.83,64.68,64.69,155267.0,62.7669,62.893,62.7475,62.7572,155267.0
2021-03-29 13:30:00,64.69,64.86,64.66,64.67,128737.0,62.7572,62.9221,62.7281,62.7378,128737.0
2021-03-29 14:00:00,64.69,64.69,64.53,64.6,112506.0,62.7572,62.7572,62.602,62.6699,112506.0
2021-03-29 14:30:00,64.59,64.64,64.45,64.52,111760.0,62.6602,62.7087,62.5243,62.5923,111760.0
2021-03-29 15:00:00,64.54,64.76,64.54,64.73,161555.0,62.6117,62.8251,62.6117,62.796,161555.0
2021-03-29 15:30:00,64.74,64.79,64.57,64.66,444584.0,62.8057,62.8542,62.6408,62.7281,444584.0
2021-03-30 09:30:00,64.37,64.39,64.08,64.17,257228.0,62.4467,62.4661,62.1654,62.2527,257228.0
2021-03-30 10:00:00,64.18,64.23,63.94,64.14,218814.0,62.2624,62.3109,62.0296,62.2236,218814.0
2021-03-30 10:30:00,64.14,64.3,64.11,64.22,199881.0,62.2236,62.3788,62.1945,62.3012,199881.0
2021-03-30 11:00:00,64.23,64.32,64.17,64.28,151026.0,62.3109,62.3982,62.2527,62.3594,151026.0
2021-03-30 11:30:00,64.28,64.43,64.21,64.23,116962.0,62.3594,62.5049,62.2915,62.3109,116962.0
2021-03-30 12:00:00,64.22,64.27,64.12,64.22,69684.0,62.3012,62.3497,62.2042,62.3012,69684.0
2021-03-30 12:30:00,64.21,64.26,64.13,64.18,53018.0,62.2915,62.34,62.2139,62.2624,53018.0
2021-03-30 13:00:00,64.17,64.3,64.08,64.27,86445.0,62.2527,62.3788,62.1654,62.3497,86445.0
2021-03-30 13:30:00,64.27,64.3,64.2,64.21,108345.0,62.3497,62.3788,62.2818,62.2915,108345.0
2021-03-30 14:00:00,64.2,64.27,64.15,64.22,169482.0,62.2818,62.3497,62.2333,62.3012,169482.0
2021-03-30 14:30:00,64.21,64.4,64.19,64.39,189176.0,62.2915,62.4758,62.2721,62.4661,189176.0
2021-03-30 15:00:00,64.38,64.42,64.34,64.38,163140.0,62.4564,62.4952,62.4176,62.4564,163140.0
2021-03-30 15:30:00,64.39,64.45,64.11,64.34,548587.0,62.4661,62.5243,62.1945,62.4176,548587.0
2021-03-31 09:30:00,64.65,64.97,64.63,64.97,195435.0,62.7184,63.0288,62.699,63.0288,195435.0
2021-03-31 10:00:00,64.98,65.17,64.98,65.07,81050.0,63.0385,63.2228,63.0385,63.1258,81050.0
2021-03-31 10:30:00,65.07,65.29,65.07,65.21,112629.0,63.1258,63.3392,63.1258,63.2616,112629.0
2021-03-31 11:00:00,65.2,65.25,65.13,65.17,55885.0,63.2519,63.3004,63.184,63.2228,55885.0
2021-03-31 11:30:00,65.17,65.32,65.17,65.32,226331.0,63.2228,63.3683,63.2228,63.3683,226331.0
2021-03-31 12:00:00,65.32,65.41,65.32,65.37,85933.0,63.3683,63.4557,63.3683,63.4169,85933.0
2021-03-31 12:30:00,65.37,65.44,65.37,65.4,61730.0,63.4169,63.4848,63.4169,63.446,61730.0
2021-03-31 13:00:00,65.38,65.47,65.37,65.45,64868.0,63.4266,63.5139,63.4169,63.4945,64868.0
2021-03-31 13:30:00,65.45,65.46,65.32,65.36,87083.0,63.4945,63.5042,63.3683,63.4072,87083.0
2021-03-31 14:00:00,65.36,65.36,65.23,65.3,100835.0,63.4072,63.4072,63.281,63.3489,100835.0
2021-03-31 14:30:00,65.3,65.35,65.21,65.29,92654.0,63.3489,63.3975,63.2616,63.3392,92654.0
2021-03-31 15:00:00,65.29,65.45,65.29,65.31,193123.0,63.3392,63.4945,63.3392,63.3586,193123.0
2021-03-31 15:30:00,65.3,65.36,65.09,65.12,689744.0,63.3489,63.4072,63.1452,63.1743,689744.0
2021-04-01 09:30:00,65.77,65.95,65.71,65.89,219842.0,63.8049,63.9795,63.7467,63.9213,219842.0
2021-04-01 10:00:00,65.91,66.01,65.79,65.97,181535.0,63.9407,64.0377,63.8243,63.9989,181535.0
2021-04-01 10:30:00,65.99,66.04,65.91,66.01,165046.0,64.0183,64.0668,63.9407,64.0377,165046.0
2021-04-01 11:00:00,66.0,66.06,65.89,65.96,140530.0,64.028,64.0862,63.9213,63.9892,140530.0
2021-04-01 11:30:00,65.98,65.99,65.86,65.92,74674.0,64.0086,64.0183,63.8922,63.9504,74674.0
2021-04-01 12:00:00,65.89,65.99,65.89,65.99,158925.0,63.9213,64.0183,63.9213,64.0183,158925.0
2021-04-01 12:30:00,66.0,66.01,65.91,65.99,55300.0,64.028,64.0377,63.9407,64.0183,55300.0
2021-04-01 13:00:00,66.0,66.01,65.87,65.87,368992.0,64.028,64.0377,63.9019,63.9019,368992.0
2021-04-01 13:30:00,65.87,65.99,65.86,65.95,110686.0,63.9019,64.0183,63.8922,63.9795,110686.0
2021-04-01 14:00:00,65.95,66.01,65.92,66.0,206780.0,63.9795,64.0377,63.9504,64.028,206780.0
2021-04-01 14:30:00,66.01,66.04,65.99,66.02,81101.0,64.0377,64.0668,64.0183,64.0474,81101.0
2021-04-01 15:00:00,66.0,66.03,65.91,65.95,105333.0,64.028,64.0571,63.9407,63.9795,105333.0
2021-04-01 15:30:00,65.95,66.11,65.94,66.08,293572.0,63.9795,64.1347,63.9698,64.1056,293572.0
2021-04-05 09:30:00,66.58,66.96,66.55,66.94,258772.0,64.5907,64.9593,64.5616,64.9399,258772.0
2021-04-05 10:00:00,66.95,67.12,66.86,67.08,183421.0,64.9496,65.1146,64.8623,65.0758,183421.0
2021-04-05 10:30:00,67.08,67.24,67.07,67.12,111027.0,65.0758,65.231,65.0661,65.1146,111027.0
2021-04-05 11:00:00,67.12,67.19,67.08,67.15,64722.0,65.1146,65.1825,65.0758,65.1437,64722.0
2021-04-05 11:30:00,67.15,67.32,67.14,67.28,150734.0,65.1437,65.3086,65.134,65.2698,150734.0
2021-04-05 12:00:00,67.28,67.39,67.28,67.37,58985.0,65.2698,65.3765,65.2698,65.3571,58985.0
2021-04-05 12:30:00,67.38,67.44,67.3,67.34,52231.0,65.3668,65.425,65.2892,65.328,52231.0
2021-04-05 13:00:00,67.35,67.4,67.34,67.37,164618.0,65.3377,65.3862,65.328,65.3571,164618.0
2021-04-05 13:30:00,67.38,67.45,67.32,67.44,62623.0,65.3668,65.4347,65.3086,65.425,62623.0
2021-04-05 14:00:00,67.44,67.47,67.4,67.42,61681.0,65.425,65.4541,65.3862,65.4056,61681.0
2021-04-05 14:30:00,67.41,67.51,67.39,67.4,97034.0,65.3959,65.4929,65.3765,65.3862,97034.0
2021-04-05 15:00:00,67.41,67.42,67.29,67.31,172821.0,65.3959,65.4056,65.2795,65.2989,172821.0
2021-04-05 15:30:00,67.32,67.47,67.26,67.37,622838.0,65.3086,65.4541,65.2504,65.3571,622838.0
2021-04-06 09:30:00,67.29,67.44,67.18,67.43,197338.0,65.2795,65.425,65.1728,65.4153,197338.0
2021-04-06 10:00:00,67.44,67.5,67.37,67.44,88003.0,65.425,65.4832,65.3571,65.425,88003.0
2021-04-06 10:30:00,67.44,67.51,67.33,67.46,122401.0,65.425,65.4929,65.3183,65.4444,122401.0
2021-04-06 11:00:00,67.47,67.62,67.42,67.55,98468.0,65.4541,65.5996,65.4056,65.5317,98468.0
2021-04-06 11:30:00,67.55,67.65,67.52,67.64,87601.0,65.5317,65.6287,65.5026,65.619,87601.0
2021-04-06 12:00:00,67.65,67.65,67.52,67.54,60524.0,65.6287,65.6287,65.5026,65.522,60524.0
2021-04-06 12:30:00,67.52,67.56,67.49,67.52,142504.0,65.5026,65.5414,65.4735,65.5026,142504.0
2021-04-06 13:00:00,67.51,67.52,67.25,67.3,69758.0,65.4929,65.5026,65.2407,65.2892,69758.0
2021-04-06 13:30:00,67.29,67.43,67.27,67.42,77070.0,65.2795,65.4153,65.2601,65.4056,77070.0
2021-04-06 14:00:00,67.43,67.48,67.41,67.46,98995.0,65.4153,65.4638,65.3959,65.4444,98995.0
2021-04-06 14:30:00,67.47,67.51,67.38,67.47,78005.0,65.4541,65.4929,65.3668,65.4541,78005.0
2021-04-06 15:00:00,67.47,67.49,67.33,67.42,149655.0,65.4541,65.4735,65.3183,65.4056,149655.0
2021-04-06 15:30:00,67.43,67.44,67.19,67.31,256707.0,65.4153,65.425,65.1825,65.2989,256707.0
2021-04-07 09:30:00,67.27,67.41,67.16,67.38,170257.0,65.2601,65.3959,65.1534,65.3668,170257.0
2021-04-07 10:00:00,67.36,67.56,67.34,67.56,102038.0,65.3474,65.5414,65.328,65.5414,102038.0
2021-04-07 10:30:00,67.57,67.61,67.52,67.55,38449.0,65.5511,65.5899,65.5026,65.5317,38449.0
2021-04-07 11:00:00,67.55,67.66,67.5,67.51,110360.0,65.5317,65.6384,65.4832,65.4929,110360.0
2021-04-07 11:30:00,67.5,67.53,67.39,67.51,107177.0,65.4832,65.5123,65.3765,65.4929,107177.0
2021-04-07 12:00:00,67.52,67.56,67.39,67.39,53831.0,65.5026,65.5414,65.3765,65.3765,53831.0
2021-04-07 12:30:00,67.37,67.48,67.37,67.43,69961.0,65.3571,65.4638,65.3571,65.4153,69961.0
2021-04-07 13:00:00,67.42,67.47,67.39,67.41,44844.0,65.4056,65.4541,65.3765,65.3959,44844.0
2021-04-07 13:30:00,67.41,67.52,67.4,67.51,608024.0,65.3959,65.5026,65.3862,65.4929,608024.0
2021-04-07 14:00:00,67.51,67.68,67.5,67.62,93460.0,65.4929,65.6578,65.4832,65.5996,93460.0
2021-04-07 14:30:00,67.63,67.65,67.56,67.56,120623.0,65.6093,65.6287,65.5414,65.5414,120623.0
2021-04-07 15:00:00,67.57,67.64,67.42,67.46,116946.0,65.5511,65.619,65.4056,65.4444,116946.0
2021-04-07 15:30:00,67.45,67.58,67.4,67.54,268544.0,65.4347,65.5608,65.3862,65.522,268544.0
2021-04-08 09:30:00,68.07,68.21,68.0,68.19,222762.0,66.0362,66.172,65.9683,66.1526,222762.0
2021-04-08 10:00:00,68.2,68.21,67.97,68.05,99415.0,66.1623,66.172,65.9392,66.0168,99415.0
2021-04-08 10:30:00,68.05,68.16,68.04,68.09,124731.0,66.0168,66.1235,66.0071,66.0556,124731.0
2021-04-08 11:00:00,68.09,68.14,68.01,68.13,65613.0,66.0556,66.1041,65.978,66.0944,65613.0
2021-04-08 11:30:00,68.13,68.16,68.06,68.12,160880.0,66.0944,66.1235,66.0265,66.0847,160880.0
2021-04-08 12:00:00,68.11,68.18,68.08,68.12,344294.0,66.075,66.1429,66.0459,66.0847,344294.0
2021-04-08 12:30:00,68.13,68.15,68.05,68.1,60683.0,66.0944,66.1138,66.0168,66.0653,60683.0
2021-04-08 13:00:00,68.09,68.14,68.07,68.11,105633.0,66.0556,66.1041,66.0362,66.075,105633.0
2021-04-08 13:30:00,68.12,68.17,68.08,68.14,127645.0,66.0847,66.1332,66.0459,66.1041,127645.0
2021-04-08 14:00:00,68.14,68.23,68.12,68.22,117805.0,66.1041,66.1914,66.0847,66.1817,117805.0
2021-04-08 14:30:00,68.21,68.23,68.15,68.18,131660.0,66.172,66.1914,66.1138,66.1429,131660.0
2021-04-08 15:00:00,68.17,68.2,68.12,68.13,126302.0,66.1332,66.1623,66.0847,66.0944,126302.0
2021-04-08 15:30:00,68.13,68.21,68.11,68.21,205844.0,66.0944,66.172,66.075,66.172,205844.0
2021-04-09 09:30:00,68.0,68.26,67.98,68.23,166013.0,65.9683,66.2205,65.9489,66.1914,166013.0
2021-04-09 10:00:00,68.23,68.37,68.23,68.25,131891.0,66.1914,66.3272,66.1914,66.2108,131891.0
2021-04-09 10:30:00,68.24,68.33,68.18,68.19,117287.0,66.2011,66.2884,66.1429,66.1526,117287.0
2021-04-09 11:00:00,68.19,68.28,68.15,68.25,205960.0,66.1526,66.2399,66.1138,66.2108,205960.0
2021-04-09 11:30:00,68.25,68.42,68.23,68.4,77383.0,66.2108,66.3757,66.1914,66.3563,77383.0
2021-04-09 12:00:00,68.41,68.45,68.36,68.41,139425.0,66.366,66.4048,66.3175,66.366,139425.0
2021-04-09 12:30:00,68.4,68.45,68.39,68.45,124692.0,66.3563,66.4048,66.3466,66.4048,124692.0
2021-04-09 13:00:00,68.45,68.49,68.43,68.48,40900.0,66.4048,66.4436,66.3854,66.4339,40900.0
2021-04-09 13:30:00,68.5,68.57,68.5,68.53,130198.0,66.4533,66.5212,66.4533,66.4824,130198.0
2021-04-09 14:00:00,68.53,68.56,68.5,68.51,117490.0,66.4824,66.5115,66.4533,66.463,117490.0
2021-04-09 14:30:00,68.5,68.53,68.47,68.5,105325.0,66.4533,66.4824,66.4242,66.4533,105325.0
2021-04-09 15:00:00,68.49,68.62,68.43,68.62,151254.0,66.4436,66.5697,66.3854,66.5697,151254.0
2021-04-09 15:30:00,68.63,68.83,68.62,68.81,202011.0,66.5795,66.7735,66.5697,66.7541,202011.0
2021-04-12 09:30:00,68.57,68.73,68.44,68.57,189780.0,66.5212,66.6765,66.3951,66.5212,189780.0
2021-04-12 10:00:00,68.57,68.7,68.57,68.6,89542.0,66.5212,66.6474,66.5212,66.5503,89542.0
2021-04-12 10:30:00,68.6,68.63,68.43,68.6,71873.0,66.5503,66.5795,66.3854,66.5503,71873.0
2021-04-12 11:00:00,68.58,68.68,68.58,68.64,69212.0,66.5309,66.628,66.5309,66.5892,69212.0
2021-04-12 11:30:00,68.66,68.66,68.51,68.63,84760.0,66.6086,66.6086,66.463,66.5795,84760.0
2021-04-12 12:00:00,68.64,68.77,68.59,68.76,64925.0,66.5892,66.7153,66.5406,66.7056,64925.0
2021-04-12 12:30:00,68.75,68.86,68.75,68.85,109866.0,66.6959,66.8026,66.6959,66.7929,109866.0
2021-04-12 13:00:00,68.86,68.89,68.78,68.81,70378.0,66.8026,66.8317,66.725,66.7541,70378.0
2021-04-12 13:30:00,68.81,68.82,68.68,68.69,52363.0,66.7541,66.7638,66.628,66.6377,52363.0
2021-04-12 14:00:00,68.69,68.8,68.69,68.77,57828.0,66.6377,66.7444,66.6377,66.7153,57828.0
2021-04-12 14:30:00,68.76,68.77,68.65,68.69,88152.0,66.7056,66.7153,66.5989,66.6377,88152.0
2021-04-12 15:00:00,68.68,68.75,68.63,68.7,76727.0,66.628,66.6959,66.5795,66.6474,76727.0
2021-04-12 15:30:00,68.7,68.89,68.66,68.8,301759.0,66.6474,66.8317,66.6086,66.7444,301759.0
2021-04-13 09:30:00,68.99,69.33,68.98,69.3,210817.0,66.9287,67.2585,66.919,67.2294,210817.0
2021-04-13 10:00:00,69.34,69.35,69.18,69.27,119051.0,67.2682,67.2779,67.113,67.2003,119051.0
2021-04-13 10:30:00,69.29,69.33,69.16,69.2,87840.0,67.2197,67.2585,67.0936,67.1324,87840.0
2021-04-13 11:00:00,69.2,69.25,69.13,69.2,78507.0,67.1324,67.1809,67.0645,67.1324,78507.0
2021-04-13 11:30:00,69.2,69.24,69.1,69.17,64570.0,67.1324,67.1712,67.0354,67.1033,64570.0
2021-04-13 12:00:00,69.21,69.3,69.18,69.26,59817.0,67.1421,67.2294,67.113,67.1906,59817.0
2021-04-13 12:30:00,69.27,69.3,69.18,69.2,160331.0,67.2003,67.2294,67.113,67.1324,160331.0
2021-04-13 13:00:00,69.22,69.32,69.21,69.3,82448.0,67.1518,67.2488,67.1421,67.2294,82448.0
2021-04-13 13:30:00,69.31,69.38,69.29,69.33,82170.0,67.2391,67.307,67.2197,67.2585,82170.0
2021-04-13 14:00:00,69.32,69.39,69.29,69.39,60465.0,67.2488,67.3167,67.2197,67.3167,60465.0
2021-04-13 14:30:00,69.38,69.49,69.38,69.49,64320.0,67.307,67.4138,67.307,67.4138,64320.0
2021-04-13 15:00:00,69.5,69.56,69.46,69.55,85189.0,67.4235,67.4817,67.3847,67.472,85189.0
2021-04-13 15:30:00,69.55,69.55,69.4,69.43,248545.0,67.472,67.472,67.3264,67.3555,248545.0
2021-04-14 09:30:00,69.48,69.48,69.31,69.48,250478.0,67.4041,67.4041,67.2391,67.4041,250478.0
2021-04-14 10:00:00,69.47,69.47,69.23,69.26,96346.0,67.3944,67.3944,67.1615,67.1906,96346.0
2021-04-14 10:30:00,69.27,69.39,69.19,69.19,82471.0,67.2003,67.3167,67.1227,67.1227,82471.0
2021-04-14 11:00:00,69.2,69.25,68.95,69.03,111631.0,67.1324,67.1809,66.8899,66.9675,111631.0
2021-04-14 11:30:00,69.05,69.16,69.02,69.16,45183.0,66.9869,67.0936,66.9578,67.0936,45183.0
2021-04-14 12:00:00,69.16,69.18,69.03,69.11,146637.0,67.0936,67.113,66.9675,67.0451,146637.0
2021-04-14 12:30:00,69.1,69.21,69.1,69.21,52468.0,67.0354,67.1421,67.0354,67.1421,52468.0
2021-04-14 13:00:00,69.2,69.21,69.14,69.16,111422.0,67.1324,67.1421,67.0742,67.0936,111422.0
2021-04-14 13:30:00,69.14,69.14,68.86,68.9,104896.0,67.0742,67.0742,66.8026,66.8414,104896.0
2021-04-14 14:00:00,68.87,68.99,68.7,68.97,276580.0,66.8123,66.9287,66.6474,66.9093,276580.0
2021-04-14 14:30:00,68.98,68.98,68.74,68.75,130627.0,66.919,66.919,66.6862,66.6959,130627.0
2021-04-14 15:00:00,68.76,68.89,68.66,68.88,147563.0,66.7056,66.8317,66.6086,66.822,147563.0
2021-04-14 15:30:00,68.88,68.9,68.63,68.74,401353.0,66.822,66.8414,66.5795,66.6862,401353.0
2021-04-15 09:30:00,69.35,69.6,69.3,69.49,337710.0,67.2779,67.5205,67.2294,67.4138,337710.0
2021-04-15 10:00:00,69.5,69.66,69.43,69.66,208746.0,67.4235,67.5787,67.3555,67.5787,208746.0
2021-04-15 10:30:00,69.67,69.76,69.63,69.68,102328.0,67.5884,67.6757,67.5496,67.5981,102328.0
2021-04-15 11:00:00,69.68,69.81,69.62,69.63,333528.0,67.5981,67.7242,67.5399,67.5496,333528.0
2021-04-15 11:30:00,69.64,69.66,69.58,69.6,195352.0,67.5593,67.5787,67.5011,67.5205,195352.0
2021-04-15 12:00:00,69.61,69.7,69.55,69.67,83056.0,67.5302,67.6175,67.472,67.5884,83056.0
2021-04-15 12:30:00,69.68,69.83,69.68,69.83,76562.0,67.5981,67.7436,67.5981,67.7436,76562.0
2021-04-15 13:00:00,69.84,69.85,69.71,69.8,89346.0,67.7533,67.763,67.6272,67.7145,89346.0
2021-04-15 13:30:00,69.8,69.85,69.79,69.8,103440.0,67.7145,67.763,67.7048,67.7145,103440.0
2021-04-15 14:00:00,69.78,69.84,69.75,69.83,254616.0,67.6951,67.7533,67.666,67.7436,254616.0
2021-04-15 14:30:00,69.83,69.84,69.71,69.73,125235.0,67.7436,67.7533,67.6272,67.6466,125235.0
2021-04-15 15:00:00,69.75,69.77,69.65,69.69,150858.0,67.666,67.6854,67.569,67.6078,150858.0
2021-04-15 15:30:00,69.69,69.9,69.68,69.84,463804.0,67.6078,67.8115,67.5981,67.7533,463804.0
2021-04-16 09:30:00,69.96,70.0,69.62,69.64,226517.0,67.8697,67.9085,67.5399,67.5593,226517.0
2021-04-16 10:00:00,69.63,69.92,69.61,69.79,136245.0,67.5496,67.8309,67.5302,67.7048,136245.0
2021-04-16 10:30:00,69.79,69.87,69.73,69.82,83901.0,67.7048,67.7824,67.6466,67.7339,83901.0
2021-04-16 11:00:00,69.83,69.89,69.74,69.76,82831.0,67.7436,67.8018,67.6563,67.6757,82831.0
2021-04-16 11:30:00,69.78,69.81,69.74,69.81,86051.0,67.6951,67.7242,67.6563,67.7242,86051.0
2021-04-16 12:00:00,69.82,69.92,69.79,69.91,49481.0,67.7339,67.8309,67.7048,67.8212,49481.0
2021-04-16 12:30:00,69.91,69.94,69.84,69.86,96231.0,67.8212,67.8503,67.7533,67.7727,96231.0
2021-04-16 13:00:00,69.86,69.9,69.81,69.83,54412.0,67.7727,67.8115,67.7242,67.7436,54412.0
2021-04-16 13:30:00,69.83,69.86,69.78,69.78,74075.0,67.7436,67.7727,67.6951,67.6951,74075.0
2021-04-16 14:00:00,69.78,69.92,69.78,69.92,206777.0,67.6951,67.8309,67.6951,67.8309,206777.0
2021-04-16 14:30:00,69.92,69.97,69.91,69.96,74509.0,67.8309,67.8794,67.8212,67.8697,74509.0
2021-04-16 15:00:00,69.97,69.99,69.9,69.97,100065.0,67.8794,67.8988,67.8115,67.8794,100065.0
2021-04-16 15:30:00,69.97,70.04,69.93,69.95,517561.0,67.8794,67.9473,67.8406,67.86,517561.0
2021-04-19 09:30:00,69.67,69.93,69.66,69.86,212427.0,67.5884,67.8406,67.5787,67.7727,212427.0
2021-04-19 10:00:00,69.86,69.9,69.48,69.62,141977.0,67.7727,67.8115,67.4041,67.5399,141977.0
2021-04-19 10:30:00,69.62,69.67,69.35,69.61,150347.0,67.5399,67.5884,67.2779,67.5302,150347.0
2021-04-19 11:00:00,69.64,69.71,69.52,69.63,133988.0,67.5593,67.6272,67.4429,67.5496,133988.0
2021-04-19 11:30:00,69.63,69.63,69.34,69.44,87804.0,67.5496,67.5496,67.2682,67.3652,87804.0
2021-04-19 12:00:00,69.42,69.52,69.29,69.34,94162.0,67.3458,67.4429,67.2197,67.2682,94162.0
2021-04-19 12:30:00,69.34,69.36,69.19,69.29,157356.0,67.2682,67.2876,67.1227,67.2197,157356.0
2021-04-19 13:00:00,69.28,69.46,69.27,69.39,78652.0,67.21,67.3847,67.2003,67.3167,78652.0
2021-04-19 13:30:00,69.4,69.5,69.35,69.41,73762.0,67.3264,67.4235,67.2779,67.3361,73762.0
2021-04-19 14:00:00,69.39,69.49,69.34,69.46,86686.0,67.3167,67.4138,67.2682,67.3847,86686.0
2021-04-19 14:30:00,69.46,69.48,69.32,69.46,137852.0,67.3847,67.4041,67.2488,67.3847,137852.0
2021-04-19 15:00:00,69.46,69.47,69.32,69.34,136223.0,67.3847,67.3944,67.2488,67.2682,136223.0
2021-04-19 15:30:00,69.34,69.53,69.31,69.51,666075.0,67.2682,67.4526,67.2391,67.4332,666075.0
2021-04-20 09:30:00,69.33,69.67,69.33,69.59,247704.0,67.2585,67.5884,67.2585,67.5108,247704.0
2021-04-20 10:00:00,69.58,69.63,69.41,69.5,133969.0,67.5011,67.5496,67.3361,67.4235,133969.0
2021-04-20 10:30:00,69.45,69.46,69.07,69.15,263134.0,67.375,67.3847,67.0063,67.0839,263134.0
2021-04-20 11:00:00,69.13,69.19,68.85,68.91,265420.0,67.0645,67.1227,66.7929,66.8511,265420.0
2021-04-20 11:30:00,68.89,68.98,68.74,68.91,101523.0,66.8317,66.919,66.6862,66.8511,101523.0
2021-04-20 12:00:00,68.92,69.12,68.88,69.06,86807.0,66.8608,67.0548,66.822,66.9966,86807.0
2021-04-20 12:30:00,69.07,69.08,68.94,69.03,109895.0,67.0063,67.016,66.8802,66.9675,109895.0
2021-04-20 13:00:00,69.03,69.07,68.88,68.89,181988.0,66.9675,67.0063,66.822,66.8317,181988.0
2021-04-20 13:30:00,68.9,69.09,68.89,69.09,124324.0,66.8414,67.0257,66.8317,67.0257,124324.0
2021-04-20 14:00:00,69.08,69.11,68.97,68.98,255215.0,67.016,67.0451,66.9093,66.919,255215.0
2021-04-20 14:30:00,68.96,68.97,68.79,68.84,111602.0,66.8996,66.9093,66.7347,66.7832,111602.0
2021-04-20 15:00:00,68.85,69.06,68.85,69.04,136251.0,66.7929,66.9966,66.7929,66.9772,136251.0
2021-04-20 15:30:00,69.04,69.17,69.02,69.09,656715.0,66.9772,67.1033,66.9578,67.0257,656715.0
2021-04-21 09:30:00,68.92,69.21,68.76,69.2,206259.0,66.8608,67.1421,66.7056,67.1324,206259.0
2021-04-21 10:00:00,69.19,69.24,68.99,69.23,143418.0,67.1227,67.1712,66.9287,67.1615,143418.0
2021-04-21 10:30:00,69.24,69.24,69.05,69.1,95399.0,67.1712,67.1712,66.9869,67.0354,95399.0
2021-04-21 11:00:00,69.12,69.36,69.1,69.34,71039.0,67.0548,67.2876,67.0354,67.2682,71039.0
2021-04-21 11:30:00,69.35,69.47,69.35,69.45,84083.0,67.2779,67.3944,67.2779,67.375,84083.0
2021-04-21 12:00:00,69.45,69.45,69.33,69.34,82479.0,67.375,67.375,67.2585,67.2682,82479.0
2021-04-21 12:30:00,69.35,69.37,69.26,69.27,98236.0,67.2779,67.2973,67.1906,67.2003,98236.0
2021-04-21 13:00:00,69.28,69.4,69.28,69.36,84197.0,67.21,67.3264,67.21,67.2876,84197.0
2021-04-21 13:30:00,69.35,69.39,69.32,69.36,41937.0,67.2779,67.3167,67.2488,67.2876,41937.0
2021-04-21 14:00:00,69.36,69.43,69.32,69.36,75255.0,67.2876,67.3555,67.2488,67.2876,75255.0
2021-04-21 14:30:00,69.37,69.4,69.31,69.34,76554.0,67.2973,67.3264,67.2391,67.2682,76554.0
2021-04-21 15:00:00,69.34,69.42,69.31,69.41,110068.0,67.2682,67.3458,67.2391,67.3361,110068.0
2021-04-21 15:30:00,69.41,69.63,69.41,69.59,1266665.0,67.3361,67.5496,67.3361,67.5108,1266665.0
2021-04-22 09:30:00,69.55,69.59,69.41,69.52,220530.0,67.472,67.5108,67.3361,67.4429,220530.0
2021-04-22 10:00:00,69.5,69.65,69.39,69.62,208745.0,67.4235,67.569,67.3167,67.5399,208745.0
2021-04-22 10:30:00,69.62,69.76,69.62,69.69,100706.0,67.5399,67.6757,67.5399,67.6078,100706.0
2021-04-22 11:00:00,69.69,69.72,69.62,69.62,94428.0,67.6078,67.6369,67.5399,67.5399,94428.0
2021-04-22 11:30:00,69.61,69.7,69.57,69.62,78881.0,67.5302,67.6175,67.4914,67.5399,78881.0
2021-04-22 12:00:00,69.62,69.69,69.55,69.68,76423.0,67.5399,67.6078,67.472,67.5981,76423.0
2021-04-22 12:30:00,69.69,69.74,69.68,69.72,91869.0,67.6078,67.6563,67.5981,67.6369,91869.0
2021-04-22 13:00:00,69.72,69.74,69.06,69.33,374013.0,67.6369,67.6563,66.9966,67.2585,374013.0
2021-04-22 13:30:00,69.33,69.33,68.73,68.79,189782.0,67.2585,67.2585,66.6765,66.7347,189782.0
2021-04-22 14:00:00,68.78,69.04,68.65,69.03,179265.0,66.725,66.9772,66.5989,66.9675,179265.0
2021-04-22 14:30:00,69.02,69.08,68.96,68.98,128810.0,66.9578,67.016,66.8996,66.919,128810.0
2021-04-22 15:00:00,68.98,69.06,68.77,68.83,202110.0,66.919,66.9966,66.7153,66.7735,202110.0
2021-04-22 15:30:00,68.83,69.01,68.83,68.9,836707.0,66.7735,66.9481,66.7735,66.8414,836707.0
2021-04-23 09:30:00,69.1,69.35,69.09,69.34,158154.0,67.0354,67.2779,67.0257,67.2682,158154.0
2021-04-23 10:00:00,69.33,69.39,69.29,69.29,67681.0,67.2585,67.3167,67.2197,67.2197,67681.0
2021-04-23 10:30:00,69.3,69.59,69.28,69.59,151737.0,67.2294,67.5108,67.21,67.5108,151737.0
2021-04-23 11:00:00,69.59,69.73,69.53,69.71,122386.0,67.5108,67.6466,67.4526,67.6272,122386.0
2021-04-23 11:30:00,69.71,69.81,69.71,69.76,112101.0,67.6272,67.7242,67.6272,67.6757,112101.0
2021-04-23 12:00:00,69.77,69.83,69.76,69.78,47907.0,67.6854,67.7436,67.6757,67.6951,47907.0
2021-04-23 12:30:00,69.79,69.95,69.78,69.92,74528.0,67.7048,67.86,67.6951,67.8309,74528.0
2021-04-23 13:00:00,69.93,69.96,69.87,69.91,71302.0,67.8406,67.8697,67.7824,67.8212,71302.0
2021-04-23 13:30:00,69.91,69.98,69.9,69.91,63660.0,67.8212,67.8891,67.8115,67.8212,63660.0
2021-04-23 14:00:00,69.9,69.94,69.87,69.89,46745.0,67.8115,67.8503,67.7824,67.8018,46745.0
2021-04-23 14:30:00,69.91,69.99,69.89,69.96,47645.0,67.8212,67.8988,67.8018,67.8697,47645.0
2021-04-23 15:00:00,69.96,70.01,69.92,69.99,86316.0,67.8697,67.9182,67.8309,67.8988,86316.0
2021-04-23 15:30:00,69.99,70.07,69.79,69.8,408500.0,67.8988,67.9764,67.7048,67.7145,408500.0
2021-04-26 09:30:00,69.92,69.98,69.76,69.89,261342.0,67.8309,67.8891,67.6757,67.8018,261342.0
2021-04-26 10:00:00,69.92,70.0,69.89,69.93,166610.0,67.8309,67.9085,67.8018,67.8406,166610.0
2021-04-26 10:30:00,69.92,70.03,69.88,69.96,89315.0,67.8309,67.9376,67.7921,67.8697,89315.0
2021-04-26 11:00:00,69.97,70.04,69.95,70.0,126211.0,67.8794,67.9473,67.86,67.9085,126211.0
2021-04-26 11:30:00,70.0,70.02,69.93,69.96,215076.0,67.9085,67.9279,67.8406,67.8697,215076.0
2021-04-26 12:00:00,69.96,69.97,69.88,69.93,92540.0,67.8697,67.8794,67.7921,67.8406,92540.0
2021-04-26 12:30:00,69.94,70.02,69.93,69.98,104612.0,67.8503,67.9279,67.8406,67.8891,104612.0
2021-04-26 13:00:00,69.99,70.01,69.91,69.94,80305.0,67.8988,67.9182,67.8212,67.8503,80305.0
2021-04-26 13:30:00,69.95,70.07,69.95,70.06,103130.0,67.86,67.9764,67.86,67.9667,103130.0
2021-04-26 14:00:00,70.06,70.13,70.06,70.11,80928.0,67.9667,68.0346,67.9667,68.0152,80928.0
2021-04-26 14:30:00,70.11,70.18,70.11,70.17,76622.0,68.0152,68.0831,68.0152,68.0734,76622.0
2021-04-26 15:00:00,70.18,70.2,70.03,70.06,164124.0,68.0831,68.1025,67.9376,67.9667,164124.0
2021-04-26 15:30:00,70.04,70.15,70.0,70.12,675429.0,67.9473,68.054,67.9085,68.0249,675429.0
2021-04-27 09:30:00,70.18,70.25,69.86,69.91,300782.0,68.0831,68.151,67.7727,67.8212,300782.0
2021-04-27 10:00:00,69.89,69.97,69.76,69.97,177085.0,67.8018,67.8794,67.6757,67.8794,177085.0
2021-04-27 10:30:00,69.97,69.98,69.79,69.91,101809.0,67.8794,67.8891,67.7048,67.8212,101809.0
2021-04-27 11:00:00,69.9,69.96,69.86,69.94,100178.0,67.8115,67.8697,67.7727,67.8503,100178.0
2021-04-27 11:30:00,69.95,70.02,69.93,69.99,122491.0,67.86,67.9279,67.8406,67.8988,122491.0
2021-04-27 12:00:00,69.99,70.04,69.97,70.03,177214.0,67.8988,67.9473,67.8794,67.9376,177214.0
2021-04-27 12:30:00,70.02,70.06,69.95,69.96,65064.0,67.9279,67.9667,67.86,67.8697,65064.0
2021-04-27 13:00:00,69.96,70.03,69.95,69.99,185721.0,67.8697,67.9376,67.86,67.8988,185721.0
2021-04-27 13:30:00,69.99,70.04,69.97,69.98,66378.0,67.8988,67.9473,67.8794,67.8891,66378.0
2021-04-27 14:00:00,69.97,70.02,69.9,70.01,141164.0,67.8794,67.9279,67.8115,67.9182,141164.0
2021-04-27 14:30:00,70.02,70.04,69.98,69.99,76407.0,67.9279,67.9473,67.8891,67.8988,76407.0
2021-04-27 15:00:00,69.97,70.02,69.93,70.01,149413.0,67.8794,67.9279,67.8406,67.9182,149413.0
2021-04-27 15:30:00,70.02,70.08,69.89,69.92,347200.0,67.9279,67.9861,67.8018,67.8309,347200.0
2021-04-28 09:30:00,69.97,70.17,69.79,70.15,341724.0,67.8794,68.0734,67.7048,68.054,341724.0
2021-04-28 10:00:00,70.19,70.19,70.02,70.03,131802.0,68.0928,68.0928,67.9279,67.9376,131802.0
2021-04-28 10:30:00,70.03,70.03,69.88,69.95,172801.0,67.9376,67.9376,67.7921,67.86,172801.0
2021-04-28 11:00:00,69.95,69.97,69.87,69.94,119505.0,67.86,67.8794,67.7824,67.8503,119505.0
2021-04-28 11:30:00,69.93,69.98,69.79,69.79,99420.0,67.8406,67.8891,67.7048,67.7048,99420.0
2021-04-28 12:00:00,69.78,69.9,69.76,69.89,69787.0,67.6951,67.8115,67.6757,67.8018,69787.0
2021-04-28 12:30:00,69.89,69.96,69.86,69.95,83194.0,67.8018,67.8697,67.7727,67.86,83194.0
2021-04-28 13:00:00,69.95,69.96,69.91,69.94,53152.0,67.86,67.8697,67.8212,67.8503,53152.0
2021-04-28 13:30:00,69.93,69.96,69.87,69.88,107592.0,67.8406,67.8697,67.7824,67.7921,107592.0
2021-04-28 14:00:00,69.88,70.04,69.8,69.91,91632.0,67.7921,67.9473,67.7145,67.8212,91632.0
2021-04-28 14:30:00,69.92,70.2,69.83,70.08,169332.0,67.8309,68.1025,67.7436,67.9861,169332.0
2021-04-28 15:00:00,70.08,70.11,69.84,69.99,145690.0,67.9861,68.0152,67.7533,67.8988,145690.0
2021-04-28 15:30:00,69.99,70.0,69.75,69.8,681628.0,67.8988,67.9085,67.666,67.7145,681628.0
2021-04-29 09:30:00,70.47,70.52,70.03,70.07,355480.0,68.3645,68.413,67.9376,67.9764,355480.0
2021-04-29 10:00:00,70.07,70.09,69.86,69.93,179297.0,67.9764,67.9958,67.7727,67.8406,179297.0
2021-04-29 10:30:00,69.89,69.94,69.7,69.85,295499.0,67.8018,67.8503,67.6175,67.763,295499.0
2021-04-29 11:00:00,69.84,69.96,69.81,69.87,143612.0,67.7533,67.8697,67.7242,67.7824,143612.0
2021-04-29 11:30:00,69.87,69.88,69.56,69.62,226072.0,67.7824,67.7921,67.4817,67.5399,226072.0
2021-04-29 12:00:00,69.61,69.62,69.44,69.6,312106.0,67.5302,67.5399,67.3652,67.5205,312106.0
2021-04-29 12:30:00,69.56,69.78,69.52,69.74,150683.0,67.4817,67.6951,67.4429,67.6563,150683.0
2021-04-29 13:00:00,69.75,69.85,69.66,69.83,280047.0,67.666,67.763,67.5787,67.7436,280047.0
2021-04-29 13:30:00,69.84,69.9,69.74,69.88,160563.0,67.7533,67.8115,67.6563,67.7921,160563.0
2021-04-29 14:00:00,69.9,69.99,69.85,69.95,119689.0,67.8115,67.8988,67.763,67.86,119689.0
2021-04-29 14:30:00,69.99,70.17,69.98,70.12,248563.0,67.8988,68.0734,67.8891,68.0249,248563.0
2021-04-29 15:00:00,70.12,70.18,70.03,70.03,166708.0,68.0249,68.0831,67.9376,67.9376,166708.0
2021-04-29 15:30:00,70.03,70.13,70.0,70.08,299961.0,67.9376,68.0346,67.9085,67.9861,299961.0
2021-04-30 09:30:00,69.6,69.82,69.56,69.82,200604.0,67.5205,67.7339,67.4817,67.7339,200604.0
2021-04-30 10:00:00,69.82,69.95,69.69,69.95,56986.0,67.7339,67.86,67.6078,67.86,56986.0
2021-04-30 10:30:00,69.97,69.99,69.75,69.76,120676.0,67.8794,67.8988,67.666,67.6757,120676.0
2021-04-30 11:00:00,69.75,69.79,69.61,69.63,95357.0,67.666,67.7048,67.5302,67.5496,95357.0
2021-04-30 11:30:00,69.62,69.82,69.6,69.79,119639.0,67.5399,67.7339,67.5205,67.7048,119639.0
2021-04-30 12:00:00,69.79,69.84,69.74,69.78,229128.0,67.7048,67.7533,67.6563,67.6951,229128.0
2021-04-30 12:30:00,69.78,69.81,69.64,69.71,61283.0,67.6951,67.7242,67.5593,67.6272,61283.0
2021-04-30 13:00:00,69.71,69.76,69.67,69.74,65997.0,67.6272,67.6757,67.5884,67.6563,65997.0
2021-04-30 13:30:00,69.75,69.78,69.47,69.48,84406.0,67.666,67.6951,67.3944,67.4041,84406.0
2021-04-30 14:00:00,69.51,69.64,69.5,69.63,259766.0,67.4332,67.5593,67.4235,67.5496,259766.0
2021-04-30 14:30:00,69.62,69.67,69.6,69.61,95214.0,67.5399,67.5884,67.5205,67.5302,95214.0
2021-04-30 15:00:00,69.59,69.67,69.49,69.64,115645.0,67.5108,67.5884,67.4138,67.5593,115645.0
2021-04-30 15:30:00,69.65,69.66,69.44,69.56,502582.0,67.569,67.5787,67.3652,67.4817,502582.0
2021-05-03 09:30:00,69.89,69.89,69.61,69.72,155686.0,67.8018,67.8018,67.5302,67.6369,155686.0
2021-05-03 10:00:00,69.72,70.01,69.66,69.92,190587.0,67.6369,67.9182,67.5787,67.8309,190587.0
2021-05-03 10:30:00,69.93,69.96,69.6,69.63,200532.0,67.8406,67.8697,67.5205,67.5496,200532.0
2021-05-03 11:00:00,69.59,69.63,69.39,69.41,78985.0,67.5108,67.5496,67.3167,67.3361,78985.0
2021-05-03 11:30:00,69.41,69.58,69.4,69.54,59330.0,67.3361,67.5011,67.3264,67.4623,59330.0
2021-05-03 12:00:00,69.53,69.54,69.42,69.42,343149.0,67.4526,67.4623,67.3458,67.3458,343149.0
2021-05-03 12:30:00,69.41,69.43,69.35,69.41,87874.0,67.3361,67.3555,67.2779,67.3361,87874.0
2021-05-03 13:00:00,69.42,69.46,69.34,69.36,66117.0,67.3458,67.3847,67.2682,67.2876,66117.0
2021-05-03 13:30:00,69.34,69.44,69.33,69.39,75200.0,67.2682,67.3652,67.2585,67.3167,75200.0
2021-05-03 14:00:00,69.41,69.48,69.41,69.46,125160.0,67.3361,67.4041,67.3361,67.3847,125160.0
2021-05-03 14:30:00,69.48,69.53,69.45,69.49,126207.0,67.4041,67.4526,67.375,67.4138,126207.0
2021-05-03 15:00:00,69.49,69.51,69.4,69.43,189715.0,67.4138,67.4332,67.3264,67.3555,189715.0
2021-05-03 15:30:00,69.43,69.43,69.31,69.4,449618.0,67.3555,67.3555,67.2391,67.3264,449618.0
2021-05-04 09:30:00,68.9,69.0,68.36,68.39,421376.0,66.8414,66.9384,66.3175,66.3466,421376.0
2021-05-04 10:00:00,68.38,68.44,68.23,68.4,291933.0,66.3369,66.3951,66.1914,66.3563,291933.0
2021-05-04 10:30:00,68.35,68.41,68.15,68.16,145936.0,66.3078,66.366,66.1138,66.1235,145936.0
2021-05-04 11:00:00,68.17,68.25,67.88,68.03,171901.0,66.1332,66.2108,65.8519,65.9974,171901.0
2021-05-04 11:30:00,68.02,68.06,67.71,67.8,152858.0,65.9877,66.0265,65.6869,65.7742,152858.0
2021-05-04 12:00:00,67.79,68.03,67.77,67.97,92882.0,65.7645,65.9974,65.7451,65.9392,92882.0
2021-05-04 12:30:00,67.98,67.98,67.8,67.86,74915.0,65.9489,65.9489,65.7742,65.8325,74915.0
2021-05-04 13:00:00,67.86,68.1,67.84,68.04,317232.0,65.8325,66.0653,65.8131,66.0071,317232.0
2021-05-04 13:30:00,68.04,68.1,67.94,67.98,267537.0,66.0071,66.0653,65.9101,65.9489,267537.0
2021-05-04 14:00:00,67.98,68.15,67.92,68.02,354446.0,65.9489,66.1138,65.8907,65.9877,354446.0
2021-05-04 14:30:00,68.04,68.22,68.03,68.18,138134.0,66.0071,66.1817,65.9974,66.1429,138134.0
2021-05-04 15:00:00,68.17,68.21,68.05,68.13,153272.0,66.1332,66.172,66.0168,66.0944,153272.0
2021-05-04 15:30:00,68.13,68.46,68.09,68.46,431393.0,66.0944,66.4145,66.0556,66.4145,431393.0
2021-05-05 09:30:00,68.87,68.98,68.67,68.68,179692.0,66.8123,66.919,66.6183,66.628,179692.0
2021-05-05 10:00:00,68.7,68.72,68.37,68.58,138336.0,66.6474,66.6668,66.3272,66.5309,138336.0
2021-05-05 10:30:00,68.59,68.73,68.58,68.69,145264.0,66.5406,66.6765,66.5309,66.6377,145264.0
2021-05-05 11:00:00,68.69,68.74,68.62,68.64,78958.0,66.6377,66.6862,66.5697,66.5892,78958.0
2021-05-05 11:30:00,68.71,68.84,68.66,68.84,72841.0,66.6571,66.7832,66.6086,66.7832,72841.0
2021-05-05 12:00:00,68.84,68.86,68.74,68.75,53065.0,66.7832,66.8026,66.6862,66.6959,53065.0
2021-05-05 12:30:00,68.76,68.77,68.62,68.62,65240.0,66.7056,66.7153,66.5697,66.5697,65240.0
2021-05-05 13:00:00,68.62,68.66,68.55,68.65,155078.0,66.5697,66.6086,66.5018,66.5989,155078.0
2021-05-05 13:30:00,68.66,68.73,68.61,68.63,74286.0,66.6086,66.6765,66.56,66.5795,74286.0
2021-05-05 14:00:00,68.65,68.66,68.51,68.58,99241.0,66.5989,66.6086,66.463,66.5309,99241.0
2021-05-05 14:30:00,68.58,68.64,68.52,68.53,71185.0,66.5309,66.5892,66.4727,66.4824,71185.0
2021-05-05 15:00:00,68.53,68.55,68.2,68.28,145818.0,66.4824,66.5018,66.1623,66.2399,145818.0
2021-05-05 15:30:00,68.27,68.43,68.25,68.33,327638.0,66.2302,66.3854,66.2108,66.2884,327638.0
2021-05-06 09:30:00,68.28,68.4,68.03,68.1,141980.0,66.2399,66.3563,65.9974,66.0653,141980.0
2021-05-06 10:00:00,68.05,68.13,67.88,68.0,123192.0,66.0168,66.0944,65.8519,65.9683,123192.0
2021-05-06 10:30:00,68.0,68.28,67.98,68.17,77109.0,65.9683,66.2399,65.9489,66.1332,77109.0
2021-05-06 11:00:00,68.21,68.34,67.98,68.32,216415.0,66.172,66.2981,65.9489,66.2787,216415.0
2021-05-06 11:30:00,68.33,68.62,68.31,68.53,131282.0,66.2884,66.5697,66.269,66.4824,131282.0
2021-05-06 12:00:00,68.51,68.64,68.44,68.64,55306.0,66.463,66.5892,66.3951,66.5892,55306.0
2021-05-06 12:30:00,68.65,68.67,68.55,68.58,162509.0,66.5989,66.6183,66.5018,66.5309,162509.0
2021-05-06 13:00:00,68.56,68.61,68.38,68.45,105422.0,66.5115,66.56,66.3369,66.4048,105422.0
2021-05-06 13:30:00,68.46,68.52,68.3,68.31,79169.0,66.4145,66.4727,66.2593,66.269,79169.0
2021-05-06 14:00:00,68.33,68.45,68.24,68.24,105730.0,66.2884,66.4048,66.2011,66.2011,105730.0
2021-05-06 14:30:00,68.28,68.38,68.21,68.28,95834.0,66.2399,66.3369,66.172,66.2399,95834.0
2021-05-06 15:00:00,68.28,68.49,68.25,68.45,148408.0,66.2399,66.4436,66.2108,66.4048,148408.0
2021-05-06 15:30:00,68.46,68.85,68.44,68.83,447713.0,66.4145,66.7929,66.3951,66.7735,447713.0
2021-05-07 09:30:00,69.29,69.41,69.08,69.29,285657.0,67.2197,67.3361,67.016,67.2197,285657.0
2021-05-07 10:00:00,69.31,69.67,69.24,69.54,181245.0,67.2391,67.5884,67.1712,67.4623,181245.0
2021-05-07 10:30:00,69.55,69.63,69.45,69.53,89260.0,67.472,67.5496,67.375,67.4526,89260.0
2021-05-07 11:00:00,69.53,69.65,69.52,69.62,74757.0,67.4526,67.569,67.4429,67.5399,74757.0
2021-05-07 11:30:00,69.64,69.68,69.57,69.63,118031.0,67.5593,67.5981,67.4914,67.5496,118031.0
2021-05-07 12:00:00,69.64,69.64,69.45,69.46,71871.0,67.5593,67.5593,67.375,67.3847,71871.0
2021-05-07 12:30:00,69.44,69.46,69.36,69.44,78398.0,67.3652,67.3847,67.2876,67.3652,78398.0
2021-05-07 13:00:00,69.45,69.45,69.23,69.24,92115.0,67.375,67.375,67.1615,67.1712,92115.0
2021-05-07 13:30:00,69.25,69.34,69.23,69.25,118818.0,67.1809,67.2682,67.1615,67.1809,118818.0
2021-05-07 14:00:00,69.18,69.34,69.16,69.3,61809.0,67.113,67.2682,67.0936,67.2294,61809.0
2021-05-07 14:30:00,69.33,69.36,69.2,69.36,99580.0,67.2585,67.2876,67.1324,67.2876,99580.0
2021-05-07 15:00:00,69.35,69.47,69.33,69.41,66529.0,67.2779,67.3944,67.2585,67.3361,66529.0
2021-05-07 15:30:00,69.43,69.43,69.29,69.29,275167.0,67.3555,67.3555,67.2197,67.2197,275167.0
2021-05-10 09:30:00,69.08,69.12,68.66,68.74,242824.0,67.016,67.0548,66.6086,66.6862,242824.0
2021-05-10 10:00:00,68.75,68.84,68.65,68.69,100845.0,66.6959,66.7832,66.5989,66.6377,100845.0
2021-05-10 10:30:00,68.68,68.71,68.48,68.57,109028.0,66.628,66.6571,66.4339,66.5212,109028.0
2021-05-10 11:00:00,68.58,68.67,68.48,68.63,129103.0,66.5309,66.6183,66.4339,66.5795,129103.0
2021-05-10 11:30:00,68.64,68.74,68.57,68.71,87312.0,66.5892,66.6862,66.5212,66.6571,87312.0
2021-05-10 12:00:00,68.72,68.82,68.7,68.72,87756.0,66.6668,66.7638,66.6474,66.6668,87756.0
2021-05-10 12:30:00,68.72,68.73,68.63,68.64,41255.0,66.6668,66.6765,66.5795,66.5892,41255.0
2021-05-10 13:00:00,68.64,68.69,68.59,68.62,63918.0,66.5892,66.6377,66.5406,66.5697,63918.0
2021-05-10 13:30:00,68.61,68.63,68.49,68.51,125945.0,66.56,66.5795,66.4436,66.463,125945.0
2021-05-10 14:00:00,68.51,68.52,68.12,68.17,264338.0,66.463,66.4727,66.0847,66.1332,264338.0
2021-05-10 14:30:00,68.16,68.22,68.03,68.12,187703.0,66.1235,66.1817,65.9974,66.0847,187703.0
2021-05-10 15:00:00,68.12,68.23,68.09,68.18,227461.0,66.0847,66.1914,66.0556,66.1429,227461.0
2021-05-10 15:30:00,68.17,68.26,67.96,67.97,459018.0,66.1332,66.2205,65.9295,65.9392,459018.0
2021-05-11 09:30:00,66.89,67.4,66.74,67.4,496158.0,64.8914,65.3862,64.7459,65.3862,496158.0
2021-05-11 10:00:00,67.37,67.45,66.92,66.93,396180.0,65.3571,65.4347,64.9205,64.9302,396180.0
2021-05-11 10:30:00,66.94,67.18,66.73,67.1,314094.0,64.9399,65.1728,64.7362,65.0952,314094.0
2021-05-11 11:00:00,67.09,67.55,66.89,67.55,234853.0,65.0855,65.5317,64.8914,65.5317,234853.0
2021-05-11 11:30:00,67.55,67.63,67.39,67.55,231822.0,65.5317,65.6093,65.3765,65.5317,231822.0
2021-05-11 12:00:00,67.56,67.68,67.48,67.5,143388.0,65.5414,65.6578,65.4638,65.4832,143388.0
2021-05-11 12:30:00,67.5,67.56,67.27,67.36,101467.0,65.4832,65.5414,65.2601,65.3474,101467.0
2021-05-11 13:00:00,67.35,67.7,67.34,67.67,166113.0,65.3377,65.6772,65.328,65.6481,166113.0
2021-05-11 13:30:00,67.69,67.77,67.54,67.63,97182.0,65.6675,65.7451,65.522,65.6093,97182.0
2021-05-11 14:00:00,67.64,67.77,67.46,67.77,146986.0,65.619,65.7451,65.4444,65.7451,146986.0
2021-05-11 14:30:00,67.76,67.76,67.48,67.61,211332.0,65.7354,65.7354,65.4638,65.5899,211332.0
2021-05-11 15:00:00,67.61,67.81,67.51,67.71,239410.0,65.5899,65.784,65.4929,65.6869,239410.0
2021-05-11 15:30:00,67.71,67.73,67.41,67.65,565586.0,65.6869,65.7063,65.3959,65.6287,565586.0
2021-05-12 09:30:00,66.76,67.14,66.76,66.84,215767.0,64.7653,65.134,64.7653,64.8429,215767.0
2021-05-12 10:00:00,66.84,66.86,66.65,66.66,158571.0,64.8429,64.8623,64.6586,64.6683,158571.0
2021-05-12 10:30:00,66.64,66.7,66.3,66.41,274673.0,64.6489,64.7071,64.3191,64.4258,274673.0
2021-05-12 11:00:00,66.39,66.58,66.36,66.42,87106.0,64.4064,64.5907,64.3773,64.4355,87106.0
2021-05-12 11:30:00,66.42,66.45,66.1,66.13,267305.0,64.4355,64.4646,64.125,64.1541,267305.0
2021-05-12 12:00:00,66.13,66.26,65.98,66.18,186856.0,64.1541,64.2803,64.0086,64.2027,186856.0
2021-05-12 12:30:00,66.16,66.26,66.07,66.24,147260.0,64.1832,64.2803,64.0959,64.2609,147260.0
2021-05-12 13:00:00,66.24,66.41,66.13,66.15,156854.0,64.2609,64.4258,64.1541,64.1735,156854.0
2021-05-12 13:30:00,66.14,66.24,66.06,66.12,122415.0,64.1638,64.2609,64.0862,64.1444,122415.0
2021-05-12 14:00:00,66.12,66.19,65.98,66.11,133917.0,64.1444,64.2124,64.0086,64.1347,133917.0
2021-05-12 14:30:00,66.11,66.35,66.07,66.2,124512.0,64.1347,64.3676,64.0959,64.2221,124512.0
2021-05-12 15:00:00,66.19,66.23,65.94,66.01,320132.0,64.2124,64.2512,63.9698,64.0377,320132.0
2021-05-12 15:30:00,66.01,66.17,65.83,65.98,445814.0,64.0377,64.193,63.8631,64.0086,445814.0
2021-05-13 09:30:00,66.51,66.78,66.46,66.76,338032.0,64.5228,64.7847,64.4743,64.7653,338032.0
2021-05-13 10:00:00,66.79,67.0,66.79,66.89,117230.0,64.7944,64.9982,64.7944,64.8914,117230.0
2021-05-13 10:30:00,66.92,67.1,66.81,67.04,123626.0,64.9205,65.0952,64.8138,65.037,123626.0
2021-05-13 11:00:00,67.04,67.06,66.6,66.63,133864.0,65.037,65.0564,64.6101,64.6392,133864.0
2021-05-13 11:30:00,66.63,66.78,66.5,66.56,155143.0,64.6392,64.7847,64.5131,64.5713,155143.0
2021-05-13 12:00:00,66.6,66.81,66.56,66.79,90418.0,64.6101,64.8138,64.5713,64.7944,90418.0
2021-05-13 12:30:00,66.81,66.88,66.55,66.58,95557.0,64.8138,64.8817,64.5616,64.5907,95557.0
2021-05-13 13:00:00,66.58,66.68,66.38,66.45,226289.0,64.5907,64.6877,64.3967,64.4646,226289.0
2021-05-13 13:30:00,66.43,66.46,66.23,66.41,213674.0,64.4452,64.4743,64.2512,64.4258,213674.0
2021-05-13 14:00:00,66.42,66.81,66.42,66.79,107908.0,64.4355,64.8138,64.4355,64.7944,107908.0
2021-05-13 14:30:00,66.79,66.91,66.72,66.8,161450.0,64.7944,64.9108,64.7265,64.8041,161450.0
2021-05-13 15:00:00,66.81,66.92,66.72,66.86,153035.0,64.8138,64.9205,64.7265,64.8623,153035.0
2021-05-13 15:30:00,66.86,67.0,66.64,66.65,274733.0,64.8623,64.9982,64.6489,64.6586,274733.0
2021-05-14 09:30:00,67.26,67.46,67.24,67.46,209466.0,65.2504,65.4444,65.231,65.4444,209466.0
2021-05-14 10:00:00,67.46,67.57,67.31,67.48,164376.0,65.4444,65.5511,65.2989,65.4638,164376.0
2021-05-14 10:30:00,67.47,67.65,67.43,67.64,92215.0,65.4541,65.6287,65.4153,65.619,92215.0
2021-05-14 11:00:00,67.65,67.71,67.58,67.68,81984.0,65.6287,65.6869,65.5608,65.6578,81984.0
2021-05-14 11:30:00,67.67,67.72,67.63,67.64,76178.0,65.6481,65.6966,65.6093,65.619,76178.0
2021-05-14 12:00:00,67.65,67.77,67.62,67.73,61367.0,65.6287,65.7451,65.5996,65.7063,61367.0
2021-05-14 12:30:00,67.74,67.79,67.72,67.78,111113.0,65.716,65.7645,65.6966,65.7548,111113.0
2021-05-14 13:00:00,67.78,67.81,67.74,67.79,91967.0,65.7548,65.784,65.716,65.7645,91967.0
2021-05-14 13:30:00,67.8,67.83,67.74,67.81,77077.0,65.7742,65.8034,65.716,65.784,77077.0
2021-05-14 14:00:00,67.82,67.89,67.8,67.85,66246.0,65.7937,65.8616,65.7742,65.8228,66246.0
2021-05-14 14:30:00,67.85,68.04,67.85,68.0,86391.0,65.8228,66.0071,65.8228,65.9683,86391.0
2021-05-14 15:00:00,67.99,67.99,67.9,67.94,71359.0,65.9586,65.9586,65.8713,65.9101,71359.0
2021-05-14 15:30:00,67.94,68.02,67.85,67.86,341861.0,65.9101,65.9877,65.8228,65.8325,341861.0
2021-05-17 09:30:00,67.62,67.7,67.41,67.49,333784.0,65.5996,65.6772,65.3959,65.4735,333784.0
2021-05-17 10:00:00,67.48,67.59,67.28,67.4,175294.0,65.4638,65.5705,65.2698,65.3862,175294.0
2021-05-17 10:30:00,67.4,67.6,67.33,67.48,138687.0,65.3862,65.5802,65.3183,65.4638,138687.0
2021-05-17 11:00:00,67.47,67.53,67.28,67.34,126693.0,65.4541,65.5123,65.2698,65.328,126693.0
2021-05-17 11:30:00,67.34,67.39,67.22,67.27,66423.0,65.328,65.3765,65.2116,65.2601,66423.0
2021-05-17 12:00:00,67.25,67.33,67.2,67.3,65356.0,65.2407,65.3183,65.1922,65.2892,65356.0
2021-05-17 12:30:00,67.29,67.4,67.24,67.27,57030.0,65.2795,65.3862,65.231,65.2601,57030.0
2021-05-17 13:00:00,67.26,67.31,67.12,67.17,43077.0,65.2504,65.2989,65.1146,65.1631,43077.0
2021-05-17 13:30:00,67.18,67.24,67.06,67.17,134249.0,65.1728,65.231,65.0564,65.1631,134249.0
2021-05-17 14:00:00,67.16,67.29,67.13,67.27,68904.0,65.1534,65.2795,65.1243,65.2601,68904.0
2021-05-17 14:30:00,67.28,67.4,67.2,67.4,81670.0,65.2698,65.3862,65.1922,65.3862,81670.0
2021-05-17 15:00:00,67.39,67.52,67.35,67.38,206711.0,65.3765,65.5026,65.3377,65.3668,206711.0
2021-05-17 15:30:00,67.37,67.56,67.36,67.56,253815.0,65.3571,65.5414,65.3474,65.5414,253815.0
2021-05-18 09:30:00,67.75,67.75,67.5,67.58,229399.0,65.7257,65.7257,65.4832,65.5608,229399.0
2021-05-18 10:00:00,67.59,67.77,67.52,67.77,114269.0,65.5705,65.7451,65.5026,65.7451,114269.0
2021-05-18 10:30:00,67.79,67.8,67.69,67.74,91898.0,65.7645,65.7742,65.6675,65.716,91898.0
2021-05-18 11:00:00,67.75,67.79,67.72,67.76,78987.0,65.7257,65.7645,65.6966,65.7354,78987.0
2021-05-18 11:30:00,67.74,67.75,67.57,67.57,62670.0,65.716,65.7257,65.5511,65.5511,62670.0
2021-05-18 12:00:00,67.56,67.74,67.56,67.73,39104.0,65.5414,65.716,65.5414,65.7063,39104.0
2021-05-18 12:30:00,67.74,67.76,67.67,67.69,50695.0,65.716,65.7354,65.6481,65.6675,50695.0
2021-05-18 13:00:00,67.7,67.73,67.64,67.73,73055.0,65.6772,65.7063,65.619,65.7063,73055.0
2021-05-18 13:30:00,67.74,67.74,67.58,67.59,58057.0,65.716,65.716,65.5608,65.5705,58057.0
2021-05-18 14:00:00,67.59,67.62,67.47,67.47,78901.0,65.5705,65.5996,65.4541,65.4541,78901.0
2021-05-18 14:30:00,67.48,67.49,67.21,67.32,85979.0,65.4638,65.4735,65.2019,65.3086,85979.0
2021-05-18 15:00:00,67.33,67.44,67.32,67.42,94305.0,65.3183,65.425,65.3086,65.4056,94305.0
2021-05-18 15:30:00,67.43,67.49,66.98,67.01,233055.0,65.4153,65.4735,64.9787,65.0079,233055.0
2021-05-19 09:30:00,66.08,66.37,65.99,66.24,343871.0,64.1056,64.387,64.0183,64.2609,343871.0
2021-05-19 10:00:00,66.24,66.39,66.07,66.39,141026.0,64.2609,64.4064,64.0959,64.4064,141026.0
2021-05-19 10:30:00,66.38,66.5,66.15,66.41,155251.0,64.3967,64.5131,64.1735,64.4258,155251.0
2021-05-19 11:00:00,66.39,66.6,66.28,66.53,89117.0,64.4064,64.6101,64.2997,64.5422,89117.0
2021-05-19 11:30:00,66.53,66.59,66.39,66.56,65136.0,64.5422,64.6004,64.4064,64.5713,65136.0
2021-05-19 12:00:00,66.56,66.73,66.51,66.67,90417.0,64.5713,64.7362,64.5228,64.678,90417.0
2021-05-19 12:30:00,66.67,66.73,66.63,66.66,76718.0,64.678,64.7362,64.6392,64.6683,76718.0
2021-05-19 13:00:00,66.68,66.88,66.68,66.78,92635.0,64.6877,64.8817,64.6877,64.7847,92635.0
2021-05-19 13:30:00,66.8,66.82,66.65,66.72,37090.0,64.8041,64.8235,64.6586,64.7265,37090.0
2021-05-19 14:00:00,66.72,67.0,66.45,66.95,169749.0,64.7265,64.9982,64.4646,64.9496,169749.0
2021-05-19 14:30:00,66.95,67.04,66.56,66.65,127382.0,64.9496,65.037,64.5713,64.6586,127382.0
2021-05-19 15:00:00,66.62,66.95,66.51,66.9,143009.0,64.6295,64.9496,64.5228,64.9011,143009.0
2021-05-19 15:30:00,66.91,67.07,66.64,67.05,302893.0,64.9108,65.0661,64.6489,65.0467,302893.0
2021-05-20 09:30:00,67.32,67.77,67.3,67.7,218457.0,65.3086,65.7451,65.2892,65.6772,218457.0
2021-05-20 10:00:00,67.7,67.86,67.7,67.85,103058.0,65.6772,65.8325,65.6772,65.8228,103058.0
2021-05-20 10:30:00,67.86,67.93,67.8,67.86,45679.0,65.8325,65.9004,65.7742,65.8325,45679.0
2021-05-20 11:00:00,67.86,68.04,67.85,68.03,72877.0,65.8325,66.0071,65.8228,65.9974,72877.0
2021-05-20 11:30:00,68.04,68.24,68.03,68.15,111218.0,66.0071,66.2011,65.9974,66.1138,111218.0
2021-05-20 12:00:00,68.14,68.14,68.0,68.0,91728.0,66.1041,66.1041,65.9683,65.9683,91728.0
2021-05-20 12:30:00,68.01,68.07,67.91,68.03,93960.0,65.978,66.0362,65.881,65.9974,93960.0
2021-05-20 13:00:00,68.01,68.16,68.01,68.13,64860.0,65.978,66.1235,65.978,66.0944,64860.0
2021-05-20 13:30:00,68.14,68.18,67.99,68.09,39577.0,66.1041,66.1429,65.9586,66.0556,39577.0
2021-05-20 14:00:00,68.11,68.14,68.07,68.14,35679.0,66.075,66.1041,66.0362,66.1041,35679.0
2021-05-20 14:30:00,68.16,68.22,68.12,68.18,96257.0,66.1235,66.1817,66.0847,66.1429,96257.0
2021-05-20 15:00:00,68.19,68.3,68.12,68.29,63444.0,66.1526,66.2593,66.0847,66.2496,63444.0
2021-05-20 15:30:00,68.3,68.3,68.07,68.11,332546.0,66.2593,66.2593,66.0362,66.075,332546.0
2021-05-21 09:30:00,68.4,68.47,68.21,68.44,216447.0,66.3563,66.4242,66.172,66.3951,216447.0
2021-05-21 10:00:00,68.45,68.46,68.19,68.19,151752.0,66.4048,66.4145,66.1526,66.1526,151752.0
2021-05-21 10:30:00,68.18,68.29,68.07,68.18,103672.0,66.1429,66.2496,66.0362,66.1429,103672.0
2021-05-21 11:00:00,68.19,68.22,68.03,68.03,73283.0,66.1526,66.1817,65.9974,65.9974,73283.0
2021-05-21 11:30:00,68.03,68.14,67.93,67.95,63831.0,65.9974,66.1041,65.9004,65.9198,63831.0
2021-05-21 12:00:00,67.96,68.01,67.85,67.92,193255.0,65.9295,65.978,65.8228,65.8907,193255.0
2021-05-21 12:30:00,67.91,67.96,67.77,67.86,53955.0,65.881,65.9295,65.7451,65.8325,53955.0
2021-05-21 13:00:00,67.86,67.91,67.81,67.91,52296.0,65.8325,65.881,65.784,65.881,52296.0
2021-05-21 13:30:00,67.91,68.01,67.91,67.97,59729.0,65.881,65.978,65.881,65.9392,59729.0
2021-05-21 14:00:00,67.97,68.05,67.89,67.9,109794.0,65.9392,66.0168,65.8616,65.8713,109794.0
2021-05-21 14:30:00,67.9,67.97,67.82,67.95,125665.0,65.8713,65.9392,65.7937,65.9198,125665.0
2021-05-21 15:00:00,67.95,68.02,67.89,67.98,138479.0,65.9198,65.9877,65.8616,65.9489,138479.0
2021-05-21 15:30:00,67.98,67.98,67.74,67.78,231565.0,65.9489,65.9489,65.716,65.7548,231565.0
2021-05-24 09:30:00,68.24,68.53,68.19,68.53,206015.0,66.2011,66.4824,66.1526,66.4824,206015.0
2021-05-24 10:00:00,68.55,68.8,68.55,68.78,85368.0,66.5018,66.7444,66.5018,66.725,85368.0
2021-05-24 10:30:00,68.78,68.85,68.76,68.82,211111.0,66.725,66.7929,66.7056,66.7638,211111.0
2021-05-24 11:00:00,68.82,68.88,68.78,68.84,50482.0,66.7638,66.822,66.725,66.7832,50482.0
2021-05-24 11:30:00,68.85,68.89,68.83,68.86,52818.0,66.7929,66.8317,66.7735,66.8026,52818.0
2021-05-24 12:00:00,68.85,68.92,68.77,68.77,33651.0,66.7929,66.8608,66.7153,66.7153,33651.0
2021-05-24 12:30:00,68.78,68.82,68.74,68.78,27347.0,66.725,66.7638,66.6862,66.725,27347.0
2021-05-24 13:00:00,68.78,68.86,68.76,68.86,116073.0,66.725,66.8026,66.7056,66.8026,116073.0
2021-05-24 13:30:00,68.86,68.9,68.85,68.88,117034.0,66.8026,66.8414,66.7929,66.822,117034.0
2021-05-24 14:00:00,68.87,68.95,68.86,68.93,95133.0,66.8123,66.8899,66.8026,66.8705,95133.0
2021-05-24 14:30:00,68.93,68.99,68.93,68.95,73451.0,66.8705,66.9287,66.8705,66.8899,73451.0
2021-05-24 15:00:00,68.95,68.98,68.89,68.91,56646.0,66.8899,66.919,66.8317,66.8511,56646.0
2021-05-24 15:30:00,68.91,68.91,68.74,68.77,190717.0,66.8511,66.8511,66.6862,66.7153,190717.0
2021-05-25 09:30:00,69.03,69.19,68.83,68.86,238778.0,66.9675,67.1227,66.7735,66.8026,238778.0
2021-05-25 10:00:00,68.84,68.94,68.84,68.93,74297.0,66.7832,66.8802,66.7832,66.8705,74297.0
2021-05-25 10:30:00,68.93,69.0,68.8,68.98,53301.0,66.8705,66.9384,66.7444,66.919,53301.0
2021-05-25 11:00:00,68.97,68.97,68.8,68.82,132885.0,66.9093,66.9093,66.7444,66.7638,132885.0
2021-05-25 11:30:00,68.83,68.86,68.72,68.86,55811.0,66.7735,66.8026,66.6668,66.8026,55811.0
2021-05-25 12:00:00,68.87,68.94,68.84,68.9,30170.0,66.8123,66.8802,66.7832,66.8414,30170.0
2021-05-25 12:30:00,68.9,68.94,68.83,68.85,23467.0,66.8414,66.8802,66.7735,66.7929,23467.0
2021-05-25 13:00:00,68.85,68.91,68.74,68.89,101126.0,66.7929,66.8511,66.6862,66.8317,101126.0
2021-05-25 13:30:00,68.88,68.91,68.82,68.85,61478.0,66.822,66.8511,66.7638,66.7929,61478.0
2021-05-25 14:00:00,68.84,68.85,68.75,68.79,109960.0,66.7832,66.7929,66.6959,66.7347,109960.0
2021-05-25 14:30:00,68.79,68.89,68.77,68.83,66597.0,66.7347,66.8317,66.7153,66.7735,66597.0
2021-05-25 15:00:00,68.83,68.88,68.73,68.87,85816.0,66.7735,66.822,66.6765,66.8123,85816.0
2021-05-25 15:30:00,68.86,68.89,68.75,68.86,226205.0,66.8026,66.8317,66.6959,66.8026,226205.0
2021-05-26 09:30:00,68.96,69.09,68.87,68.9,162888.0,66.8996,67.0257,66.8123,66.8414,162888.0
2021-05-26 10:00:00,68.89,69.01,68.83,69.01,142633.0,66.8317,66.9481,66.7735,66.9481,142633.0
2021-05-26 10:30:00,69.01,69.02,68.96,69.01,159471.0,66.9481,66.9578,66.8996,66.9481,159471.0
2021-05-26 11:00:00,69.01,69.06,68.98,69.0,130913.0,66.9481,66.9966,66.919,66.9384,130913.0
2021-05-26 11:30:00,69.0,69.06,68.94,69.06,102043.0,66.9384,66.9966,66.8802,66.9966,102043.0
2021-05-26 12:00:00,69.05,69.09,69.04,69.07,67192.0,66.9869,67.0257,66.9772,67.0063,67192.0
2021-05-26 12:30:00,69.06,69.09,69.03,69.08,46434.0,66.9966,67.0257,66.9675,67.016,46434.0
2021-05-26 13:00:00,69.06,69.11,68.99,69.05,33936.0,66.9966,67.0451,66.9287,66.9869,33936.0
2021-05-26 13:30:00,69.03,69.04,68.9,68.95,29835.0,66.9675,66.9772,66.8414,66.8899,29835.0
2021-05-26 14:00:00,68.95,69.03,68.92,69.0,62611.0,66.8899,66.9675,66.8608,66.9384,62611.0
2021-05-26 14:30:00,69.01,69.03,68.96,68.98,614169.0,66.9481,66.9675,66.8996,66.919,614169.0
2021-05-26 15:00:00,68.98,69.03,68.94,69.0,75055.0,66.919,66.9675,66.8802,66.9384,75055.0
2021-05-26 15:30:00,69.0,69.0,68.89,68.99,344228.0,66.9384,66.9384,66.8317,66.9287,344228.0
2021-05-27 09:30:00,69.01,69.04,68.88,68.93,269585.0,66.9481,66.9772,66.822,66.8705,269585.0
2021-05-27 10:00:00,68.91,69.08,68.87,69.05,84215.0,66.8511,67.016,66.8123,66.9869,84215.0
2021-05-27 10:30:00,69.05,69.17,69.01,69.06,106966.0,66.9869,67.1033,66.9481,66.9966,106966.0
2021-05-27 11:00:00,69.04,69.1,69.01,69.02,37330.0,66.9772,67.0354,66.9481,66.9578,37330.0
2021-05-27 11:30:00,68.99,69.11,68.98,69.11,57868.0,66.9287,67.0451,66.919,67.0451,57868.0
2021-05-27 12:00:00,69.1,69.12,69.07,69.09,40121.0,67.0354,67.0548,67.0063,67.0257,40121.0
2021-05-27 12:30:00,69.09,69.1,69.03,69.06,30961.0,67.0257,67.0354,66.9675,66.9966,30961.0
2021-05-27 13:00:00,69.07,69.09,69.04,69.04,99860.0,67.0063,67.0257,66.9772,66.9772,99860.0
2021-05-27 13:30:00,69.03,69.05,68.94,68.96,104481.0,66.9675,66.9869,66.8802,66.8996,104481.0
2021-05-27 14:00:00,68.97,68.98,68.85,68.91,45478.0,66.9093,66.919,66.7929,66.8511,45478.0
2021-05-27 14:30:00,68.9,68.92,68.85,68.89,105558.0,66.8414,66.8608,66.7929,66.8317,105558.0
2021-05-27 15:00:00,68.89,68.89,68.81,68.84,112592.0,66.8317,66.8317,66.7541,66.7832,112592.0
2021-05-27 15:30:00,68.84,68.9,68.76,68.76,316204.0,66.7832,66.8414,66.7056,66.7056,316204.0
2021-05-28 09:30:00,69.08,69.22,69.05,69.17,128594.0,67.016,67.1518,66.9869,67.1033,128594.0
2021-05-28 10:00:00,69.19,69.2,69.05,69.06,106075.0,67.1227,67.1324,66.9869,66.9966,106075.0
2021-05-28 10:30:00,69.07,69.18,69.07,69.11,156716.0,67.0063,67.113,67.0063,67.0451,156716.0
2021-05-28 11:00:00,69.12,69.16,69.09,69.14,67293.0,67.0548,67.0936,67.0257,67.0742,67293.0
2021-05-28 11:30:00,69.15,69.25,69.15,69.24,75198.0,67.0839,67.1809,67.0839,67.1712,75198.0
2021-05-28 12:00:00,69.24,69.3,69.23,69.25,195298.0,67.1712,67.2294,67.1615,67.1809,195298.0
2021-05-28 12:30:00,69.25,69.28,69.21,69.23,151383.0,67.1809,67.21,67.1421,67.1615,151383.0
2021-05-28 13:00:00,69.25,69.26,69.1,69.11,67536.0,67.1809,67.1906,67.0354,67.0451,67536.0
2021-05-28 13:30:00,69.1,69.16,69.04,69.08,252112.0,67.0354,67.0936,66.9772,67.016,252112.0
2021-05-28 14:00:00,69.09,69.13,69.05,69.13,37503.0,67.0257,67.0645,66.9869,67.0645,37503.0
2021-05-28 14:30:00,69.13,69.16,69.11,69.13,25136.0,67.0645,67.0936,67.0451,67.0645,25136.0
2021-05-28 15:00:00,69.11,69.13,69.06,69.1,61009.0,67.0451,67.0645,66.9966,67.0354,61009.0
2021-05-28 15:30:00,69.07,69.13,68.9,68.95,229689.0,67.0063,67.0645,66.8414,66.8899,229689.0
2021-06-01 09:30:00,69.25,69.3,68.9,68.98,242612.0,67.1809,67.2294,66.8414,66.919,242612.0
2021-06-01 10:00:00,68.98,69.01,68.61,68.73,111601.0,66.919,66.9481,66.56,66.6765,111601.0
2021-06-01 10:30:00,68.73,68.79,68.51,68.6,239574.0,66.6765,66.7347,66.463,66.5503,239574.0
2021-06-01 11:00:00,68.59,68.72,68.53,68.71,49687.0,66.5406,66.6668,66.4824,66.6571,49687.0
2021-06-01 11:30:00,68.69,68.76,68.66,68.72,56659.0,66.6377,66.7056,66.6086,66.6668,56659.0
2021-06-01 12:00:00,68.73,68.74,68.62,68.7,106809.0,66.6765,66.6862,66.5697,66.6474,106809.0
2021-06-01 12:30:00,68.7,68.76,68.67,68.7,89961.0,66.6474,66.7056,66.6183,66.6474,89961.0
2021-06-01 13:00:00,68.71,68.71,68.59,68.63,83500.0,66.6571,66.6571,66.5406,66.5795,83500.0
2021-06-01 13:30:00,68.63,68.69,68.62,68.68,49935.0,66.5795,66.6377,66.5697,66.628,49935.0
2021-06-01 14:00:00,68.68,68.74,68.66,68.73,70934.0,66.628,66.6862,66.6086,66.6765,70934.0
2021-06-01 14:30:00,68.72,68.81,68.71,68.81,122526.0,66.6668,66.7541,66.6571,66.7541,122526.0
2021-06-01 15:00:00,68.81,68.81,68.7,68.7,71708.0,66.7541,66.7541,66.6474,66.6474,71708.0
2021-06-01 15:30:00,68.7,68.7,68.58,68.61,132942.0,66.6474,66.6474,66.5309,66.56,132942.0
2021-06-02 09:30:00,68.69,68.88,68.64,68.8,262088.0,66.6377,66.822,66.5892,66.7444,262088.0
2021-06-02 10:00:00,68.79,68.9,68.74,68.86,102817.0,66.7347,66.8414,66.6862,66.8026,102817.0
2021-06-02 10:30:00,68.87,68.92,68.78,68.81,55555.0,66.8123,66.8608,66.725,66.7541,55555.0
2021-06-02 11:00:00,68.82,68.9,68.79,68.88,103458.0,66.7638,66.8414,66.7347,66.822,103458.0
2021-06-02 11:30:00,68.88,68.89,68.83,68.83,35107.0,66.822,66.8317,66.7735,66.7735,35107.0
2021-06-02 12:00:00,68.84,68.85,68.66,68.7,61743.0,66.7832,66.7929,66.6086,66.6474,61743.0
2021-06-02 12:30:00,68.69,68.73,68.66,68.7,44202.0,66.6377,66.6765,66.6086,66.6474,44202.0
2021-06-02 13:00:00,68.71,68.73,68.52,68.55,52571.0,66.6571,66.6765,66.4727,66.5018,52571.0
2021-06-02 13:30:00,68.55,68.61,68.5,68.56,99074.0,66.5018,66.56,66.4533,66.5115,99074.0
2021-06-02 14:00:00,68.56,68.58,68.44,68.54,102984.0,66.5115,66.5309,66.3951,66.4921,102984.0
2021-06-02 14:30:00,68.54,68.59,68.51,68.58,91389.0,66.4921,66.5406,66.463,66.5309,91389.0
2021-06-02 15:00:00,68.58,68.61,68.53,68.57,76523.0,66.5309,66.56,66.4824,66.5212,76523.0
2021-06-02 15:30:00,68.57,68.73,68.54,68.71,173654.0,66.5212,66.6765,66.4921,66.6571,173654.0
2021-06-03 09:30:00,68.22,68.31,67.83,67.99,189282.0,66.1817,66.269,65.8034,65.9586,189282.0
2021-06-03 10:00:00,67.99,68.19,67.97,68.05,635288.0,65.9586,66.1526,65.9392,66.0168,635288.0
2021-06-03 10:30:00,68.03,68.35,67.92,68.35,76881.0,65.9974,66.3078,65.8907,66.3078,76881.0
2021-06-03 11:00:00,68.36,68.51,68.33,68.39,151093.0,66.3175,66.463,66.2884,66.3466,151093.0
2021-06-03 11:30:00,68.39,68.41,68.22,68.3,76251.0,66.3466,66.366,66.1817,66.2593,76251.0
2021-06-03 12:00:00,68.31,68.36,68.21,68.3,376765.0,66.269,66.3175,66.172,66.2593,376765.0
2021-06-03 12:30:00,68.31,68.38,68.25,68.38,62583.0,66.269,66.3369,66.2108,66.3369,62583.0
2021-06-03 13:00:00,68.39,68.42,68.25,68.42,99787.0,66.3466,66.3757,66.2108,66.3757,99787.0
2021-06-03 13:30:00,68.42,68.43,68.3,68.33,112464.0,66.3757,66.3854,66.2593,66.2884,112464.0
2021-06-03 14:00:00,68.34,68.36,68.25,68.26,84896.0,66.2981,66.3175,66.2108,66.2205,84896.0
2021-06-03 14:30:00,68.26,68.29,68.2,68.2,108495.0,66.2205,66.2496,66.1623,66.1623,108495.0
2021-06-03 15:00:00,68.21,68.29,68.2,68.26,111611.0,66.172,66.2496,66.1623,66.2205,111611.0
2021-06-03 15:30:00,68.28,68.31,68.16,68.19,144002.0,66.2399,66.269,66.1235,66.1526,144002.0
2021-06-04 09:30:00,68.57,68.89,68.54,68.87,171160.0,66.5212,66.8317,66.4921,66.8123,171160.0
2021-06-04 10:00:00,68.89,69.02,68.88,68.93,115420.0,66.8317,66.9578,66.822,66.8705,115420.0
2021-06-04 10:30:00,68.94,69.03,68.9,68.96,98714.0,66.8802,66.9675,66.8414,66.8996,98714.0
2021-06-04 11:00:00,68.97,69.12,68.96,69.11,47845.0,66.9093,67.0548,66.8996,67.0451,47845.0
2021-06-04 11:30:00,69.1,69.1,69.05,69.07,23888.0,67.0354,67.0354,66.9869,67.0063,23888.0
2021-06-04 12:00:00,69.07,69.09,69.03,69.06,41797.0,67.0063,67.0257,66.9675,66.9966,41797.0
2021-06-04 12:30:00,69.06,69.1,69.05,69.05,77132.0,66.9966,67.0354,66.9869,66.9869,77132.0
2021-06-04 13:00:00,69.06,69.09,69.03,69.06,54122.0,66.9966,67.0257,66.9675,66.9966,54122.0
2021-06-04 13:30:00,69.05,69.11,69.05,69.11,44719.0,66.9869,67.0451,66.9869,67.0451,44719.0
2021-06-04 14:00:00,69.11,69.15,69.11,69.13,33905.0,67.0451,67.0839,67.0451,67.0645,33905.0
2021-06-04 14:30:00,69.14,69.18,69.14,69.15,38117.0,67.0742,67.113,67.0742,67.0839,38117.0
2021-06-04 15:00:00,69.14,69.16,69.11,69.13,50621.0,67.0742,67.0936,67.0451,67.0645,50621.0
2021-06-04 15:30:00,69.12,69.2,69.09,69.14,146880.0,67.0548,67.1324,67.0257,67.0742,146880.0
2021-06-07 09:30:00,69.06,69.19,68.98,69.06,162687.0,66.9966,67.1227,66.919,66.9966,162687.0
2021-06-07 10:00:00,69.05,69.07,68.92,68.99,71943.0,66.9869,67.0063,66.8608,66.9287,71943.0
2021-06-07 10:30:00,68.99,69.05,68.93,69.04,83226.0,66.9287,66.9869,66.8705,66.9772,83226.0
2021-06-07 11:00:00,69.05,69.07,68.98,68.99,71480.0,66.9869,67.0063,66.919,66.9287,71480.0
2021-06-07 11:30:00,68.98,69.02,68.95,69.02,87700.0,66.919,66.9578,66.8899,66.9578,87700.0
2021-06-07 12:00:00,69.01,69.09,69.01,69.05,31267.0,66.9481,67.0257,66.9481,66.9869,31267.0
2021-06-07 12:30:00,69.05,69.08,69.02,69.06,51877.0,66.9869,67.016,66.9578,66.9966,51877.0
2021-06-07 13:00:00,69.05,69.08,68.99,69.01,68244.0,66.9869,67.016,66.9287,66.9481,68244.0
2021-06-07 13:30:00,69.01,69.03,68.95,68.97,92307.0,66.9481,66.9675,66.8899,66.9093,92307.0
2021-06-07 14:00:00,68.98,69.06,68.97,69.05,54853.0,66.919,66.9966,66.9093,66.9869,54853.0
2021-06-07 14:30:00,69.05,69.16,69.03,69.14,70794.0,66.9869,67.0936,66.9675,67.0742,70794.0
2021-06-07 15:00:00,69.13,69.25,69.12,69.22,75103.0,67.0645,67.1809,67.0548,67.1518,75103.0
2021-06-07 15:30:00,69.23,69.27,69.15,69.26,159924.0,67.1615,67.2003,67.0839,67.1906,159924.0
2021-06-08 09:30:00,69.55,69.71,69.41,69.42,159869.0,67.472,67.6272,67.3361,67.3458,159869.0
2021-06-08 10:00:00,69.42,69.51,69.37,69.39,53751.0,67.3458,67.4332,67.2973,67.3167,53751.0
2021-06-08 10:30:00,69.38,69.42,69.28,69.3,41239.0,67.307,67.3458,67.21,67.2294,41239.0
2021-06-08 11:00:00,69.32,69.39,69.03,69.15,85640.0,67.2488,67.3167,66.9675,67.0839,85640.0
2021-06-08 11:30:00,69.15,69.28,69.1,69.25,101867.0,67.0839,67.21,67.0354,67.1809,101867.0
2021-06-08 12:00:00,69.24,69.34,69.23,69.33,54467.0,67.1712,67.2682,67.1615,67.2585,54467.0
2021-06-08 12:30:00,69.34,69.4,69.33,69.39,52446.0,67.2682,67.3264,67.2585,67.3167,52446.0
2021-06-08 13:00:00,69.38,69.39,69.29,69.29,48909.0,67.307,67.3167,67.2197,67.2197,48909.0
2021-06-08 13:30:00,69.28,69.37,69.28,69.3,31710.0,67.21,67.2973,67.21,67.2294,31710.0
2021-06-08 14:00:00,69.31,69.35,69.27,69.35,34413.0,67.2391,67.2779,67.2003,67.2779,34413.0
2021-06-08 14:30:00,69.34,69.45,69.34,69.44,62746.0,67.2682,67.375,67.2682,67.3652,62746.0
2021-06-08 15:00:00,69.44,69.47,69.38,69.4,68391.0,67.3652,67.3944,67.307,67.3264,68391.0
2021-06-08 15:30:00,69.4,69.42,69.32,69.33,96758.0,67.3264,67.3458,67.2488,67.2585,96758.0
2021-06-09 09:30:00,69.58,69.73,69.51,69.59,208352.0,67.5011,67.6466,67.4332,67.5108,208352.0
2021-06-09 10:00:00,69.64,69.64,69.39,69.54,60399.0,67.5593,67.5593,67.3167,67.4623,60399.0
2021-06-09 10:30:00,69.53,69.57,69.47,69.49,51701.0,67.4526,67.4914,67.3944,67.4138,51701.0
2021-06-09 11:00:00,69.48,69.55,69.47,69.55,72275.0,67.4041,67.472,67.3944,67.472,72275.0
2021-06-09 11:30:00,69.54,69.55,69.38,69.44,57735.0,67.4623,67.472,67.307,67.3652,57735.0
2021-06-09 12:00:00,69.43,69.53,69.42,69.53,52968.0,67.3555,67.4526,67.3458,67.4526,52968.0
2021-06-09 12:30:00,69.53,69.58,69.53,69.57,37705.0,67.4526,67.5011,67.4526,67.4914,37705.0
2021-06-09 13:00:00,69.58,69.61,69.55,69.57,74728.0,67.5011,67.5302,67.472,67.4914,74728.0
2021-06-09 13:30:00,69.56,69.6,69.52,69.53,32172.0,67.4817,67.5205,67.4429,67.4526,32172.0
2021-06-09 14:00:00,69.54,69.58,69.5,69.55,67510.0,67.4623,67.5011,67.4235,67.472,67510.0
2021-06-09 14:30:00,69.54,69.56,69.44,69.45,66116.0,67.4623,67.4817,67.3652,67.375,66116.0
2021-06-09 15:00:00,69.45,69.47,69.38,69.38,58555.0,67.375,67.3944,67.307,67.307,58555.0
2021-06-09 15:30:00,69.36,69.41,69.32,69.34,193044.0,67.2876,67.3361,67.2488,67.2682,193044.0
2021-06-10 09:30:00,69.38,69.89,69.35,69.81,172872.0,67.388,67.8834,67.3589,67.8057,172872.0
2021-06-10 10:00:00,69.84,69.88,69.71,69.76,114846.0,67.8348,67.8737,67.7085,67.7571,114846.0
2021-06-10 10:30:00,69.77,69.81,69.35,69.5,113813.0,67.7668,67.8057,67.3589,67.5046,113813.0
2021-06-10 11:00:00,69.49,69.69,69.44,69.68,59620.0,67.4949,67.6891,67.4463,67.6794,59620.0
2021-06-10 11:30:00,69.68,69.75,69.63,69.73,74430.0,67.6794,67.7474,67.6308,67.728,74430.0
2021-06-10 12:00:00,69.74,69.81,69.71,69.72,57476.0,67.7377,67.8057,67.7085,67.7183,57476.0
2021-06-10 12:30:00,69.73,69.85,69.72,69.84,31827.0,67.728,67.8445,67.7183,67.8348,31827.0
2021-06-10 13:00:00,69.84,69.86,69.78,69.78,37222.0,67.8348,67.8542,67.7765,67.7765,37222.0
2021-06-10 13:30:00,69.8,69.89,69.74,69.88,78306.0,67.796,67.8834,67.7377,67.8737,78306.0
2021-06-10 14:00:00,69.89,69.89,69.8,69.8,33684.0,67.8834,67.8834,67.796,67.796,33684.0
2021-06-10 14:30:00,69.81,69.87,69.77,69.87,66668.0,67.8057,67.864,67.7668,67.864,66668.0
2021-06-10 15:00:00,69.86,69.87,69.77,69.84,149808.0,67.8542,67.864,67.7668,67.8348,149808.0
2021-06-10 15:30:00,69.83,69.91,69.77,69.88,166645.0,67.8251,67.9028,67.7668,67.8737,166645.0
2021-06-11 09:30:00,69.96,70.06,69.86,69.95,132118.0,67.9514,68.0485,67.8542,67.9417,132118.0
2021-06-11 10:00:00,69.98,70.03,69.89,69.95,68853.0,67.9708,68.0194,67.8834,67.9417,68853.0
2021-06-11 10:30:00,69.96,69.97,69.79,69.84,135980.0,67.9514,67.9611,67.7863,67.8348,135980.0
2021-06-11 11:00:00,69.83,69.93,69.75,69.92,93003.0,67.8251,67.9222,67.7474,67.9125,93003.0
2021-06-11 11:30:00,69.92,69.93,69.84,69.86,36707.0,67.9125,67.9222,67.8348,67.8542,36707.0
2021-06-11 12:00:00,69.87,69.89,69.81,69.81,25117.0,67.864,67.8834,67.8057,67.8057,25117.0
2021-06-11 12:30:00,69.81,69.85,69.78,69.84,35969.0,67.8057,67.8445,67.7765,67.8348,35969.0
2021-06-11 13:00:00,69.83,69.84,69.78,69.83,29344.0,67.8251,67.8348,67.7765,67.8251,29344.0
2021-06-11 13:30:00,69.84,69.9,69.83,69.88,38877.0,67.8348,67.8931,67.8251,67.8737,38877.0
2021-06-11 14:00:00,69.89,69.95,69.89,69.95,89709.0,67.8834,67.9417,67.8834,67.9417,89709.0
2021-06-11 14:30:00,69.95,69.97,69.92,69.95,57509.0,67.9417,67.9611,67.9125,67.9417,57509.0
2021-06-11 15:00:00,69.95,69.95,69.88,69.91,67533.0,67.9417,67.9417,67.8737,67.9028,67533.0
2021-06-11 15:30:00,69.91,70.04,69.88,70.04,203263.0,67.9028,68.0291,67.8737,68.0291,203263.0
2021-06-14 09:30:00,70.09,70.28,69.9,70.21,156294.0,68.0776,68.2622,67.8931,68.1942,156294.0
2021-06-14 10:00:00,70.22,70.22,70.06,70.12,99978.0,68.2039,68.2039,68.0485,68.1068,99978.0
2021-06-14 10:30:00,70.12,70.19,70.06,70.19,42328.0,68.1068,68.1748,68.0485,68.1748,42328.0
2021-06-14 11:00:00,70.19,70.23,70.16,70.22,58025.0,68.1748,68.2136,68.1456,68.2039,58025.0
2021-06-14 11:30:00,70.23,70.25,70.19,70.24,32546.0,68.2136,68.233,68.1748,68.2233,32546.0
2021-06-14 12:00:00,70.24,70.29,70.22,70.25,41904.0,68.2233,68.2719,68.2039,68.233,41904.0
2021-06-14 12:30:00,70.23,70.25,70.2,70.23,31523.0,68.2136,68.233,68.1845,68.2136,31523.0
2021-06-14 13:00:00,70.23,70.28,70.23,70.27,34969.0,68.2136,68.2622,68.2136,68.2525,34969.0
2021-06-14 13:30:00,70.28,70.35,70.27,70.33,45090.0,68.2622,68.3302,68.2525,68.3107,45090.0
2021-06-14 14:00:00,70.33,70.34,70.3,70.3,114665.0,68.3107,68.3205,68.2816,68.2816,114665.0
2021-06-14 14:30:00,70.3,70.38,70.3,70.35,37701.0,68.2816,68.3593,68.2816,68.3302,37701.0
2021-06-14 15:00:00,70.34,70.38,70.3,70.38,80077.0,68.3205,68.3593,68.2816,68.3593,80077.0
2021-06-14 15:30:00,70.39,70.66,70.36,70.66,241508.0,68.369,68.6313,68.3399,68.6313,241508.0
2021-06-15 09:30:00,70.62,70.65,70.41,70.48,166971.0,68.5924,68.6216,68.3885,68.4564,166971.0
2021-06-15 10:00:00,70.51,70.51,70.37,70.4,66029.0,68.4856,68.4856,68.3496,68.3787,66029.0
2021-06-15 10:30:00,70.4,70.45,70.34,70.35,65141.0,68.3787,68.4273,68.3205,68.3302,65141.0
2021-06-15 11:00:00,70.34,70.42,70.32,70.33,52850.0,68.3205,68.3982,68.301,68.3107,52850.0
2021-06-15 11:30:00,70.34,70.38,70.24,70.38,69446.0,68.3205,68.3593,68.2233,68.3593,69446.0
2021-06-15 12:00:00,70.39,70.44,70.38,70.43,31541.0,68.369,68.4176,68.3593,68.4079,31541.0
2021-06-15 12:30:00,70.43,70.44,70.29,70.32,40758.0,68.4079,68.4176,68.2719,68.301,40758.0
2021-06-15 13:00:00,70.32,70.33,70.25,70.28,63356.0,68.301,68.3107,68.233,68.2622,63356.0
2021-06-15 13:30:00,70.28,70.37,70.28,70.36,79124.0,68.2622,68.3496,68.2622,68.3399,79124.0
2021-06-15 14:00:00,70.35,70.4,70.25,70.3,61429.0,68.3302,68.3787,68.233,68.2816,61429.0
2021-06-15 14:30:00,70.31,70.35,70.26,70.32,63641.0,68.2913,68.3302,68.2428,68.301,63641.0
2021-06-15 15:00:00,70.31,70.34,70.24,70.26,74155.0,68.2913,68.3205,68.2233,68.2428,74155.0
2021-06-15 15:30:00,70.27,70.4,70.22,70.34,234782.0,68.2525,68.3787,68.2039,68.3205,234782.0
2021-06-16 09:30:00,70.45,70.55,70.38,70.51,157091.0,68.4273,68.5244,68.3593,68.4856,157091.0
2021-06-16 10:00:00,70.52,70.59,70.49,70.53,159695.0,68.4953,68.5633,68.4662,68.505,159695.0
2021-06-16 10:30:00,70.53,70.53,70.39,70.43,121394.0,68.505,68.505,68.369,68.4079,121394.0
2021-06-16 11:00:00,70.44,70.47,70.37,70.43,96581.0,68.4176,68.4467,68.3496,68.4079,96581.0
2021-06-16 11:30:00,70.43,70.44,70.32,70.33,104659.0,68.4079,68.4176,68.301,68.3107,104659.0
2021-06-16 12:00:00,70.33,70.35,70.13,70.2,112577.0,68.3107,68.3302,68.1165,68.1845,112577.0
2021-06-16 12:30:00,70.19,70.29,70.19,70.28,83869.0,68.1748,68.2719,68.1748,68.2622,83869.0
2021-06-16 13:00:00,70.28,70.34,70.26,70.27,38011.0,68.2622,68.3205,68.2428,68.2525,38011.0
2021-06-16 13:30:00,70.27,70.36,70.2,70.26,133229.0,68.2525,68.3399,68.1845,68.2428,133229.0
2021-06-16 14:00:00,70.23,70.24,69.55,69.82,271780.0,68.2136,68.2233,67.5531,67.8154,271780.0
2021-06-16 14:30:00,69.79,69.88,69.45,69.85,190300.0,67.7863,67.8737,67.456,67.8445,190300.0
2021-06-16 15:00:00,69.85,70.25,69.81,70.15,247948.0,67.8445,68.233,67.8057,68.1359,247948.0
2021-06-16 15:30:00,70.16,70.28,70.01,70.03,192706.0,68.1456,68.2622,67.9999,68.0194,192706.0
2021-06-17 09:30:00,69.85,70.27,69.85,70.25,116972.0,67.8445,68.2525,67.8445,68.233,116972.0
2021-06-17 10:00:00,70.22,70.45,70.17,70.42,187181.0,68.2039,68.4273,68.1553,68.3982,187181.0
2021-06-17 10:30:00,70.44,70.6,70.41,70.45,151950.0,68.4176,68.573,68.3885,68.4273,151950.0
2021-06-17 11:00:00,70.47,70.71,70.46,70.7,129344.0,68.4467,68.6798,68.437,68.6701,129344.0
2021-06-17 11:30:00,70.72,70.84,70.63,70.64,176011.0,68.6896,68.8061,68.6021,68.6118,176011.0
2021-06-17 12:00:00,70.64,70.68,70.33,70.37,116888.0,68.6118,68.6507,68.3107,68.3496,116888.0
2021-06-17 12:30:00,70.35,70.57,70.31,70.56,95172.0,68.3302,68.5439,68.2913,68.5341,95172.0
2021-06-17 13:00:00,70.57,70.8,70.57,70.8,96813.0,68.5439,68.7673,68.5439,68.7673,96813.0
2021-06-17 13:30:00,70.79,70.9,70.77,70.81,92359.0,68.7575,68.8644,68.7381,68.777,92359.0
2021-06-17 14:00:00,70.82,70.87,70.75,70.87,91876.0,68.7867,68.8352,68.7187,68.8352,91876.0
2021-06-17 14:30:00,70.87,70.87,70.77,70.81,101781.0,68.8352,68.8352,68.7381,68.777,101781.0
2021-06-17 15:00:00,70.8,70.97,70.76,70.92,167927.0,68.7673,68.9324,68.7284,68.8838,167927.0
2021-06-17 15:30:00,70.92,70.98,70.77,70.77,772202.0,68.8838,68.9421,68.7381,68.7381,772202.0
2021-06-18 09:30:00,70.43,70.66,70.26,70.51,312278.0,68.4079,68.6313,68.2428,68.4856,312278.0
2021-06-18 10:00:00,70.5,70.55,70.35,70.52,210597.0,68.4759,68.5244,68.3302,68.4953,210597.0
2021-06-18 10:30:00,70.5,70.61,70.33,70.4,159605.0,68.4759,68.5827,68.3107,68.3787,159605.0
2021-06-18 11:00:00,70.38,70.46,70.16,70.16,179304.0,68.3593,68.437,68.1456,68.1456,179304.0
2021-06-18 11:30:00,70.14,70.38,70.14,70.35,119444.0,68.1262,68.3593,68.1262,68.3302,119444.0
2021-06-18 12:00:00,70.37,70.55,70.34,70.54,73142.0,68.3496,68.5244,68.3205,68.5147,73142.0
2021-06-18 12:30:00,70.55,70.55,70.39,70.49,77691.0,68.5244,68.5244,68.369,68.4662,77691.0
2021-06-18 13:00:00,70.5,70.61,70.45,70.45,113193.0,68.4759,68.5827,68.4273,68.4273,113193.0
2021-06-18 13:30:00,70.45,70.53,70.38,70.48,74766.0,68.4273,68.505,68.3593,68.4564,74766.0
2021-06-18 14:00:00,70.47,70.56,70.44,70.49,133970.0,68.4467,68.5341,68.4176,68.4662,133970.0
2021-06-18 14:30:00,70.48,70.5,70.31,70.33,140198.0,68.4564,68.4759,68.2913,68.3107,140198.0
2021-06-18 15:00:00,70.32,70.52,70.26,70.48,195061.0,68.301,68.4953,68.2428,68.4564,195061.0
2021-06-18 15:30:00,70.48,70.53,70.16,70.19,316887.0,68.4564,68.505,68.1456,68.1748,316887.0
2021-06-21 09:30:00,70.34,70.44,69.96,70.4,270142.0,68.3205,68.4176,67.9514,68.3787,270142.0
2021-06-21 10:00:00,70.42,70.56,70.35,70.49,183066.0,68.3982,68.5341,68.3302,68.4662,183066.0
2021-06-21 10:30:00,70.49,70.84,70.47,70.76,151966.0,68.4662,68.8061,68.4467,68.7284,151966.0
2021-06-21 11:00:00,70.78,70.88,70.76,70.79,100533.0,68.7478,68.845,68.7284,68.7575,100533.0
2021-06-21 11:30:00,70.8,70.86,70.75,70.82,73873.0,68.7673,68.8255,68.7187,68.7867,73873.0
2021-06-21 12:00:00,70.83,70.86,70.74,70.79,110096.0,68.7964,68.8255,68.709,68.7575,110096.0
2021-06-21 12:30:00,70.8,70.84,70.75,70.76,82891.0,68.7673,68.8061,68.7187,68.7284,82891.0
2021-06-21 13:00:00,70.75,70.8,70.72,70.77,57093.0,68.7187,68.7673,68.6896,68.7381,57093.0
2021-06-21 13:30:00,70.79,70.93,70.79,70.88,97549.0,68.7575,68.8935,68.7575,68.845,97549.0
2021-06-21 14:00:00,70.88,70.9,70.83,70.88,99713.0,68.845,68.8644,68.7964,68.845,99713.0
2021-06-21 14:30:00,70.87,70.88,70.81,70.86,50897.0,68.8352,68.845,68.777,68.8255,50897.0
2021-06-21 15:00:00,70.85,70.9,70.75,70.81,108864.0,68.8158,68.8644,68.7187,68.777,108864.0
2021-06-21 15:30:00,70.81,70.91,70.78,70.85,276871.0,68.777,68.8741,68.7478,68.8158,276871.0
2021-06-22 09:30:00,70.88,71.06,70.82,70.93,135467.0,68.845,69.0198,68.7867,68.8935,135467.0
2021-06-22 10:00:00,70.93,71.11,70.89,71.09,118930.0,68.8935,69.0684,68.8547,69.0489,118930.0
2021-06-22 10:30:00,71.08,71.15,71.03,71.12,79684.0,69.0392,69.1072,68.9907,69.0781,79684.0
2021-06-22 11:00:00,71.13,71.29,71.11,71.28,58754.0,69.0878,69.2432,69.0684,69.2335,58754.0
2021-06-22 11:30:00,71.28,71.3,71.23,71.24,63758.0,69.2335,69.2529,69.1849,69.1946,63758.0
2021-06-22 12:00:00,71.26,71.38,71.25,71.38,67739.0,69.214,69.3306,69.2043,69.3306,67739.0
2021-06-22 12:30:00,71.37,71.39,71.32,71.34,42812.0,69.3209,69.3403,69.2723,69.2918,42812.0
2021-06-22 13:00:00,71.34,71.36,71.26,71.32,53134.0,69.2918,69.3112,69.214,69.2723,53134.0
2021-06-22 13:30:00,71.32,71.36,71.3,71.33,52962.0,69.2723,69.3112,69.2529,69.282,52962.0
2021-06-22 14:00:00,71.33,71.37,71.3,71.34,105708.0,69.282,69.3209,69.2529,69.2918,105708.0
2021-06-22 14:30:00,71.33,71.44,71.32,71.43,75880.0,69.282,69.3889,69.2723,69.3792,75880.0
2021-06-22 15:00:00,71.43,71.62,71.43,71.6,202832.0,69.3792,69.5637,69.3792,69.5443,202832.0
2021-06-22 15:30:00,71.61,71.62,71.49,71.51,177831.0,69.554,69.5637,69.4374,69.4569,177831.0
2021-06-23 09:30:00,71.53,71.72,71.5,71.71,174119.0,69.4763,69.6608,69.4472,69.6511,174119.0
2021-06-23 10:00:00,71.72,71.75,71.65,71.67,102484.0,69.6608,69.69,69.5928,69.6123,102484.0
2021-06-23 10:30:00,71.67,71.68,71.56,71.59,69783.0,69.6123,69.622,69.5054,69.5346,69783.0
2021-06-23 11:00:00,71.61,71.61,71.47,71.55,85383.0,69.554,69.554,69.418,69.4957,85383.0
2021-06-23 11:30:00,71.55,71.63,71.51,71.61,53276.0,69.4957,69.5734,69.4569,69.554,53276.0
2021-06-23 12:00:00,71.61,71.66,71.59,71.61,48059.0,69.554,69.6026,69.5346,69.554,48059.0
2021-06-23 12:30:00,71.6,71.6,71.43,71.56,93822.0,69.5443,69.5443,69.3792,69.5054,93822.0
2021-06-23 13:00:00,71.57,71.65,71.53,71.64,43816.0,69.5151,69.5928,69.4763,69.5831,43816.0
2021-06-23 13:30:00,71.64,71.65,71.58,71.62,48847.0,69.5831,69.5928,69.5249,69.5637,48847.0
2021-06-23 14:00:00,71.62,71.63,71.53,71.54,117915.0,69.5637,69.5734,69.4763,69.486,117915.0
2021-06-23 14:30:00,71.55,71.63,71.54,71.62,94743.0,69.4957,69.5734,69.486,69.5637,94743.0
2021-06-23 15:00:00,71.62,71.69,71.57,71.68,107828.0,69.5637,69.6317,69.5151,69.622,107828.0
2021-06-23 15:30:00,71.68,71.69,71.5,71.52,162602.0,69.622,69.6317,69.4472,69.4666,162602.0
2021-06-24 09:30:00,71.98,72.12,71.96,72.07,114132.0,69.9134,70.0494,69.8939,70.0008,114132.0
2021-06-24 10:00:00,72.09,72.13,72.03,72.13,125329.0,70.0202,70.0591,69.9619,70.0591,125329.0
2021-06-24 10:30:00,72.13,72.15,72.02,72.03,112072.0,70.0591,70.0785,69.9522,69.9619,112072.0
2021-06-24 11:00:00,72.03,72.07,71.97,72.02,61899.0,69.9619,70.0008,69.9037,69.9522,61899.0
2021-06-24 11:30:00,72.03,72.04,71.95,72.0,90862.0,69.9619,69.9717,69.8842,69.9328,90862.0
2021-06-24 12:00:00,72.02,72.11,72.01,72.05,34000.0,69.9522,70.0396,69.9425,69.9814,34000.0
2021-06-24 12:30:00,72.06,72.07,71.93,71.95,51139.0,69.9911,70.0008,69.8648,69.8842,51139.0
2021-06-24 13:00:00,71.95,72.01,71.85,71.93,63170.0,69.8842,69.9425,69.7871,69.8648,63170.0
2021-06-24 13:30:00,71.92,71.92,71.8,71.9,49468.0,69.8551,69.8551,69.7385,69.8357,49468.0
2021-06-24 14:00:00,71.9,71.98,71.9,71.97,59490.0,69.8357,69.9134,69.8357,69.9037,59490.0
2021-06-24 14:30:00,71.97,71.99,71.92,71.95,73110.0,69.9037,69.9231,69.8551,69.8842,73110.0
2021-06-24 15:00:00,71.95,71.95,71.82,71.84,120376.0,69.8842,69.8842,69.758,69.7774,120376.0
2021-06-24 15:30:00,71.83,71.9,71.78,71.88,159096.0,69.7677,69.8357,69.7191,69.8162,159096.0
2021-06-25 09:30:00,72.01,72.07,71.78,71.85,222259.0,69.9425,70.0008,69.7191,69.7871,222259.0
2021-06-25 10:00:00,71.84,71.97,71.74,71.96,94453.0,69.7774,69.9037,69.6803,69.8939,94453.0
2021-06-25 10:30:00,71.96,71.99,71.83,71.85,49434.0,69.8939,69.9231,69.7677,69.7871,49434.0
2021-06-25 11:00:00,71.84,71.92,71.81,71.88,91277.0,69.7774,69.8551,69.7483,69.8162,91277.0
2021-06-25 11:30:00,71.9,71.94,71.87,71.89,62546.0,69.8357,69.8745,69.8065,69.826,62546.0
2021-06-25 12:00:00,71.88,71.89,71.78,71.79,61857.0,69.8162,69.826,69.7191,69.7288,61857.0
2021-06-25 12:30:00,71.79,71.86,71.79,71.83,24583.0,69.7288,69.7968,69.7288,69.7677,24583.0
2021-06-25 13:00:00,71.84,71.87,71.79,71.86,34539.0,69.7774,69.8065,69.7288,69.7968,34539.0
2021-06-25 13:30:00,71.85,71.85,71.79,71.84,41799.0,69.7871,69.7871,69.7288,69.7774,41799.0
2021-06-25 14:00:00,71.83,71.89,71.81,71.85,87802.0,69.7677,69.826,69.7483,69.7871,87802.0
2021-06-25 14:30:00,71.86,71.92,71.84,71.91,105473.0,69.7968,69.8551,69.7774,69.8454,105473.0
2021-06-25 15:00:00,71.9,71.94,71.87,71.89,82489.0,69.8357,69.8745,69.8065,69.826,82489.0
2021-06-25 15:30:00,71.89,71.97,71.8,71.87,200906.0,69.826,69.9037,69.7385,69.8065,200906.0
2021-06-28 09:30:00,72.09,72.32,72.08,72.28,199586.0,70.0202,70.2436,70.0105,70.2048,199586.0
2021-06-28 10:00:00,72.3,72.39,72.27,72.31,117900.0,70.2242,70.3116,70.195,70.2339,117900.0
2021-06-28 10:30:00,72.31,72.39,72.26,72.27,110775.0,70.2339,70.3116,70.1853,70.195,110775.0
2021-06-28 11:00:00,72.26,72.31,72.25,72.31,65645.0,70.1853,70.2339,70.1756,70.2339,65645.0
2021-06-28 11:30:00,72.32,72.37,72.28,72.33,42518.0,70.2436,70.2922,70.2048,70.2533,42518.0
2021-06-28 12:00:00,72.35,72.39,72.32,72.36,42685.0,70.2728,70.3116,70.2436,70.2825,42685.0
2021-06-28 12:30:00,72.36,72.39,72.3,72.3,56205.0,70.2825,70.3116,70.2242,70.2242,56205.0
2021-06-28 13:00:00,72.29,72.31,72.25,72.26,35922.0,70.2145,70.2339,70.1756,70.1853,35922.0
2021-06-28 13:30:00,72.27,72.34,72.25,72.3,55509.0,70.195,70.263,70.1756,70.2242,55509.0
2021-06-28 14:00:00,72.31,72.35,72.3,72.34,70770.0,70.2339,70.2728,70.2242,70.263,70770.0
2021-06-28 14:30:00,72.34,72.49,72.33,72.48,52714.0,70.263,70.4087,70.2533,70.399,52714.0
2021-06-28 15:00:00,72.48,72.55,72.44,72.52,126564.0,70.399,70.467,70.3602,70.4379,126564.0
2021-06-28 15:30:00,72.55,72.6,72.5,72.58,207457.0,70.467,70.5156,70.4184,70.4961,207457.0
2021-06-29 09:30:00,72.55,72.71,72.47,72.66,152237.0,70.467,70.6224,70.3893,70.5739,152237.0
2021-06-29 10:00:00,72.67,72.68,72.54,72.59,93547.0,70.5836,70.5933,70.4573,70.5059,93547.0
2021-06-29 10:30:00,72.59,72.74,72.58,72.67,51237.0,70.5059,70.6516,70.4961,70.5836,51237.0
2021-06-29 11:00:00,72.66,72.69,72.58,72.65,39809.0,70.5739,70.603,70.4961,70.5641,39809.0
2021-06-29 11:30:00,72.66,72.68,72.62,72.67,36828.0,70.5739,70.5933,70.535,70.5836,36828.0
2021-06-29 12:00:00,72.67,72.79,72.63,72.78,47703.0,70.5836,70.7001,70.5447,70.6904,47703.0
2021-06-29 12:30:00,72.78,72.81,72.72,72.79,35308.0,70.6904,70.7195,70.6321,70.7001,35308.0
2021-06-29 13:00:00,72.8,72.82,72.74,72.75,53100.0,70.7098,70.7293,70.6516,70.6613,53100.0
2021-06-29 13:30:00,72.74,72.81,72.74,72.8,52342.0,70.6516,70.7195,70.6516,70.7098,52342.0
2021-06-29 14:00:00,72.81,72.85,72.76,72.78,83592.0,70.7195,70.7584,70.671,70.6904,83592.0
2021-06-29 14:30:00,72.78,72.79,72.71,72.78,43569.0,70.6904,70.7001,70.6224,70.6904,43569.0
2021-06-29 15:00:00,72.78,72.82,72.74,72.81,98664.0,70.6904,70.7293,70.6516,70.7195,98664.0
2021-06-29 15:30:00,72.8,72.84,72.78,72.82,156771.0,70.7098,70.7487,70.6904,70.7293,156771.0
2021-06-30 09:30:00,72.72,72.83,72.64,72.68,194385.0,70.6321,70.739,70.5544,70.5933,194385.0
2021-06-30 10:00:00,72.69,72.77,72.66,72.76,105455.0,70.603,70.6807,70.5739,70.671,105455.0
2021-06-30 10:30:00,72.76,72.85,72.73,72.84,93065.0,70.671,70.7584,70.6418,70.7487,93065.0
2021-06-30 11:00:00,72.84,72.87,72.73,72.75,188044.0,70.7487,70.7778,70.6418,70.6613,188044.0
2021-06-30 11:30:00,72.75,72.78,72.7,72.77,102167.0,70.6613,70.6904,70.6127,70.6807,102167.0
2021-06-30 12:00:00,72.76,72.78,72.63,72.65,173970.0,70.671,70.6904,70.5447,70.5641,173970.0
2021-06-30 12:30:00,72.64,72.74,72.62,72.72,56811.0,70.5544,70.6516,70.535,70.6321,56811.0
2021-06-30 13:00:00,72.71,72.76,72.71,72.72,39566.0,70.6224,70.671,70.6224,70.6321,39566.0
2021-06-30 13:30:00,72.72,72.78,72.71,72.74,55491.0,70.6321,70.6904,70.6224,70.6516,55491.0
2021-06-30 14:00:00,72.74,72.74,72.66,72.69,53721.0,70.6516,70.6516,70.5739,70.603,53721.0
2021-06-30 14:30:00,72.7,72.75,72.69,72.71,51523.0,70.6127,70.6613,70.603,70.6224,51523.0
2021-06-30 15:00:00,72.71,72.77,72.7,72.76,183957.0,70.6224,70.6807,70.6127,70.671,183957.0
2021-06-30 15:30:00,72.75,72.84,72.69,72.72,278893.0,70.6613,70.7487,70.603,70.6321,278893.0
2021-07-01 09:30:00,72.7,72.91,72.64,72.84,197620.0,70.6127,70.8167,70.5544,70.7487,197620.0
2021-07-01 10:00:00,72.82,72.88,72.7,72.8,142054.0,70.7293,70.7875,70.6127,70.7098,142054.0
2021-07-01 10:30:00,72.8,72.89,72.77,72.82,210295.0,70.7098,70.7972,70.6807,70.7293,210295.0
2021-07-01 11:00:00,72.81,72.85,72.59,72.67,213427.0,70.7195,70.7584,70.5059,70.5836,213427.0
2021-07-01 11:30:00,72.66,72.78,72.66,72.77,92313.0,70.5739,70.6904,70.5739,70.6807,92313.0
2021-07-01 12:00:00,72.76,72.78,72.7,72.74,262060.0,70.671,70.6904,70.6127,70.6516,262060.0
2021-07-01 12:30:00,72.74,72.75,72.67,72.7,94149.0,70.6516,70.6613,70.5836,70.6127,94149.0
2021-07-01 13:00:00,72.69,72.75,72.67,72.73,136680.0,70.603,70.6613,70.5836,70.6418,136680.0
2021-07-01 13:30:00,72.74,72.86,72.73,72.81,90329.0,70.6516,70.7681,70.6418,70.7195,90329.0
2021-07-01 14:00:00,72.8,72.92,72.8,72.89,114315.0,70.7098,70.8264,70.7098,70.7972,114315.0
2021-07-01 14:30:00,72.89,72.95,72.89,72.94,77374.0,70.7972,70.8555,70.7972,70.8458,77374.0
2021-07-01 15:00:00,72.94,72.97,72.91,72.92,120222.0,70.8458,70.875,70.8167,70.8264,120222.0
2021-07-01 15:30:00,72.92,73.02,72.9,73.0,218968.0,70.8264,70.9235,70.807,70.9041,218968.0
2021-07-02 09:30:00,73.32,73.51,73.28,73.48,144987.0,71.2149,71.3994,71.1761,71.3703,144987.0
2021-07-02 10:00:00,73.47,73.53,73.44,73.5,87986.0,71.3606,71.4189,71.3315,71.3897,87986.0
2021-07-02 10:30:00,73.5,73.5,73.42,73.48,59557.0,71.3897,71.3897,71.312,71.3703,59557.0
2021-07-02 11:00:00,73.46,73.53,73.46,73.5,114298.0,71.3509,71.4189,71.3509,71.3897,114298.0
2021-07-02 11:30:00,73.5,73.67,73.49,73.62,94233.0,71.3897,71.5549,71.38,71.5063,94233.0
2021-07-02 12:00:00,73.62,73.67,73.59,73.65,39999.0,71.5063,71.5549,71.4772,71.5354,39999.0
2021-07-02 12:30:00,73.65,73.77,73.64,73.76,52494.0,71.5354,71.652,71.5257,71.6423,52494.0
2021-07-02 13:00:00,73.78,73.78,73.71,73.72,62844.0,71.6617,71.6617,71.5937,71.6034,62844.0
2021-07-02 13:30:00,73.73,73.8,73.72,73.79,38169.0,71.6131,71.6811,71.6034,71.6714,38169.0
2021-07-02 14:00:00,73.78,73.82,73.77,73.82,68312.0,71.6617,71.7005,71.652,71.7005,68312.0
2021-07-02 14:30:00,73.82,73.82,73.73,73.77,44638.0,71.7005,71.7005,71.6131,71.652,44638.0
2021-07-02 15:00:00,73.76,73.85,73.75,73.85,82108.0,71.6423,71.7297,71.6326,71.7297,82108.0
2021-07-02 15:30:00,73.85,73.96,73.84,73.91,164317.0,71.7297,71.8365,71.72,71.788,164317.0
2021-07-06 09:30:00,74.06,74.23,74.01,74.2,199097.0,71.9337,72.0988,71.8851,72.0696,199097.0
2021-07-06 10:00:00,74.22,74.3,74.14,74.22,91870.0,72.0891,72.1668,72.0114,72.0891,91870.0
2021-07-06 10:30:00,74.22,74.23,73.99,74.04,130927.0,72.0891,72.0988,71.8657,71.9142,130927.0
2021-07-06 11:00:00,74.03,74.09,73.93,74.05,98762.0,71.9045,71.9628,71.8074,71.9239,98762.0
2021-07-06 11:30:00,74.05,74.09,73.89,73.98,92704.0,71.9239,71.9628,71.7685,71.856,92704.0
2021-07-06 12:00:00,73.95,73.95,73.62,73.78,112528.0,71.8268,71.8268,71.5063,71.6617,112528.0
2021-07-06 12:30:00,73.74,73.95,73.68,73.95,61028.0,71.6228,71.8268,71.5646,71.8268,61028.0
2021-07-06 13:00:00,73.95,74.02,73.92,74.01,254921.0,71.8268,71.8948,71.7977,71.8851,254921.0
2021-07-06 13:30:00,74.01,74.11,73.98,74.08,82238.0,71.8851,71.9822,71.856,71.9531,82238.0
2021-07-06 14:00:00,74.09,74.16,74.05,74.15,65372.0,71.9628,72.0308,71.9239,72.0211,65372.0
2021-07-06 14:30:00,74.16,74.2,74.07,74.13,54484.0,72.0308,72.0696,71.9434,72.0016,54484.0
2021-07-06 15:00:00,74.13,74.29,74.12,74.28,76242.0,72.0016,72.1571,71.9919,72.1473,76242.0
2021-07-06 15:30:00,74.28,74.32,74.22,74.3,562358.0,72.1473,72.1862,72.0891,72.1668,562358.0
2021-07-07 09:30:00,74.7,74.75,74.52,74.65,418432.0,72.5553,72.6038,72.3804,72.5067,418432.0
2021-07-07 10:00:00,74.64,74.71,74.47,74.48,131420.0,72.497,72.565,72.3319,72.3416,131420.0
2021-07-07 10:30:00,74.48,74.54,74.18,74.43,318948.0,72.3416,72.3999,72.0502,72.293,318948.0
2021-07-07 11:00:00,74.42,74.47,74.27,74.44,261784.0,72.2833,72.3319,72.1376,72.3027,261784.0
2021-07-07 11:30:00,74.44,74.69,74.35,74.61,310729.0,72.3027,72.5456,72.2153,72.4679,310729.0
2021-07-07 12:00:00,74.63,74.71,74.57,74.57,254067.0,72.4873,72.565,72.429,72.429,254067.0
2021-07-07 12:30:00,74.57,74.64,74.54,74.61,83936.0,72.429,72.497,72.3999,72.4679,83936.0
2021-07-07 13:00:00,74.62,74.62,74.5,74.59,118834.0,72.4776,72.4776,72.361,72.4484,118834.0
2021-07-07 13:30:00,74.58,74.65,74.52,74.59,141239.0,72.4387,72.5067,72.3804,72.4484,141239.0
2021-07-07 14:00:00,74.6,74.74,74.59,74.69,151425.0,72.4582,72.5941,72.4484,72.5456,151425.0
2021-07-07 14:30:00,74.67,74.71,74.56,74.69,99230.0,72.5261,72.565,72.4193,72.5456,99230.0
2021-07-07 15:00:00,74.69,74.73,74.62,74.64,85530.0,72.5456,72.5844,72.4776,72.497,85530.0
2021-07-07 15:30:00,74.66,74.73,74.61,74.66,392554.0,72.5164,72.5844,72.4679,72.5164,392554.0
2021-07-08 09:30:00,73.61,73.83,73.35,73.73,432674.0,71.4966,71.7103,71.244,71.6131,432674.0
2021-07-08 10:00:00,73.76,73.77,73.44,73.69,177129.0,71.6423,71.652,71.3315,71.5743,177129.0
2021-07-08 10:30:00,73.72,73.75,73.43,73.44,295676.0,71.6034,71.6326,71.3217,71.3315,295676.0
2021-07-08 11:00:00,73.44,73.8,73.39,73.78,153866.0,71.3315,71.6811,71.2829,71.6617,153866.0
2021-07-08 11:30:00,73.78,74.0,73.66,73.96,149335.0,71.6617,71.8754,71.5451,71.8365,149335.0
2021-07-08 12:00:00,73.98,74.04,73.92,74.03,88751.0,71.856,71.9142,71.7977,71.9045,88751.0
2021-07-08 12:30:00,74.06,74.19,74.04,74.14,80878.0,71.9337,72.0599,71.9142,72.0114,80878.0
2021-07-08 13:00:00,74.14,74.25,74.08,74.24,88368.0,72.0114,72.1182,71.9531,72.1085,88368.0
2021-07-08 13:30:00,74.25,74.33,74.21,74.22,70740.0,72.1182,72.1959,72.0793,72.0891,70740.0
2021-07-08 14:00:00,74.23,74.24,74.04,74.08,96577.0,72.0988,72.1085,71.9142,71.9531,96577.0
2021-07-08 14:30:00,74.09,74.15,74.01,74.09,66895.0,71.9628,72.0211,71.8851,71.9628,66895.0
2021-07-08 15:00:00,74.1,74.16,73.95,74.05,86388.0,71.9725,72.0308,71.8268,71.9239,86388.0
2021-07-08 15:30:00,74.05,74.16,73.86,74.15,351411.0,71.9239,72.0308,71.7394,72.0211,351411.0
2021-07-09 09:30:00,74.12,74.31,74.08,74.28,306595.0,71.9919,72.1765,71.9531,72.1473,306595.0
2021-07-09 10:00:00,74.28,74.37,74.24,74.3,118439.0,72.1473,72.2348,72.1085,72.1668,118439.0
2021-07-09 10:30:00,74.28,74.49,74.24,74.47,95841.0,72.1473,72.3513,72.1085,72.3319,95841.0
2021-07-09 11:00:00,74.47,74.58,74.44,74.58,147299.0,72.3319,72.4387,72.3027,72.4387,147299.0
2021-07-09 11:30:00,74.58,74.62,74.53,74.54,83700.0,72.4387,72.4776,72.3902,72.3999,83700.0
2021-07-09 12:00:00,74.55,74.59,74.53,74.57,66203.0,72.4096,72.4484,72.3902,72.429,66203.0
2021-07-09 12:30:00,74.57,74.65,74.56,74.59,42435.0,72.429,72.5067,72.4193,72.4484,42435.0
2021-07-09 13:00:00,74.59,74.6,74.52,74.57,55817.0,72.4484,72.4582,72.3804,72.429,55817.0
2021-07-09 13:30:00,74.56,74.61,74.53,74.57,29478.0,72.4193,72.4679,72.3902,72.429,29478.0
2021-07-09 14:00:00,74.57,74.61,74.53,74.56,674556.0,72.429,72.4679,72.3902,72.4193,674556.0
2021-07-09 14:30:00,74.57,74.65,74.57,74.64,96159.0,72.429,72.5067,72.429,72.497,96159.0
2021-07-09 15:00:00,74.64,74.66,74.6,74.61,87414.0,72.497,72.5164,72.4582,72.4679,87414.0
2021-07-09 15:30:00,74.62,74.69,74.58,74.63,357596.0,72.4776,72.5456,72.4387,72.4873,357596.0
2021-07-12 09:30:00,74.85,74.92,74.69,74.74,358073.0,72.701,72.769,72.5456,72.5941,358073.0
2021-07-12 10:00:00,74.73,74.77,74.63,74.76,154591.0,72.5844,72.6233,72.4873,72.6136,154591.0
2021-07-12 10:30:00,74.76,74.87,74.72,74.84,76647.0,72.6136,72.7204,72.5747,72.6913,76647.0
2021-07-12 11:00:00,74.83,74.88,74.74,74.75,82226.0,72.6815,72.7301,72.5941,72.6038,82226.0
2021-07-12 11:30:00,74.74,74.8,74.71,74.8,45882.0,72.5941,72.6524,72.565,72.6524,45882.0
2021-07-12 12:00:00,74.79,74.81,74.74,74.79,63866.0,72.6427,72.6621,72.5941,72.6427,63866.0
2021-07-12 12:30:00,74.79,74.81,74.76,74.78,25231.0,72.6427,72.6621,72.6136,72.633,25231.0
2021-07-12 13:00:00,74.78,74.79,74.72,74.74,53684.0,72.633,72.6427,72.5747,72.5941,53684.0
2021-07-12 13:30:00,74.75,74.77,74.69,74.75,56567.0,72.6038,72.6233,72.5456,72.6038,56567.0
2021-07-12 14:00:00,74.75,74.84,74.74,74.84,39348.0,72.6038,72.6913,72.5941,72.6913,39348.0
2021-07-12 14:30:00,74.84,74.87,74.8,74.81,66499.0,72.6913,72.7204,72.6524,72.6621,66499.0
2021-07-12 15:00:00,74.82,74.88,74.79,74.86,80279.0,72.6718,72.7301,72.6427,72.7107,80279.0
2021-07-12 15:30:00,74.86,74.91,74.82,74.86,367960.0,72.7107,72.7593,72.6718,72.7107,367960.0
2021-07-13 09:30:00,74.74,75.09,74.74,75.05,227826.0,72.5941,72.9341,72.5941,72.8952,227826.0
2021-07-13 10:00:00,75.06,75.21,75.05,75.2,96015.0,72.9049,73.0506,72.8952,73.0409,96015.0
2021-07-13 10:30:00,75.22,75.3,75.18,75.2,186116.0,73.0604,73.1381,73.0215,73.0409,186116.0
2021-07-13 11:00:00,75.2,75.39,75.2,75.37,98702.0,73.0409,73.2255,73.0409,73.206,98702.0
2021-07-13 11:30:00,75.37,75.4,75.33,75.37,122436.0,73.206,73.2352,73.1672,73.206,122436.0
2021-07-13 12:00:00,75.37,75.38,75.27,75.31,104447.0,73.206,73.2158,73.1089,73.1478,104447.0
2021-07-13 12:30:00,75.3,75.36,75.3,75.32,40894.0,73.1381,73.1963,73.1381,73.1575,40894.0
2021-07-13 13:00:00,75.32,75.32,74.95,75.02,92146.0,73.1575,73.1575,72.7981,72.8661,92146.0
2021-07-13 13:30:00,75.01,75.01,74.8,74.94,177601.0,72.8564,72.8564,72.6524,72.7884,177601.0
2021-07-13 14:00:00,74.88,74.99,74.7,74.96,128684.0,72.7301,72.837,72.5553,72.8078,128684.0
2021-07-13 14:30:00,74.98,74.99,74.82,74.99,109245.0,72.8272,72.837,72.6718,72.837,109245.0
2021-07-13 15:00:00,74.97,74.97,74.83,74.87,121146.0,72.8175,72.8175,72.6815,72.7204,121146.0
2021-07-13 15:30:00,74.88,74.97,74.77,74.84,394957.0,72.7301,72.8175,72.6233,72.6913,394957.0
2021-07-14 09:30:00,75.29,75.37,75.14,75.2,264333.0,73.1283,73.206,72.9826,73.0409,264333.0
2021-07-14 10:00:00,75.22,75.42,75.19,75.21,136197.0,73.0604,73.2546,73.0312,73.0506,136197.0
2021-07-14 10:30:00,75.23,75.36,75.17,75.34,80818.0,73.0701,73.1963,73.0118,73.1769,80818.0
2021-07-14 11:00:00,75.34,75.36,75.05,75.09,122501.0,73.1769,73.1963,72.8952,72.9341,122501.0
2021-07-14 11:30:00,75.09,75.12,74.87,74.88,119758.0,72.9341,72.9632,72.7204,72.7301,119758.0
2021-07-14 12:00:00,74.87,75.16,74.87,75.14,91633.0,72.7204,73.0021,72.7204,72.9826,91633.0
2021-07-14 12:30:00,75.13,75.24,75.1,75.16,131415.0,72.9729,73.0798,72.9438,73.0021,131415.0
2021-07-14 13:00:00,75.17,75.19,75.01,75.03,71837.0,73.0118,73.0312,72.8564,72.8758,71837.0
2021-07-14 13:30:00,75.03,75.16,75.01,75.08,64153.0,72.8758,73.0021,72.8564,72.9244,64153.0
2021-07-14 14:00:00,75.1,75.26,75.09,75.22,65740.0,72.9438,73.0992,72.9341,73.0604,65740.0
2021-07-14 14:30:00,75.22,75.25,75.15,75.19,85301.0,73.0604,73.0895,72.9924,73.0312,85301.0
2021-07-14 15:00:00,75.19,75.27,75.09,75.11,81965.0,73.0312,73.1089,72.9341,72.9535,81965.0
2021-07-14 15:30:00,75.1,75.2,75.0,75.07,425921.0,72.9438,73.0409,72.8467,72.9147,425921.0
2021-07-15 09:30:00,75.0,75.04,74.64,75.0,246031.0,72.8467,72.8855,72.497,72.8467,246031.0
2021-07-15 10:00:00,75.0,75.01,74.62,74.67,298576.0,72.8467,72.8564,72.4776,72.5261,298576.0
2021-07-15 10:30:00,74.68,74.84,74.48,74.59,130412.0,72.5359,72.6913,72.3416,72.4484,130412.0
2021-07-15 11:00:00,74.58,74.75,74.49,74.74,98173.0,72.4387,72.6038,72.3513,72.5941,98173.0
2021-07-15 11:30:00,74.73,74.79,74.53,74.55,40800.0,72.5844,72.6427,72.3902,72.4096,40800.0
2021-07-15 12:00:00,74.56,74.57,74.39,74.55,79784.0,72.4193,72.429,72.2542,72.4096,79784.0
2021-07-15 12:30:00,74.56,74.67,74.51,74.62,211221.0,72.4193,72.5261,72.3707,72.4776,211221.0
2021-07-15 13:00:00,74.6,74.61,74.45,74.49,143021.0,72.4582,72.4679,72.3125,72.3513,143021.0
2021-07-15 13:30:00,74.47,74.47,74.26,74.28,139637.0,72.3319,72.3319,72.1279,72.1473,139637.0
2021-07-15 14:00:00,74.27,74.51,74.27,74.49,100650.0,72.1376,72.3707,72.1376,72.3513,100650.0
2021-07-15 14:30:00,74.49,74.56,74.34,74.55,70923.0,72.3513,72.4193,72.2056,72.4096,70923.0
2021-07-15 15:00:00,74.56,74.59,74.49,74.56,80142.0,72.4193,72.4484,72.3513,72.4193,80142.0
2021-07-15 15:30:00,74.58,74.66,74.51,74.62,140848.0,72.4387,72.5164,72.3707,72.4776,140848.0
2021-07-16 09:30:00,74.8,74.96,74.66,74.68,168573.0,72.6524,72.8078,72.5164,72.5359,168573.0
2021-07-16 10:00:00,74.71,74.73,74.37,74.42,112646.0,72.565,72.5844,72.2348,72.2833,112646.0
2021-07-16 10:30:00,74.44,74.61,74.43,74.5,129867.0,72.3027,72.4679,72.293,72.361,129867.0
2021-07-16 11:00:00,74.48,74.53,74.3,74.31,128746.0,72.3416,72.3902,72.1668,72.1765,128746.0
2021-07-16 11:30:00,74.3,74.43,74.23,74.37,51317.0,72.1668,72.293,72.0988,72.2348,51317.0
2021-07-16 12:00:00,74.38,74.57,74.38,74.52,39347.0,72.2445,72.429,72.2445,72.3804,39347.0
2021-07-16 12:30:00,74.52,74.55,74.45,74.5,51096.0,72.3804,72.4096,72.3125,72.361,51096.0
2021-07-16 13:00:00,74.5,74.62,74.48,74.53,41691.0,72.361,72.4776,72.3416,72.3902,41691.0
2021-07-16 13:30:00,74.52,74.53,74.42,74.46,60602.0,72.3804,72.3902,72.2833,72.3222,60602.0
2021-07-16 14:00:00,74.46,74.46,74.35,74.37,73973.0,72.3222,72.3222,72.2153,72.2348,73973.0
2021-07-16 14:30:00,74.38,74.42,74.26,74.28,99746.0,72.2445,72.2833,72.1279,72.1473,99746.0
2021-07-16 15:00:00,74.29,74.33,74.19,74.2,156574.0,72.1571,72.1959,72.0599,72.0696,156574.0
2021-07-16 15:30:00,74.2,74.24,74.07,74.12,419762.0,72.0696,72.1085,71.9434,71.9919,419762.0
2021-07-19 09:30:00,73.3,73.5,73.03,73.1,603102.0,71.1955,71.3897,70.9332,71.0012,603102.0
2021-07-19 10:00:00,73.06,73.14,72.88,73.1,264590.0,70.9624,71.0401,70.7875,71.0012,264590.0
2021-07-19 10:30:00,73.09,73.17,72.83,73.17,374993.0,70.9915,71.0692,70.739,71.0692,374993.0
2021-07-19 11:00:00,73.18,73.36,73.1,73.22,183097.0,71.0789,71.2538,71.0012,71.1178,183097.0
2021-07-19 11:30:00,73.21,73.41,73.21,73.27,329357.0,71.1081,71.3023,71.1081,71.1663,329357.0
2021-07-19 12:00:00,73.27,73.27,73.06,73.1,153275.0,71.1663,71.1663,70.9624,71.0012,153275.0
2021-07-19 12:30:00,73.09,73.09,72.85,72.94,185499.0,70.9915,70.9915,70.7584,70.8458,185499.0
2021-07-19 13:00:00,72.92,73.04,72.83,72.84,206266.0,70.8264,70.9429,70.739,70.7487,206266.0
2021-07-19 13:30:00,72.84,73.01,72.79,72.86,164437.0,70.7487,70.9138,70.7001,70.7681,164437.0
2021-07-19 14:00:00,72.85,73.1,72.85,73.07,187462.0,70.7584,71.0012,70.7584,70.9721,187462.0
2021-07-19 14:30:00,73.08,73.09,72.84,72.92,98235.0,70.9818,70.9915,70.7487,70.8264,98235.0
2021-07-19 15:00:00,72.92,73.09,72.84,72.87,159655.0,70.8264,70.9915,70.7487,70.7778,159655.0
2021-07-19 15:30:00,72.86,73.32,72.84,73.32,504867.0,70.7681,71.2149,70.7487,71.2149,504867.0
2021-07-20 09:30:00,73.54,73.65,73.22,73.63,239505.0,71.4286,71.5354,71.1178,71.516,239505.0
2021-07-20 10:00:00,73.63,73.78,73.46,73.66,276798.0,71.516,71.6617,71.3509,71.5451,276798.0
2021-07-20 10:30:00,73.65,73.94,73.6,73.94,163076.0,71.5354,71.8171,71.4869,71.8171,163076.0
2021-07-20 11:00:00,73.92,74.04,73.87,73.94,192788.0,71.7977,71.9142,71.7491,71.8171,192788.0
2021-07-20 11:30:00,73.94,74.14,73.93,74.14,69082.0,71.8171,72.0114,71.8074,72.0114,69082.0
2021-07-20 12:00:00,74.13,74.21,74.12,74.16,159543.0,72.0016,72.0793,71.9919,72.0308,159543.0
2021-07-20 12:30:00,74.17,74.35,74.17,74.34,191517.0,72.0405,72.2153,72.0405,72.2056,191517.0
2021-07-20 13:00:00,74.35,74.35,74.17,74.23,169047.0,72.2153,72.2153,72.0405,72.0988,169047.0
2021-07-20 13:30:00,74.23,74.29,74.18,74.23,147630.0,72.0988,72.1571,72.0502,72.0988,147630.0
2021-07-20 14:00:00,74.23,74.43,74.23,74.43,93673.0,72.0988,72.293,72.0988,72.293,93673.0
2021-07-20 14:30:00,74.45,74.45,74.32,74.37,177473.0,72.3125,72.3125,72.1862,72.2348,177473.0
2021-07-20 15:00:00,74.38,74.51,74.37,74.47,205997.0,72.2445,72.3707,72.2348,72.3319,205997.0
2021-07-20 15:30:00,74.47,74.49,74.22,74.22,276532.0,72.3319,72.3513,72.0891,72.0891,276532.0
2021-07-21 09:30:00,74.25,74.42,74.2,74.42,315147.0,72.1182,72.2833,72.0696,72.2833,315147.0
2021-07-21 10:00:00,74.41,74.43,74.29,74.37,139127.0,72.2736,72.293,72.1571,72.2348,139127.0
2021-07-21 10:30:00,74.37,74.45,74.34,74.44,108810.0,72.2348,72.3125,72.2056,72.3027,108810.0
2021-07-21 11:00:00,74.45,74.5,74.43,74.45,155423.0,72.3125,72.361,72.293,72.3125,155423.0
2021-07-21 11:30:00,74.44,74.49,74.4,74.48,132541.0,72.3027,72.3513,72.2639,72.3416,132541.0
2021-07-21 12:00:00,74.48,74.48,74.37,74.41,64211.0,72.3416,72.3416,72.2348,72.2736,64211.0
2021-07-21 12:30:00,74.42,74.43,74.3,74.31,98559.0,72.2833,72.293,72.1668,72.1765,98559.0
2021-07-21 13:00:00,74.32,74.42,74.27,74.4,114485.0,72.1862,72.2833,72.1376,72.2639,114485.0
2021-07-21 13:30:00,74.41,74.49,74.38,74.45,50293.0,72.2736,72.3513,72.2445,72.3125,50293.0
2021-07-21 14:00:00,74.45,74.46,74.39,74.45,89702.0,72.3125,72.3222,72.2542,72.3125,89702.0
2021-07-21 14:30:00,74.45,74.52,74.44,74.52,55516.0,72.3125,72.3804,72.3027,72.3804,55516.0
2021-07-21 15:00:00,74.52,74.59,74.51,74.53,96577.0,72.3804,72.4484,72.3707,72.3902,96577.0
2021-07-21 15:30:00,74.53,74.68,74.44,74.68,275502.0,72.3902,72.5359,72.3027,72.5359,275502.0
2021-07-22 09:30:00,74.83,75.06,74.81,74.94,201482.0,72.6815,72.9049,72.6621,72.7884,201482.0
2021-07-22 10:00:00,74.98,75.13,74.96,75.11,627305.0,72.8272,72.9729,72.8078,72.9535,627305.0
2021-07-22 10:30:00,75.12,75.24,75.1,75.18,266569.0,72.9632,73.0798,72.9438,73.0215,266569.0
2021-07-22 11:00:00,75.18,75.23,75.05,75.11,108421.0,73.0215,73.0701,72.8952,72.9535,108421.0
2021-07-22 11:30:00,75.11,75.13,75.03,75.11,54349.0,72.9535,72.9729,72.8758,72.9535,54349.0
2021-07-22 12:00:00,75.12,75.14,74.91,75.02,95384.0,72.9632,72.9826,72.7593,72.8661,95384.0
2021-07-22 12:30:00,75.02,75.09,74.99,75.09,78212.0,72.8661,72.9341,72.837,72.9341,78212.0
2021-07-22 13:00:00,75.08,75.16,75.08,75.15,55202.0,72.9244,73.0021,72.9244,72.9924,55202.0
2021-07-22 13:30:00,75.14,75.18,75.13,75.16,37483.0,72.9826,73.0215,72.9729,73.0021,37483.0
2021-07-22 14:00:00,75.15,75.23,75.14,75.21,129807.0,72.9924,73.0701,72.9826,73.0506,129807.0
2021-07-22 14:30:00,75.22,75.28,75.19,75.27,68952.0,73.0604,73.1186,73.0312,73.1089,68952.0
2021-07-22 15:00:00,75.27,75.27,75.21,75.27,105395.0,73.1089,73.1089,73.0506,73.1089,105395.0
2021-07-22 15:30:00,75.26,75.27,75.19,75.26,275465.0,73.0992,73.1089,73.0312,73.0992,275465.0
2021-07-23 09:30:00,75.68,75.74,75.52,75.68,235842.0,73.5071,73.5654,73.3517,73.5071,235842.0
2021-07-23 10:00:00,75.69,75.85,75.69,75.83,193685.0,73.5169,73.6723,73.5169,73.6528,193685.0
2021-07-23 10:30:00,75.84,75.95,75.8,75.92,162438.0,73.6626,73.7694,73.6237,73.7403,162438.0
2021-07-23 11:00:00,75.93,76.16,75.91,76.15,194911.0,73.75,73.9734,73.7305,73.9636,194911.0
2021-07-23 11:30:00,76.15,76.22,76.12,76.17,153556.0,73.9636,74.0316,73.9345,73.9831,153556.0
2021-07-23 12:00:00,76.18,76.21,76.12,76.16,73643.0,73.9928,74.0219,73.9345,73.9734,73643.0
2021-07-23 12:30:00,76.16,76.25,76.13,76.25,83158.0,73.9734,74.0608,73.9442,74.0608,83158.0
2021-07-23 13:00:00,76.25,76.39,76.22,76.35,85904.0,74.0608,74.1968,74.0316,74.1579,85904.0
2021-07-23 13:30:00,76.34,76.35,76.26,76.32,94945.0,74.1482,74.1579,74.0705,74.1288,94945.0
2021-07-23 14:00:00,76.32,76.38,76.3,76.35,166865.0,74.1288,74.187,74.1093,74.1579,166865.0
2021-07-23 14:30:00,76.36,76.37,76.29,76.31,167809.0,74.1676,74.1773,74.0996,74.1191,167809.0
2021-07-23 15:00:00,76.32,76.32,76.21,76.28,188599.0,74.1288,74.1288,74.0219,74.0899,188599.0
2021-07-23 15:30:00,76.27,76.38,76.26,76.33,296956.0,74.0802,74.187,74.0705,74.1385,296956.0
2021-07-26 09:30:00,76.23,76.28,76.04,76.26,335328.0,74.0414,74.0899,73.8568,74.0705,335328.0
2021-07-26 10:00:00,76.26,76.3,76.1,76.13,166182.0,74.0705,74.1093,73.9151,73.9442,166182.0
2021-07-26 10:30:00,76.12,76.29,76.12,76.17,209110.0,73.9345,74.0996,73.9345,73.9831,209110.0
2021-07-26 11:00:00,76.16,76.32,76.14,76.31,352876.0,73.9734,74.1288,73.9539,74.1191,352876.0
2021-07-26 11:30:00,76.31,76.42,76.3,76.42,96568.0,74.1191,74.2259,74.1093,74.2259,96568.0
2021-07-26 12:00:00,76.42,76.45,76.36,76.36,86327.0,74.2259,74.255,74.1676,74.1676,86327.0
2021-07-26 12:30:00,76.36,76.36,76.24,76.28,42723.0,74.1676,74.1676,74.0511,74.0899,42723.0
2021-07-26 13:00:00,76.29,76.4,76.29,76.36,33316.0,74.0996,74.2065,74.0996,74.1676,33316.0
2021-07-26 13:30:00,76.37,76.37,76.3,76.32,40699.0,74.1773,74.1773,74.1093,74.1288,40699.0
2021-07-26 14:00:00,76.31,76.36,76.26,76.3,306659.0,74.1191,74.1676,74.0705,74.1093,306659.0
2021-07-26 14:30:00,76.31,76.38,76.3,76.36,101584.0,74.1191,74.187,74.1093,74.1676,101584.0
2021-07-26 15:00:00,76.37,76.41,76.33,76.4,195575.0,74.1773,74.2162,74.1385,74.2065,195575.0
2021-07-26 15:30:00,76.4,76.41,76.28,76.37,520114.0,74.2065,74.2162,74.0899,74.1773,520114.0
2021-07-27 09:30:00,76.36,76.36,76.05,76.1,318499.0,74.1676,74.1676,73.8665,73.9151,318499.0
2021-07-27 10:00:00,76.08,76.16,75.69,75.86,144215.0,73.8957,73.9734,73.5169,73.682,144215.0
2021-07-27 10:30:00,75.84,75.86,75.48,75.62,128172.0,73.6626,73.682,73.3129,73.4489,128172.0
2021-07-27 11:00:00,75.6,75.72,75.31,75.39,157304.0,73.4294,73.546,73.1478,73.2255,157304.0
2021-07-27 11:30:00,75.39,75.4,75.18,75.36,164488.0,73.2255,73.2352,73.0215,73.1963,164488.0
2021-07-27 12:00:00,75.35,75.35,75.12,75.34,222128.0,73.1866,73.1866,72.9632,73.1769,222128.0
2021-07-27 12:30:00,75.34,75.36,75.19,75.19,61334.0,73.1769,73.1963,73.0312,73.0312,61334.0
2021-07-27 13:00:00,75.19,75.24,74.97,75.04,93324.0,73.0312,73.0798,72.8175,72.8855,93324.0
2021-07-27 13:30:00,75.03,75.17,75.0,75.07,104697.0,72.8758,73.0118,72.8467,72.9147,104697.0
2021-07-27 14:00:00,75.08,75.41,75.08,75.35,92446.0,72.9244,73.2449,72.9244,73.1866,92446.0
2021-07-27 14:30:00,75.35,75.54,75.35,75.54,95188.0,73.1866,73.3712,73.1866,73.3712,95188.0
2021-07-27 15:00:00,75.55,75.61,75.48,75.52,182610.0,73.3809,73.4392,73.3129,73.3517,182610.0
2021-07-27 15:30:00,75.51,75.7,75.44,75.7,322716.0,73.342,73.5266,73.274,73.5266,322716.0
2021-07-28 09:30:00,75.86,75.9,75.33,75.72,238571.0,73.682,73.7208,73.1672,73.546,238571.0
2021-07-28 10:00:00,75.73,76.1,75.71,76.03,132299.0,73.5557,73.9151,73.5363,73.8471,132299.0
2021-07-28 10:30:00,76.05,76.14,75.79,76.0,110555.0,73.8665,73.9539,73.614,73.818,110555.0
2021-07-28 11:00:00,76.0,76.09,75.87,75.87,153137.0,73.818,73.9054,73.6917,73.6917,153137.0
2021-07-28 11:30:00,75.85,75.92,75.74,75.82,194139.0,73.6723,73.7403,73.5654,73.6431,194139.0
2021-07-28 12:00:00,75.84,75.93,75.81,75.86,82408.0,73.6626,73.75,73.6334,73.682,82408.0
2021-07-28 12:30:00,75.86,75.9,75.74,75.77,59750.0,73.682,73.7208,73.5654,73.5946,59750.0
2021-07-28 13:00:00,75.79,75.8,75.57,75.62,136285.0,73.614,73.6237,73.4003,73.4489,136285.0
2021-07-28 13:30:00,75.62,75.71,75.55,75.65,77624.0,73.4489,73.5363,73.3809,73.478,77624.0
2021-07-28 14:00:00,75.66,75.88,75.45,75.8,230313.0,73.4877,73.7014,73.2837,73.6237,230313.0
2021-07-28 14:30:00,75.8,75.99,75.65,75.86,211012.0,73.6237,73.8082,73.478,73.682,211012.0
2021-07-28 15:00:00,75.85,75.93,75.78,75.89,259576.0,73.6723,73.75,73.6043,73.7111,259576.0
2021-07-28 15:30:00,75.91,75.94,75.77,75.77,208788.0,73.7305,73.7597,73.5946,73.5946,208788.0
2021-07-29 09:30:00,75.73,76.08,75.71,76.01,211069.0,73.5557,73.8957,73.5363,73.8277,211069.0
2021-07-29 10:00:00,76.02,76.04,75.87,76.02,70919.0,73.8374,73.8568,73.6917,73.8374,70919.0
2021-07-29 10:30:00,76.03,76.15,76.0,76.12,93008.0,73.8471,73.9636,73.818,73.9345,93008.0
2021-07-29 11:00:00,76.12,76.16,76.02,76.04,167665.0,73.9345,73.9734,73.8374,73.8568,167665.0
2021-07-29 11:30:00,76.05,76.09,75.97,75.99,57656.0,73.8665,73.9054,73.7888,73.8082,57656.0
2021-07-29 12:00:00,76.0,76.11,75.98,76.07,60412.0,73.818,73.9248,73.7985,73.8859,60412.0
2021-07-29 12:30:00,76.06,76.08,75.98,76.01,56231.0,73.8762,73.8957,73.7985,73.8277,56231.0
2021-07-29 13:00:00,76.01,76.07,75.99,76.05,50911.0,73.8277,73.8859,73.8082,73.8665,50911.0
2021-07-29 13:30:00,76.06,76.1,76.01,76.04,62350.0,73.8762,73.9151,73.8277,73.8568,62350.0
2021-07-29 14:00:00,76.05,76.07,75.99,76.02,57615.0,73.8665,73.8859,73.8082,73.8374,57615.0
2021-07-29 14:30:00,76.02,76.05,75.95,75.98,110872.0,73.8374,73.8665,73.7694,73.7985,110872.0
2021-07-29 15:00:00,75.99,75.99,75.93,75.93,140110.0,73.8082,73.8082,73.75,73.75,140110.0
2021-07-29 15:30:00,75.93,75.99,75.9,75.94,271966.0,73.75,73.8082,73.7208,73.7597,271966.0
2021-07-30 09:30:00,75.21,75.49,75.15,75.46,295873.0,73.0506,73.3226,72.9924,73.2935,295873.0
2021-07-30 10:00:00,75.46,75.61,75.39,75.41,79140.0,73.2935,73.4392,73.2255,73.2449,79140.0
2021-07-30 10:30:00,75.42,75.51,75.34,75.4,72977.0,73.2546,73.342,73.1769,73.2352,72977.0
2021-07-30 11:00:00,75.41,75.48,75.32,75.44,147606.0,73.2449,73.3129,73.1575,73.274,147606.0
2021-07-30 11:30:00,75.43,75.46,75.32,75.4,234897.0,73.2643,73.2935,73.1575,73.2352,234897.0
2021-07-30 12:00:00,75.4,75.53,75.4,75.47,141338.0,73.2352,73.3615,73.2352,73.3032,141338.0
2021-07-30 12:30:00,75.48,75.59,75.48,75.59,78903.0,73.3129,73.4197,73.3129,73.4197,78903.0
2021-07-30 13:00:00,75.59,75.6,75.49,75.55,64256.0,73.4197,73.4294,73.3226,73.3809,64256.0
2021-07-30 13:30:00,75.55,75.61,75.53,75.55,51407.0,73.3809,73.4392,73.3615,73.3809,51407.0
2021-07-30 14:00:00,75.56,75.57,75.45,75.45,74169.0,73.3906,73.4003,73.2837,73.2837,74169.0
2021-07-30 14:30:00,75.43,75.54,75.38,75.51,88841.0,73.2643,73.3712,73.2158,73.342,88841.0
2021-07-30 15:00:00,75.51,75.57,75.42,75.48,117166.0,73.342,73.4003,73.2546,73.3129,117166.0
2021-07-30 15:30:00,75.48,75.55,75.4,75.48,246645.0,73.3129,73.3809,73.2352,73.3129,246645.0
2021-08-02 09:30:00,75.84,75.88,75.41,75.53,450499.0,73.6626,73.7014,73.2449,73.3615,450499.0
2021-08-02 10:00:00,75.53,75.73,75.41,75.69,208009.0,73.3615,73.5557,73.2449,73.5169,208009.0
2021-08-02 10:30:00,75.69,75.73,75.59,75.71,178931.0,73.5169,73.5557,73.4197,73.5363,178931.0
2021-08-02 11:00:00,75.72,75.83,75.66,75.8,132198.0,73.546,73.6528,73.4877,73.6237,132198.0
2021-08-02 11:30:00,75.82,75.83,75.59,75.59,94924.0,73.6431,73.6528,73.4197,73.4197,94924.0
2021-08-02 12:00:00,75.57,75.57,75.45,75.53,181656.0,73.4003,73.4003,73.2837,73.3615,181656.0
2021-08-02 12:30:00,75.53,75.62,75.52,75.56,98790.0,73.3615,73.4489,73.3517,73.3906,98790.0
2021-08-02 13:00:00,75.57,75.66,75.56,75.61,74680.0,73.4003,73.4877,73.3906,73.4392,74680.0
2021-08-02 13:30:00,75.61,75.63,75.47,75.53,145659.0,73.4392,73.4586,73.3032,73.3615,145659.0
2021-08-02 14:00:00,75.53,75.59,75.51,75.54,120917.0,73.3615,73.4197,73.342,73.3712,120917.0
2021-08-02 14:30:00,75.53,75.59,75.53,75.56,151435.0,73.3615,73.4197,73.3615,73.3906,151435.0
2021-08-02 15:00:00,75.55,75.59,75.42,75.44,203112.0,73.3809,73.4197,73.2546,73.274,203112.0
2021-08-02 15:30:00,75.43,75.45,75.3,75.39,322653.0,73.2643,73.2837,73.1381,73.2255,322653.0
2021-08-03 09:30:00,75.54,75.69,75.27,75.27,166851.0,73.3712,73.5169,73.1089,73.1089,166851.0
2021-08-03 10:00:00,75.29,75.47,75.12,75.45,255546.0,73.1283,73.3032,72.9632,73.2837,255546.0
2021-08-03 10:30:00,75.44,75.45,75.18,75.31,116581.0,73.274,73.2837,73.0215,73.1478,116581.0
2021-08-03 11:00:00,75.31,75.38,75.06,75.22,123463.0,73.1478,73.2158,72.9049,73.0604,123463.0
2021-08-03 11:30:00,75.23,75.77,75.23,75.74,307624.0,73.0701,73.5946,73.0701,73.5654,307624.0
2021-08-03 12:00:00,75.77,75.79,75.6,75.64,79490.0,73.5946,73.614,73.4294,73.4683,79490.0
2021-08-03 12:30:00,75.64,75.79,75.64,75.79,140756.0,73.4683,73.614,73.4683,73.614,140756.0
2021-08-03 13:00:00,75.8,75.88,75.79,75.82,74232.0,73.6237,73.7014,73.614,73.6431,74232.0
2021-08-03 13:30:00,75.83,75.88,75.79,75.8,215195.0,73.6528,73.7014,73.614,73.6237,215195.0
2021-08-03 14:00:00,75.81,75.89,75.71,75.86,1119565.0,73.6334,73.7111,73.5363,73.682,1119565.0
2021-08-03 14:30:00,75.85,75.87,75.76,75.85,130741.0,73.6723,73.6917,73.5848,73.6723,130741.0
2021-08-03 15:00:00,75.84,75.92,75.81,75.9,297261.0,73.6626,73.7403,73.6334,73.7208,297261.0
2021-08-03 15:30:00,75.9,75.95,75.83,75.93,495207.0,73.7208,73.7694,73.6528,73.75,495207.0
2021-08-04 09:30:00,75.89,76.04,75.84,76.01,235334.0,73.7111,73.8568,73.6626,73.8277,235334.0
2021-08-04 10:00:00,76.02,76.03,75.77,75.81,221205.0,73.8374,73.8471,73.5946,73.6334,221205.0
2021-08-04 10:30:00,75.81,75.91,75.73,75.84,107128.0,73.6334,73.7305,73.5557,73.6626,107128.0
2021-08-04 11:00:00,75.84,75.93,75.76,75.78,79646.0,73.6626,73.75,73.5848,73.6043,79646.0
2021-08-04 11:30:00,75.8,75.95,75.75,75.95,93211.0,73.6237,73.7694,73.5751,73.7694,93211.0
2021-08-04 12:00:00,75.95,76.03,75.91,75.99,72100.0,73.7694,73.8471,73.7305,73.8082,72100.0
2021-08-04 12:30:00,76.0,76.03,75.95,76.02,45422.0,73.818,73.8471,73.7694,73.8374,45422.0
2021-08-04 13:00:00,76.03,76.18,76.02,76.13,71970.0,73.8471,73.9928,73.8374,73.9442,71970.0
2021-08-04 13:30:00,76.13,76.15,76.05,76.1,49720.0,73.9442,73.9636,73.8665,73.9151,49720.0
2021-08-04 14:00:00,76.09,76.18,76.06,76.15,50850.0,73.9054,73.9928,73.8762,73.9636,50850.0
2021-08-04 14:30:00,76.16,76.2,76.06,76.08,86934.0,73.9734,74.0122,73.8762,73.8957,86934.0
2021-08-04 15:00:00,76.06,76.09,76.0,76.05,113205.0,73.8762,73.9054,73.818,73.8665,113205.0
2021-08-04 15:30:00,76.05,76.11,75.97,75.97,188767.0,73.8665,73.9248,73.7888,73.7888,188767.0
2021-08-05 09:30:00,76.17,76.23,75.96,76.21,213910.0,73.9831,74.0414,73.7791,74.0219,213910.0
2021-08-05 10:00:00,76.22,76.27,76.1,76.19,179608.0,74.0316,74.0802,73.9151,74.0025,179608.0
2021-08-05 10:30:00,76.19,76.31,76.16,76.27,93181.0,74.0025,74.1191,73.9734,74.0802,93181.0
2021-08-05 11:00:00,76.27,76.33,76.23,76.26,139402.0,74.0802,74.1385,74.0414,74.0705,139402.0
2021-08-05 11:30:00,76.26,76.3,76.22,76.23,171671.0,74.0705,74.1093,74.0316,74.0414,171671.0
2021-08-05 12:00:00,76.23,76.27,76.19,76.25,43292.0,74.0414,74.0802,74.0025,74.0608,43292.0
2021-08-05 12:30:00,76.25,76.28,76.21,76.22,63262.0,74.0608,74.0899,74.0219,74.0316,63262.0
2021-08-05 13:00:00,76.21,76.26,76.19,76.25,53327.0,74.0219,74.0705,74.0025,74.0608,53327.0
2021-08-05 13:30:00,76.25,76.29,76.24,76.28,112126.0,74.0608,74.0996,74.0511,74.0899,112126.0
2021-08-05 14:00:00,76.29,76.32,76.27,76.28,45990.0,74.0996,74.1288,74.0802,74.0899,45990.0
2021-08-05 14:30:00,76.27,76.29,76.24,76.26,54009.0,74.0802,74.0996,74.0511,74.0705,54009.0
2021-08-05 15:00:00,76.27,76.29,76.23,76.24,67205.0,74.0802,74.0996,74.0414,74.0511,67205.0
2021-08-05 15:30:00,76.23,76.42,76.23,76.41,180928.0,74.0414,74.2259,74.0414,74.2162,180928.0
2021-08-06 09:30:00,76.26,76.4,76.19,76.22,231192.0,74.0705,74.2065,74.0025,74.0316,231192.0
2021-08-06 10:00:00,76.24,76.33,76.17,76.26,143034.0,74.0511,74.1385,73.9831,74.0705,143034.0
2021-08-06 10:30:00,76.26,76.3,76.05,76.09,119815.0,74.0705,74.1093,73.8665,73.9054,119815.0
2021-08-06 11:00:00,76.11,76.15,75.99,76.15,137373.0,73.9248,73.9636,73.8082,73.9636,137373.0
2021-08-06 11:30:00,76.14,76.19,76.07,76.19,119099.0,73.9539,74.0025,73.8859,74.0025,119099.0
2021-08-06 12:00:00,76.19,76.2,76.1,76.18,58015.0,74.0025,74.0122,73.9151,73.9928,58015.0
2021-08-06 12:30:00,76.18,76.21,76.12,76.19,57315.0,73.9928,74.0219,73.9345,74.0025,57315.0
2021-08-06 13:00:00,76.19,76.23,76.15,76.16,90153.0,74.0025,74.0414,73.9636,73.9734,90153.0
2021-08-06 13:30:00,76.16,76.19,76.15,76.17,69154.0,73.9734,74.0025,73.9636,73.9831,69154.0
2021-08-06 14:00:00,76.19,76.21,76.14,76.17,54230.0,74.0025,74.0219,73.9539,73.9831,54230.0
2021-08-06 14:30:00,76.17,76.18,76.08,76.09,132463.0,73.9831,73.9928,73.8957,73.9054,132463.0
2021-08-06 15:00:00,76.09,76.17,76.06,76.16,310508.0,73.9054,73.9831,73.8762,73.9734,310508.0
2021-08-06 15:30:00,76.17,76.22,76.09,76.22,221417.0,73.9831,74.0316,73.9054,74.0316,221417.0
2021-08-09 09:30:00,76.29,76.37,76.02,76.18,189071.0,74.0996,74.1773,73.8374,73.9928,189071.0
2021-08-09 10:00:00,76.17,76.24,76.1,76.23,240103.0,73.9831,74.0511,73.9151,74.0414,240103.0
2021-08-09 10:30:00,76.23,76.28,76.13,76.16,97627.0,74.0414,74.0899,73.9442,73.9734,97627.0
2021-08-09 11:00:00,76.16,76.19,76.09,76.15,46251.0,73.9734,74.0025,73.9054,73.9636,46251.0
2021-08-09 11:30:00,76.16,76.2,76.13,76.2,31799.0,73.9734,74.0122,73.9442,74.0122,31799.0
2021-08-09 12:00:00,76.2,76.21,76.12,76.12,39937.0,74.0122,74.0219,73.9345,73.9345,39937.0
2021-08-09 12:30:00,76.13,76.16,76.11,76.14,23180.0,73.9442,73.9734,73.9248,73.9539,23180.0
2021-08-09 13:00:00,76.13,76.15,76.11,76.12,19758.0,73.9442,73.9636,73.9248,73.9345,19758.0
2021-08-09 13:30:00,76.12,76.17,76.1,76.16,58091.0,73.9345,73.9831,73.9151,73.9734,58091.0
2021-08-09 14:00:00,76.15,76.23,76.15,76.23,39558.0,73.9636,74.0414,73.9636,74.0414,39558.0
2021-08-09 14:30:00,76.23,76.26,76.2,76.22,84671.0,74.0414,74.0705,74.0122,74.0316,84671.0
2021-08-09 15:00:00,76.22,76.23,76.17,76.2,243104.0,74.0316,74.0414,73.9831,74.0122,243104.0
2021-08-09 15:30:00,76.2,76.23,76.14,76.17,126515.0,74.0122,74.0414,73.9539,73.9831,126515.0
2021-08-10 09:30:00,76.29,76.34,76.17,76.31,150495.0,74.0996,74.1482,73.9831,74.1191,150495.0
2021-08-10 10:00:00,76.33,76.37,76.16,76.16,86602.0,74.1385,74.1773,73.9734,73.9734,86602.0
2021-08-10 10:30:00,76.15,76.15,75.8,75.88,121171.0,73.9636,73.9636,73.6237,73.7014,121171.0
2021-08-10 11:00:00,75.88,75.88,75.72,75.86,79971.0,73.7014,73.7014,73.546,73.682,79971.0
2021-08-10 11:30:00,75.86,75.99,75.84,75.95,54406.0,73.682,73.8082,73.6626,73.7694,54406.0
2021-08-10 12:00:00,75.96,76.09,75.96,76.02,88548.0,73.7791,73.9054,73.7791,73.8374,88548.0
2021-08-10 12:30:00,76.01,76.01,75.94,75.95,101555.0,73.8277,73.8277,73.7597,73.7694,101555.0
2021-08-10 13:00:00,75.95,75.99,75.89,75.92,62285.0,73.7694,73.8082,73.7111,73.7403,62285.0
2021-08-10 13:30:00,75.91,75.96,75.87,75.95,61134.0,73.7305,73.7791,73.6917,73.7694,61134.0
2021-08-10 14:00:00,75.94,75.96,75.8,75.89,76037.0,73.7597,73.7791,73.6237,73.7111,76037.0
2021-08-10 14:30:00,75.89,75.93,75.88,75.92,86484.0,73.7111,73.75,73.7014,73.7403,86484.0
2021-08-10 15:00:00,75.93,75.93,75.85,75.89,46814.0,73.75,73.75,73.6723,73.7111,46814.0
2021-08-10 15:30:00,75.89,75.9,75.78,75.88,154365.0,73.7111,73.7208,73.6043,73.7014,154365.0
2021-08-11 09:30:00,76.11,76.22,75.94,76.0,201919.0,73.9248,74.0316,73.7597,73.818,201919.0
2021-08-11 10:00:00,76.04,76.08,75.9,75.94,50995.0,73.8568,73.8957,73.7208,73.7597,50995.0
2021-08-11 10:30:00,75.96,75.96,75.81,75.81,224158.0,73.7791,73.7791,73.6334,73.6334,224158.0
2021-08-11 11:00:00,75.8,75.81,75.65,75.75,143964.0,73.6237,73.6334,73.478,73.5751,143964.0
2021-08-11 11:30:00,75.74,75.77,75.63,75.67,89573.0,73.5654,73.5946,73.4586,73.4974,89573.0
2021-08-11 12:00:00,75.66,75.79,75.66,75.75,56700.0,73.4877,73.614,73.4877,73.5751,56700.0
2021-08-11 12:30:00,75.75,75.81,75.74,75.77,22386.0,73.5751,73.6334,73.5654,73.5946,22386.0
2021-08-11 13:00:00,75.77,75.87,75.76,75.85,48140.0,73.5946,73.6917,73.5848,73.6723,48140.0
2021-08-11 13:30:00,75.84,75.85,75.72,75.78,61142.0,73.6626,73.6723,73.546,73.6043,61142.0
2021-08-11 14:00:00,75.77,75.82,75.73,75.77,41736.0,73.5946,73.6431,73.5557,73.5946,41736.0
2021-08-11 14:30:00,75.8,75.83,75.78,75.8,30279.0,73.6237,73.6528,73.6043,73.6237,30279.0
2021-08-11 15:00:00,75.8,75.84,75.78,75.83,37286.0,73.6237,73.6626,73.6043,73.6528,37286.0
2021-08-11 15:30:00,75.82,75.86,75.77,75.81,116375.0,73.6431,73.682,73.5946,73.6334,116375.0
2021-08-12 09:30:00,75.77,75.81,75.63,75.77,97159.0,73.5946,73.6334,73.4586,73.5946,97159.0
2021-08-12 10:00:00,75.74,75.93,75.62,75.92,62721.0,73.5654,73.75,73.4489,73.7403,62721.0
2021-08-12 10:30:00,75.97,76.08,75.95,76.08,36463.0,73.7888,73.8957,73.7694,73.8957,36463.0
2021-08-12 11:00:00,76.09,76.09,76.0,76.04,39711.0,73.9054,73.9054,73.818,73.8568,39711.0
2021-08-12 11:30:00,76.05,76.15,76.03,76.11,32808.0,73.8665,73.9636,73.8471,73.9248,32808.0
2021-08-12 12:00:00,76.09,76.12,76.05,76.09,33296.0,73.9054,73.9345,73.8665,73.9054,33296.0
2021-08-12 12:30:00,76.09,76.14,76.07,76.1,45935.0,73.9054,73.9539,73.8859,73.9151,45935.0
2021-08-12 13:00:00,76.09,76.11,76.05,76.11,24652.0,73.9054,73.9248,73.8665,73.9248,24652.0
2021-08-12 13:30:00,76.11,76.16,76.1,76.14,65674.0,73.9248,73.9734,73.9151,73.9539,65674.0
2021-08-12 14:00:00,76.13,76.2,76.12,76.19,31309.0,73.9442,74.0122,73.9345,74.0025,31309.0
2021-08-12 14:30:00,76.19,76.24,76.19,76.22,50809.0,74.0025,74.0511,74.0025,74.0316,50809.0
2021-08-12 15:00:00,76.24,76.28,76.23,76.26,238164.0,74.0511,74.0899,74.0414,74.0705,238164.0
2021-08-12 15:30:00,76.25,76.29,76.22,76.25,74081.0,74.0608,74.0996,74.0316,74.0608,74081.0
2021-08-13 09:30:00,76.36,76.44,76.26,76.43,148609.0,74.1676,74.2453,74.0705,74.2356,148609.0
2021-08-13 10:00:00,76.41,76.55,76.32,76.43,77597.0,74.2162,74.3522,74.1288,74.2356,77597.0
2021-08-13 10:30:00,76.44,76.48,76.38,76.42,93947.0,74.2453,74.2842,74.187,74.2259,93947.0
2021-08-13 11:00:00,76.42,76.46,76.35,76.41,64829.0,74.2259,74.2647,74.1579,74.2162,64829.0
2021-08-13 11:30:00,76.41,76.42,76.34,76.36,47308.0,74.2162,74.2259,74.1482,74.1676,47308.0
2021-08-13 12:00:00,76.38,76.43,76.37,76.39,89575.0,74.187,74.2356,74.1773,74.1968,89575.0
2021-08-13 12:30:00,76.38,76.45,76.34,76.44,20402.0,74.187,74.255,74.1482,74.2453,20402.0
2021-08-13 13:00:00,76.43,76.45,76.42,76.43,28555.0,74.2356,74.255,74.2259,74.2356,28555.0
2021-08-13 13:30:00,76.43,76.46,76.41,76.45,42785.0,74.2356,74.2647,74.2162,74.255,42785.0
2021-08-13 14:00:00,76.45,76.46,76.42,76.45,34610.0,74.255,74.2647,74.2259,74.255,34610.0
2021-08-13 14:30:00,76.44,76.45,76.38,76.44,45786.0,74.2453,74.255,74.187,74.2453,45786.0
2021-08-13 15:00:00,76.44,76.46,76.42,76.45,126577.0,74.2453,74.2647,74.2259,74.255,126577.0
2021-08-13 15:30:00,76.45,76.55,76.43,76.54,123566.0,74.255,74.3522,74.2356,74.3425,123566.0
2021-08-16 09:30:00,76.34,76.5,76.12,76.22,217667.0,74.1482,74.3036,73.9345,74.0316,217667.0
2021-08-16 10:00:00,76.2,76.25,75.83,75.88,133660.0,74.0122,74.0608,73.6528,73.7014,133660.0
2021-08-16 10:30:00,75.86,75.97,75.76,75.82,90960.0,73.682,73.7888,73.5848,73.6431,90960.0
2021-08-16 11:00:00,75.85,76.01,75.84,76.01,65621.0,73.6723,73.8277,73.6626,73.8277,65621.0
2021-08-16 11:30:00,75.99,76.19,75.98,76.13,62905.0,73.8082,74.0025,73.7985,73.9442,62905.0
2021-08-16 12:00:00,76.14,76.27,76.12,76.21,42048.0,73.9539,74.0802,73.9345,74.0219,42048.0
2021-08-16 12:30:00,76.23,76.34,76.18,76.32,103912.0,74.0414,74.1482,73.9928,74.1288,103912.0
2021-08-16 13:00:00,76.33,76.42,76.31,76.39,36489.0,74.1385,74.2259,74.1191,74.1968,36489.0
2021-08-16 13:30:00,76.39,76.58,76.38,76.56,95784.0,74.1968,74.3813,74.187,74.3619,95784.0
2021-08-16 14:00:00,76.56,76.64,76.53,76.58,97078.0,74.3619,74.4396,74.3327,74.3813,97078.0
2021-08-16 14:30:00,76.6,76.7,76.59,76.65,95802.0,74.4007,74.4979,74.391,74.4493,95802.0
2021-08-16 15:00:00,76.64,76.77,76.63,76.76,82175.0,74.4396,74.5658,74.4299,74.5561,82175.0
2021-08-16 15:30:00,76.76,76.87,76.69,76.85,116336.0,74.5561,74.663,74.4881,74.6436,116336.0
2021-08-17 09:30:00,76.34,76.46,76.06,76.17,403089.0,74.1482,74.2647,73.8762,73.9831,403089.0
2021-08-17 10:00:00,76.17,76.3,76.07,76.28,237008.0,73.9831,74.1093,73.8859,74.0899,237008.0
2021-08-17 10:30:00,76.27,76.44,76.21,76.33,161062.0,74.0802,74.2453,74.0219,74.1385,161062.0
2021-08-17 11:00:00,76.32,76.34,76.17,76.21,85542.0,74.1288,74.1482,73.9831,74.0219,85542.0
2021-08-17 11:30:00,76.18,76.28,75.97,75.98,89415.0,73.9928,74.0899,73.7888,73.7985,89415.0
2021-08-17 12:00:00,75.97,76.11,75.92,76.11,77516.0,73.7888,73.9248,73.7403,73.9248,77516.0
2021-08-17 12:30:00,76.1,76.1,75.73,75.76,133329.0,73.9151,73.9151,73.5557,73.5848,133329.0
2021-08-17 13:00:00,75.75,75.95,75.73,75.93,74165.0,73.5751,73.7694,73.5557,73.75,74165.0
2021-08-17 13:30:00,75.95,75.95,75.74,75.92,92226.0,73.7694,73.7694,73.5654,73.7403,92226.0
2021-08-17 14:00:00,75.91,76.08,75.91,75.98,98175.0,73.7305,73.8957,73.7305,73.7985,98175.0
2021-08-17 14:30:00,75.99,76.11,75.89,76.1,118077.0,73.8082,73.9248,73.7111,73.9151,118077.0
2021-08-17 15:00:00,76.1,76.17,76.05,76.09,73670.0,73.9151,73.9831,73.8665,73.9054,73670.0
2021-08-17 15:30:00,76.09,76.21,75.99,76.21,325041.0,73.9054,74.0219,73.8082,74.0219,325041.0
2021-08-18 09:30:00,76.07,76.39,76.04,76.33,128388.0,73.8859,74.1968,73.8568,74.1385,128388.0
2021-08-18 10:00:00,76.33,76.43,76.25,76.33,129209.0,74.1385,74.2356,74.0608,74.1385,129209.0
2021-08-18 10:30:00,76.35,76.37,76.16,76.21,75876.0,74.1579,74.1773,73.9734,74.0219,75876.0
2021-08-18 11:00:00,76.19,76.19,76.07,76.1,59442.0,74.0025,74.0025,73.8859,73.9151,59442.0
2021-08-18 11:30:00,76.11,76.15,76.0,76.08,56145.0,73.9248,73.9636,73.818,73.8957,56145.0
2021-08-18 12:00:00,76.09,76.18,76.06,76.09,81178.0,73.9054,73.9928,73.8762,73.9054,81178.0
2021-08-18 12:30:00,76.09,76.15,76.08,76.12,90436.0,73.9054,73.9636,73.8957,73.9345,90436.0
2021-08-18 13:00:00,76.13,76.14,76.03,76.06,41863.0,73.9442,73.9539,73.8471,73.8762,41863.0
2021-08-18 13:30:00,76.06,76.11,76.03,76.08,40630.0,73.8762,73.9248,73.8471,73.8957,40630.0
2021-08-18 14:00:00,76.08,76.29,75.84,76.14,189205.0,73.8957,74.0996,73.6626,73.9539,189205.0
2021-08-18 14:30:00,76.14,76.2,76.03,76.1,187780.0,73.9539,74.0122,73.8471,73.9151,187780.0
2021-08-18 15:00:00,76.09,76.09,75.87,75.87,157965.0,73.9054,73.9054,73.6917,73.6917,157965.0
2021-08-18 15:30:00,75.87,75.87,75.36,75.44,351673.0,73.6917,73.6917,73.1963,73.274,351673.0
2021-08-19 09:30:00,74.97,75.4,74.9,75.29,320723.0,72.8175,73.2352,72.7495,73.1283,320723.0
2021-08-19 10:00:00,75.3,75.66,75.3,75.57,231841.0,73.1381,73.4877,73.1381,73.4003,231841.0
2021-08-19 10:30:00,75.59,75.75,75.35,75.75,174346.0,73.4197,73.5751,73.1866,73.5751,174346.0
2021-08-19 11:00:00,75.75,75.9,75.68,75.78,142671.0,73.5751,73.7208,73.5071,73.6043,142671.0
2021-08-19 11:30:00,75.79,76.13,75.79,76.11,158599.0,73.614,73.9442,73.614,73.9248,158599.0
2021-08-19 12:00:00,76.11,76.18,75.95,75.99,179635.0,73.9248,73.9928,73.7694,73.8082,179635.0
2021-08-19 12:30:00,75.99,76.15,75.98,76.12,59483.0,73.8082,73.9636,73.7985,73.9345,59483.0
2021-08-19 13:00:00,76.08,76.1,75.87,75.87,37862.0,73.8957,73.9151,73.6917,73.6917,37862.0
2021-08-19 13:30:00,75.89,75.97,75.8,75.8,124181.0,73.7111,73.7888,73.6237,73.6237,124181.0
2021-08-19 14:00:00,75.8,75.85,75.6,75.6,115090.0,73.6237,73.6723,73.4294,73.4294,115090.0
2021-08-19 14:30:00,75.59,75.88,75.48,75.87,179007.0,73.4197,73.7014,73.3129,73.6917,179007.0
2021-08-19 15:00:00,75.89,76.07,75.88,76.06,130115.0,73.7111,73.8859,73.7014,73.8762,130115.0
2021-08-19 15:30:00,76.05,76.1,75.77,75.86,288903.0,73.8665,73.9151,73.5946,73.682,288903.0
2021-08-20 09:30:00,76.08,76.46,76.01,76.4,294103.0,73.8957,74.2647,73.8277,74.2065,294103.0
2021-08-20 10:00:00,76.42,76.66,76.41,76.58,146275.0,74.2259,74.459,74.2162,74.3813,146275.0
2021-08-20 10:30:00,76.58,76.68,76.51,76.53,116091.0,74.3813,74.4784,74.3133,74.3327,116091.0
2021-08-20 11:00:00,76.52,76.55,76.44,76.44,125954.0,74.323,74.3522,74.2453,74.2453,125954.0
2021-08-20 11:30:00,76.44,76.55,76.31,76.38,175465.0,74.2453,74.3522,74.1191,74.187,175465.0
2021-08-20 12:00:00,76.37,76.55,76.35,76.55,82952.0,74.1773,74.3522,74.1579,74.3522,82952.0
2021-08-20 12:30:00,76.57,76.62,76.55,76.59,27525.0,74.3716,74.4202,74.3522,74.391,27525.0
2021-08-20 13:00:00,76.59,76.64,76.58,76.59,33419.0,74.391,74.4396,74.3813,74.391,33419.0
2021-08-20 13:30:00,76.6,76.62,76.5,76.52,61140.0,74.4007,74.4202,74.3036,74.323,61140.0
2021-08-20 14:00:00,76.53,76.6,76.5,76.52,79667.0,74.3327,74.4007,74.3036,74.323,79667.0
2021-08-20 14:30:00,76.54,76.57,76.5,76.56,63930.0,74.3425,74.3716,74.3036,74.3619,63930.0
2021-08-20 15:00:00,76.55,76.67,76.55,76.65,52487.0,74.3522,74.4687,74.3522,74.4493,52487.0
2021-08-20 15:30:00,76.64,76.77,76.63,76.66,182739.0,74.4396,74.5658,74.4299,74.459,182739.0
2021-08-23 09:30:00,76.86,77.19,76.86,77.14,160866.0,74.6533,74.9738,74.6533,74.9252,160866.0
2021-08-23 10:00:00,77.16,77.42,77.11,77.36,85249.0,74.9447,75.1972,74.8961,75.1389,85249.0
2021-08-23 10:30:00,77.37,77.46,77.35,77.45,66266.0,75.1486,75.236,75.1292,75.2263,66266.0
2021-08-23 11:00:00,77.46,77.52,77.45,77.49,74695.0,75.236,75.2943,75.2263,75.2652,74695.0
2021-08-23 11:30:00,77.49,77.62,77.49,77.59,36180.0,75.2652,75.3914,75.2652,75.3623,36180.0
2021-08-23 12:00:00,77.61,77.61,77.55,77.59,32464.0,75.3817,75.3817,75.3235,75.3623,32464.0
2021-08-23 12:30:00,77.59,77.63,77.57,77.63,35337.0,75.3623,75.4012,75.3429,75.4012,35337.0
2021-08-23 13:00:00,77.63,77.66,77.51,77.54,82398.0,75.4012,75.4303,75.2846,75.3137,82398.0
2021-08-23 13:30:00,77.53,77.6,77.5,77.55,109457.0,75.304,75.372,75.2749,75.3235,109457.0
2021-08-23 14:00:00,77.57,77.61,77.55,77.57,140193.0,75.3429,75.3817,75.3235,75.3429,140193.0
2021-08-23 14:30:00,77.57,77.65,77.56,77.63,53723.0,75.3429,75.4206,75.3332,75.4012,53723.0
2021-08-23 15:00:00,77.63,77.64,77.54,77.58,46987.0,75.4012,75.4109,75.3137,75.3526,46987.0
2021-08-23 15:30:00,77.57,77.62,77.47,77.5,148599.0,75.3429,75.3914,75.2458,75.2749,148599.0
2021-08-24 09:30:00,77.62,77.65,77.45,77.55,268932.0,75.3914,75.4206,75.2263,75.3235,268932.0
2021-08-24 10:00:00,77.55,77.72,77.52,77.69,119023.0,75.3235,75.4886,75.2943,75.4594,119023.0
2021-08-24 10:30:00,77.7,77.72,77.62,77.63,64892.0,75.4691,75.4886,75.3914,75.4012,64892.0
2021-08-24 11:00:00,77.63,77.66,77.55,77.55,44906.0,75.4012,75.4303,75.3235,75.3235,44906.0
2021-08-24 11:30:00,77.53,77.62,77.51,77.62,36206.0,75.304,75.3914,75.2846,75.3914,36206.0
2021-08-24 12:00:00,77.61,77.63,77.51,77.52,31157.0,75.3817,75.4012,75.2846,75.2943,31157.0
2021-08-24 12:30:00,77.51,77.54,77.48,77.53,20363.0,75.2846,75.3137,75.2555,75.304,20363.0
2021-08-24 13:00:00,77.53,77.56,77.51,77.55,58133.0,75.304,75.3332,75.2846,75.3235,58133.0
2021-08-24 13:30:00,77.54,77.62,77.54,77.59,70376.0,75.3137,75.3914,75.3137,75.3623,70376.0
2021-08-24 14:00:00,77.58,77.6,77.55,77.59,57370.0,75.3526,75.372,75.3235,75.3623,57370.0
2021-08-24 14:30:00,77.59,77.62,77.58,77.62,387162.0,75.3623,75.3914,75.3526,75.3914,387162.0
2021-08-24 15:00:00,77.62,77.64,77.6,77.62,114333.0,75.3914,75.4109,75.372,75.3914,114333.0
2021-08-24 15:30:00,77.63,77.63,77.49,77.52,147878.0,75.4012,75.4012,75.2652,75.2943,147878.0
2021-08-25 09:30:00,77.63,77.72,77.52,77.57,123454.0,75.4012,75.4886,75.2943,75.3429,123454.0
2021-08-25 10:00:00,77.58,77.64,77.49,77.49,104642.0,75.3526,75.4109,75.2652,75.2652,104642.0
2021-08-25 10:30:00,77.51,77.54,77.43,77.48,105080.0,75.2846,75.3137,75.2069,75.2555,105080.0
2021-08-25 11:00:00,77.48,77.58,77.48,77.56,120853.0,75.2555,75.3526,75.2555,75.3332,120853.0
2021-08-25 11:30:00,77.56,77.58,77.51,77.54,54701.0,75.3332,75.3526,75.2846,75.3137,54701.0
2021-08-25 12:00:00,77.54,77.56,77.48,77.56,72316.0,75.3137,75.3332,75.2555,75.3332,72316.0
2021-08-25 12:30:00,77.56,77.61,77.53,77.6,89214.0,75.3332,75.3817,75.304,75.372,89214.0
2021-08-25 13:00:00,77.6,77.6,77.51,77.52,58734.0,75.372,75.372,75.2846,75.2943,58734.0
2021-08-25 13:30:00,77.52,77.56,77.51,77.54,56478.0,75.2943,75.3332,75.2846,75.3137,56478.0
2021-08-25 14:00:00,77.54,77.56,77.49,77.52,63937.0,75.3137,75.3332,75.2652,75.2943,63937.0
2021-08-25 14:30:00,77.53,77.6,77.5,77.58,82110.0,75.304,75.372,75.2749,75.3526,82110.0
2021-08-25 15:00:00,77.57,77.6,77.53,77.59,151695.0,75.3429,75.372,75.304,75.3623,151695.0
2021-08-25 15:30:00,77.59,77.68,77.58,77.58,622949.0,75.3623,75.4497,75.3526,75.3526,622949.0
2021-08-26 09:30:00,77.5,77.62,77.46,77.47,154153.0,75.2749,75.3914,75.236,75.2458,154153.0
2021-08-26 10:00:00,77.48,77.59,77.18,77.31,134374.0,75.2555,75.3623,74.9641,75.0903,134374.0
2021-08-26 10:30:00,77.31,77.39,77.19,77.3,100179.0,75.0903,75.168,74.9738,75.0806,100179.0
2021-08-26 11:00:00,77.3,77.46,77.13,77.39,109250.0,75.0806,75.236,74.9155,75.168,109250.0
2021-08-26 11:30:00,77.39,77.42,77.3,77.39,104264.0,75.168,75.1972,75.0806,75.168,104264.0
2021-08-26 12:00:00,77.4,77.54,77.4,77.52,810601.0,75.1778,75.3137,75.1778,75.2943,810601.0
2021-08-26 12:30:00,77.52,77.53,77.44,77.48,218189.0,75.2943,75.304,75.2166,75.2555,218189.0
2021-08-26 13:00:00,77.48,77.52,77.4,77.45,166751.0,75.2555,75.2943,75.1778,75.2263,166751.0
2021-08-26 13:30:00,77.44,77.5,77.42,77.45,80953.0,75.2166,75.2749,75.1972,75.2263,80953.0
2021-08-26 14:00:00,77.46,77.46,77.34,77.39,113152.0,75.236,75.236,75.1195,75.168,113152.0
2021-08-26 14:30:00,77.39,77.43,77.32,77.34,156748.0,75.168,75.2069,75.1001,75.1195,156748.0
2021-08-26 15:00:00,77.33,77.33,77.2,77.28,230676.0,75.1098,75.1098,74.9835,75.0612,230676.0
2021-08-26 15:30:00,77.3,77.34,77.17,77.17,228582.0,75.0806,75.1195,74.9544,74.9544,228582.0
2021-08-27 09:30:00,77.33,77.43,77.24,77.36,164968.0,75.1098,75.2069,75.0224,75.1389,164968.0
2021-08-27 10:00:00,77.36,77.91,77.26,77.72,207312.0,75.1389,75.6731,75.0418,75.4886,207312.0
2021-08-27 10:30:00,77.73,77.8,77.58,77.73,117535.0,75.4983,75.5663,75.3526,75.4983,117535.0
2021-08-27 11:00:00,77.73,77.77,77.66,77.66,63306.0,75.4983,75.5371,75.4303,75.4303,63306.0
2021-08-27 11:30:00,77.67,77.82,77.67,77.81,54182.0,75.44,75.5857,75.44,75.576,54182.0
2021-08-27 12:00:00,77.81,77.82,77.74,77.79,46493.0,75.576,75.5857,75.508,75.5566,46493.0
2021-08-27 12:30:00,77.78,77.83,77.77,77.83,45531.0,75.5469,75.5954,75.5371,75.5954,45531.0
2021-08-27 13:00:00,77.84,77.93,77.83,77.9,122148.0,75.6051,75.6925,75.5954,75.6634,122148.0
2021-08-27 13:30:00,77.9,77.94,77.89,77.91,233156.0,75.6634,75.7023,75.6537,75.6731,233156.0
2021-08-27 14:00:00,77.91,77.91,77.85,77.89,233796.0,75.6731,75.6731,75.6148,75.6537,233796.0
2021-08-27 14:30:00,77.88,77.92,77.88,77.9,262139.0,75.644,75.6828,75.644,75.6634,262139.0
2021-08-27 15:00:00,77.9,77.97,77.88,77.93,267413.0,75.6634,75.7314,75.644,75.6925,267413.0
2021-08-27 15:30:00,77.93,77.97,77.87,77.88,440129.0,75.6925,75.7314,75.6343,75.644,440129.0
2021-08-30 09:30:00,78.07,78.46,78.07,78.45,189674.0,75.8285,76.2073,75.8285,76.1976,189674.0
2021-08-30 10:00:00,78.47,78.68,78.42,78.67,99369.0,76.217,76.421,76.1685,76.4113,99369.0
2021-08-30 10:30:00,78.7,78.74,78.67,78.74,93139.0,76.4404,76.4793,76.4113,76.4793,93139.0
2021-08-30 11:00:00,78.77,78.79,78.65,78.67,74861.0,76.5084,76.5279,76.3919,76.4113,74861.0
2021-08-30 11:30:00,78.67,78.81,78.67,78.77,92588.0,76.4113,76.5473,76.4113,76.5084,92588.0
2021-08-30 12:00:00,78.77,78.78,78.66,78.69,97343.0,76.5084,76.5181,76.4016,76.4307,97343.0
2021-08-30 12:30:00,78.68,78.76,78.65,78.76,57410.0,76.421,76.4987,76.3919,76.4987,57410.0
2021-08-30 13:00:00,78.75,78.8,78.73,78.78,63162.0,76.489,76.5376,76.4696,76.5181,63162.0
2021-08-30 13:30:00,78.78,78.86,78.76,78.86,139779.0,76.5181,76.5958,76.4987,76.5958,139779.0
2021-08-30 14:00:00,78.86,78.89,78.83,78.86,95972.0,76.5958,76.625,76.5667,76.5958,95972.0
2021-08-30 14:30:00,78.86,78.87,78.81,78.86,131894.0,76.5958,76.6056,76.5473,76.5958,131894.0
2021-08-30 15:00:00,78.86,78.86,78.82,78.84,135374.0,76.5958,76.5958,76.557,76.5764,135374.0
2021-08-30 15:30:00,78.84,78.85,78.75,78.75,251300.0,76.5764,76.5861,76.489,76.489,251300.0
2021-08-31 09:30:00,78.8,78.85,78.49,78.52,208923.0,76.5376,76.5861,76.2365,76.2656,208923.0
2021-08-31 10:00:00,78.47,78.63,78.46,78.56,123156.0,76.217,76.3724,76.2073,76.3045,123156.0
2021-08-31 10:30:00,78.56,78.64,78.51,78.6,63918.0,76.3045,76.3822,76.2559,76.3433,63918.0
2021-08-31 11:00:00,78.6,78.67,78.52,78.64,56154.0,76.3433,76.4113,76.2656,76.3822,56154.0
2021-08-31 11:30:00,78.63,78.72,78.61,78.68,80670.0,76.3724,76.4599,76.353,76.421,80670.0
2021-08-31 12:00:00,78.68,78.71,78.61,78.71,50451.0,76.421,76.4501,76.353,76.4501,50451.0
2021-08-31 12:30:00,78.71,78.73,78.66,78.7,27850.0,76.4501,76.4696,76.4016,76.4404,27850.0
2021-08-31 13:00:00,78.7,78.7,78.55,78.59,77338.0,76.4404,76.4404,76.2947,76.3336,77338.0
2021-08-31 13:30:00,78.57,78.65,78.55,78.65,65768.0,76.3142,76.3919,76.2947,76.3919,65768.0
2021-08-31 14:00:00,78.65,78.65,78.6,78.63,58976.0,76.3919,76.3919,76.3433,76.3724,58976.0
2021-08-31 14:30:00,78.64,78.69,78.61,78.69,42918.0,76.3822,76.4307,76.353,76.4307,42918.0
2021-08-31 15:00:00,78.69,78.7,78.55,78.56,67491.0,76.4307,76.4404,76.2947,76.3045,67491.0
2021-08-31 15:30:00,78.57,78.69,78.53,78.6,289535.0,76.3142,76.4307,76.2753,76.3433,289535.0
2021-09-01 09:30:00,78.82,79.1,78.78,78.97,239577.0,76.557,76.829,76.5181,76.7027,239577.0
2021-09-01 10:00:00,78.96,79.04,78.91,78.97,113757.0,76.693,76.7707,76.6444,76.7027,113757.0
2021-09-01 10:30:00,78.97,79.06,78.92,79.01,68156.0,76.7027,76.7901,76.6541,76.7415,68156.0
2021-09-01 11:00:00,79.02,79.05,78.95,79.01,316043.0,76.7512,76.7804,76.6833,76.7415,316043.0
2021-09-01 11:30:00,79.02,79.07,79.01,79.03,155507.0,76.7512,76.7998,76.7415,76.761,155507.0
2021-09-01 12:00:00,79.03,79.08,79.01,79.03,134390.0,76.761,76.8095,76.7415,76.761,134390.0
2021-09-01 12:30:00,79.02,79.06,78.98,79.04,103222.0,76.7512,76.7901,76.7124,76.7707,103222.0
2021-09-01 13:00:00,79.05,79.1,79.02,79.09,85777.0,76.7804,76.829,76.7512,76.8192,85777.0
2021-09-01 13:30:00,79.09,79.12,79.06,79.08,195546.0,76.8192,76.8484,76.7901,76.8095,195546.0
2021-09-01 14:00:00,79.08,79.09,79.01,79.02,102176.0,76.8095,76.8192,76.7415,76.7512,102176.0
2021-09-01 14:30:00,79.02,79.03,78.89,78.93,112936.0,76.7512,76.761,76.625,76.6638,112936.0
2021-09-01 15:00:00,78.92,78.97,78.84,78.9,108360.0,76.6541,76.7027,76.5764,76.6347,108360.0
2021-09-01 15:30:00,78.9,78.9,78.73,78.76,276187.0,76.6347,76.6347,76.4696,76.4987,276187.0
2021-09-02 09:30:00,79.03,79.17,78.99,79.04,192833.0,76.761,76.8969,76.7221,76.7707,192833.0
2021-09-02 10:00:00,79.06,79.08,78.88,78.94,74131.0,76.7901,76.8095,76.6153,76.6735,74131.0
2021-09-02 10:30:00,78.93,78.98,78.88,78.94,48686.0,76.6638,76.7124,76.6153,76.6735,48686.0
2021-09-02 11:00:00,78.94,79.0,78.83,78.97,37202.0,76.6735,76.7318,76.5667,76.7027,37202.0
2021-09-02 11:30:00,78.97,79.0,78.88,78.89,43796.0,76.7027,76.7318,76.6153,76.625,43796.0
2021-09-02 12:00:00,78.88,78.9,78.8,78.83,51440.0,76.6153,76.6347,76.5376,76.5667,51440.0
2021-09-02 12:30:00,78.83,78.88,78.79,78.87,44624.0,76.5667,76.6153,76.5279,76.6056,44624.0
2021-09-02 13:00:00,78.87,78.88,78.74,78.75,32451.0,76.6056,76.6153,76.4793,76.489,32451.0
2021-09-02 13:30:00,78.75,78.79,78.64,78.67,93408.0,76.489,76.5279,76.3822,76.4113,93408.0
2021-09-02 14:00:00,78.65,78.7,78.56,78.63,90012.0,76.3919,76.4404,76.3045,76.3724,90012.0
2021-09-02 14:30:00,78.62,78.75,78.61,78.73,63273.0,76.3627,76.489,76.353,76.4696,63273.0
2021-09-02 15:00:00,78.74,78.76,78.65,78.67,79213.0,76.4793,76.4987,76.3919,76.4113,79213.0
2021-09-02 15:30:00,78.67,78.78,78.64,78.78,216102.0,76.4113,76.5181,76.3822,76.5181,216102.0
2021-09-03 09:30:00,78.6,78.81,78.5,78.81,106932.0,76.3433,76.5473,76.2462,76.5473,106932.0
2021-09-03 10:00:00,78.88,78.96,78.8,78.82,112846.0,76.6153,76.693,76.5376,76.557,112846.0
2021-09-03 10:30:00,78.82,78.88,78.76,78.85,55837.0,76.557,76.6153,76.4987,76.5861,55837.0
2021-09-03 11:00:00,78.84,79.0,78.8,78.97,206827.0,76.5764,76.7318,76.5376,76.7027,206827.0
2021-09-03 11:30:00,78.97,79.02,78.9,78.91,67440.0,76.7027,76.7512,76.6347,76.6444,67440.0
2021-09-03 12:00:00,78.91,79.02,78.89,78.99,32947.0,76.6444,76.7512,76.625,76.7221,32947.0
2021-09-03 12:30:00,79.0,79.0,78.92,78.96,45526.0,76.7318,76.7318,76.6541,76.693,45526.0
2021-09-03 13:00:00,78.96,79.08,78.96,79.02,24991.0,76.693,76.8095,76.693,76.7512,24991.0
2021-09-03 13:30:00,79.04,79.06,78.99,79.05,33275.0,76.7707,76.7901,76.7221,76.7804,33275.0
2021-09-03 14:00:00,79.06,79.07,79.0,79.02,25708.0,76.7901,76.7998,76.7318,76.7512,25708.0
2021-09-03 14:30:00,79.02,79.04,78.99,79.04,37296.0,76.7512,76.7707,76.7221,76.7707,37296.0
2021-09-03 15:00:00,79.04,79.1,79.02,79.03,116746.0,76.7707,76.829,76.7512,76.761,116746.0
2021-09-03 15:30:00,79.03,79.06,78.93,78.99,600969.0,76.761,76.7901,76.6638,76.7221,600969.0
2021-09-07 09:30:00,79.01,79.07,78.7,78.84,233873.0,76.7415,76.7998,76.4404,76.5764,233873.0
2021-09-07 10:00:00,78.84,78.86,78.66,78.81,119963.0,76.5764,76.5958,76.4016,76.5473,119963.0
2021-09-07 10:30:00,78.79,79.0,78.78,78.99,92936.0,76.5279,76.7318,76.5181,76.7221,92936.0
2021-09-07 11:00:00,78.98,78.98,78.8,78.85,48761.0,76.7124,76.7124,76.5376,76.5861,48761.0
2021-09-07 11:30:00,78.85,78.97,78.83,78.94,32643.0,76.5861,76.7027,76.5667,76.6735,32643.0
2021-09-07 12:00:00,78.96,79.08,78.95,79.07,42618.0,76.693,76.8095,76.6833,76.7998,42618.0
2021-09-07 12:30:00,79.07,79.11,79.03,79.09,37427.0,76.7998,76.8387,76.761,76.8192,37427.0
2021-09-07 13:00:00,79.09,79.11,79.05,79.08,92772.0,76.8192,76.8387,76.7804,76.8095,92772.0
2021-09-07 13:30:00,79.08,79.13,79.07,79.09,28153.0,76.8095,76.8581,76.7998,76.8192,28153.0
2021-09-07 14:00:00,79.09,79.11,79.03,79.04,37624.0,76.8192,76.8387,76.761,76.7707,37624.0
2021-09-07 14:30:00,79.04,79.09,79.01,79.08,43072.0,76.7707,76.8192,76.7415,76.8095,43072.0
2021-09-07 15:00:00,79.08,79.12,79.04,79.05,50685.0,76.8095,76.8484,76.7707,76.7804,50685.0
2021-09-07 15:30:00,79.04,79.06,78.99,79.01,182841.0,76.7707,76.7901,76.7221,76.7415,182841.0
2021-09-08 09:30:00,78.94,78.96,78.71,78.84,191671.0,76.6735,76.693,76.4501,76.5764,191671.0
2021-09-08 10:00:00,78.87,78.96,78.81,78.82,92996.0,76.6056,76.693,76.5473,76.557,92996.0
2021-09-08 10:30:00,78.82,78.83,78.39,78.49,136768.0,76.557,76.5667,76.1393,76.2365,136768.0
2021-09-08 11:00:00,78.48,78.69,78.48,78.66,116431.0,76.2268,76.4307,76.2268,76.4016,116431.0
2021-09-08 11:30:00,78.65,78.67,78.41,78.45,74369.0,76.3919,76.4113,76.1588,76.1976,74369.0
2021-09-08 12:00:00,78.45,78.76,78.4,78.73,110920.0,76.1976,76.4987,76.149,76.4696,110920.0
2021-09-08 12:30:00,78.73,78.74,78.62,78.62,49919.0,76.4696,76.4793,76.3627,76.3627,49919.0
2021-09-08 13:00:00,78.63,78.73,78.63,78.73,46180.0,76.3724,76.4696,76.3724,76.4696,46180.0
2021-09-08 13:30:00,78.74,78.8,78.68,78.69,106447.0,76.4793,76.5376,76.421,76.4307,106447.0
2021-09-08 14:00:00,78.72,78.84,78.72,78.78,111737.0,76.4599,76.5764,76.4599,76.5181,111737.0
2021-09-08 14:30:00,78.77,78.79,78.71,78.75,92519.0,76.5084,76.5279,76.4501,76.489,92519.0
2021-09-08 15:00:00,78.75,78.81,78.74,78.76,60266.0,76.489,76.5473,76.4793,76.4987,60266.0
2021-09-08 15:30:00,78.77,78.84,78.68,78.84,156341.0,76.5084,76.5764,76.421,76.5764,156341.0
2021-09-09 09:30:00,78.84,79.05,78.84,78.97,141774.0,76.5764,76.7804,76.5764,76.7027,141774.0
2021-09-09 10:00:00,78.95,79.08,78.9,78.98,48750.0,76.6833,76.8095,76.6347,76.7124,48750.0
2021-09-09 10:30:00,79.0,79.02,78.9,78.91,67150.0,76.7318,76.7512,76.6347,76.6444,67150.0
2021-09-09 11:00:00,78.89,78.91,78.7,78.7,35945.0,76.625,76.6444,76.4404,76.4404,35945.0
2021-09-09 11:30:00,78.69,78.77,78.67,78.76,40935.0,76.4307,76.5084,76.4113,76.4987,40935.0
2021-09-09 12:00:00,78.76,78.77,78.67,78.71,27485.0,76.4987,76.5084,76.4113,76.4501,27485.0
2021-09-09 12:30:00,78.72,78.77,78.66,78.66,51586.0,76.4599,76.5084,76.4016,76.4016,51586.0
2021-09-09 13:00:00,78.68,78.75,78.43,78.51,68058.0,76.421,76.489,76.1782,76.2559,68058.0
2021-09-09 13:30:00,78.51,78.51,78.38,78.45,64371.0,76.2559,76.2559,76.1296,76.1976,64371.0
2021-09-09 14:00:00,78.45,78.54,78.37,78.5,46007.0,76.1976,76.285,76.1199,76.2462,46007.0
2021-09-09 14:30:00,78.5,78.57,78.4,78.57,164035.0,76.2462,76.3142,76.149,76.3142,164035.0
2021-09-09 15:00:00,78.58,78.6,78.48,78.51,229570.0,76.3239,76.3433,76.2268,76.2559,229570.0
2021-09-09 15:30:00,78.49,78.58,78.35,78.37,269537.0,76.2365,76.3239,76.1005,76.1199,269537.0
2021-09-10 09:30:00,78.74,78.89,78.66,78.73,189357.0,76.4793,76.625,76.4016,76.4696,189357.0
2021-09-10 10:00:00,78.72,78.72,78.51,78.56,205272.0,76.4599,76.4599,76.2559,76.3045,205272.0
2021-09-10 10:30:00,78.53,78.53,78.31,78.45,268339.0,76.2753,76.2753,76.0616,76.1976,268339.0
2021-09-10 11:00:00,78.45,78.47,78.18,78.18,81058.0,76.1976,76.217,75.9354,75.9354,81058.0
2021-09-10 11:30:00,78.17,78.27,78.1,78.18,101873.0,75.9257,76.0228,75.8577,75.9354,101873.0
2021-09-10 12:00:00,78.15,78.38,78.15,78.36,56429.0,75.9062,76.1296,75.9062,76.1102,56429.0
2021-09-10 12:30:00,78.37,78.47,78.37,78.41,36660.0,76.1199,76.217,76.1199,76.1588,36660.0
2021-09-10 13:00:00,78.42,78.49,78.37,78.38,51958.0,76.1685,76.2365,76.1199,76.1296,51958.0
2021-09-10 13:30:00,78.38,78.45,78.3,78.32,42645.0,76.1296,76.1976,76.0519,76.0713,42645.0
2021-09-10 14:00:00,78.32,78.35,78.2,78.22,42660.0,76.0713,76.1005,75.9548,75.9742,42660.0
2021-09-10 14:30:00,78.2,78.24,78.15,78.19,69023.0,75.9548,75.9936,75.9062,75.9451,69023.0
2021-09-10 15:00:00,78.19,78.19,77.93,77.94,141481.0,75.9451,75.9451,75.6925,75.7023,141481.0
2021-09-10 15:30:00,77.94,77.98,77.69,77.73,366060.0,75.7023,75.7411,75.4594,75.4983,366060.0
2021-09-13 09:30:00,78.26,78.36,77.71,77.74,176856.0,76.0131,76.1102,75.4789,75.508,176856.0
2021-09-13 10:00:00,77.74,77.77,77.34,77.41,149747.0,75.508,75.5371,75.1195,75.1875,149747.0
2021-09-13 10:30:00,77.44,77.69,77.36,77.59,154795.0,75.2166,75.4594,75.1389,75.3623,154795.0
2021-09-13 11:00:00,77.59,77.65,77.27,77.42,92949.0,75.3623,75.4206,75.0515,75.1972,92949.0
2021-09-13 11:30:00,77.44,77.51,77.3,77.31,63115.0,75.2166,75.2846,75.0806,75.0903,63115.0
2021-09-13 12:00:00,77.31,77.53,77.27,77.48,59049.0,75.0903,75.304,75.0515,75.2555,59049.0
2021-09-13 12:30:00,77.47,77.61,77.4,77.59,44781.0,75.2458,75.3817,75.1778,75.3623,44781.0
2021-09-13 13:00:00,77.59,77.65,77.44,77.45,55779.0,75.3623,75.4206,75.2166,75.2263,55779.0
2021-09-13 13:30:00,77.45,77.48,77.35,77.39,49887.0,75.2263,75.2555,75.1292,75.168,49887.0
2021-09-13 14:00:00,77.39,77.44,77.24,77.25,92997.0,75.168,75.2166,75.0224,75.0321,92997.0
2021-09-13 14:30:00,77.26,77.38,77.23,77.32,56055.0,75.0418,75.1583,75.0126,75.1001,56055.0
2021-09-13 15:00:00,77.33,77.57,77.22,77.56,168081.0,75.1098,75.3429,75.0029,75.3332,168081.0
2021-09-13 15:30:00,77.56,77.65,77.43,77.64,197484.0,75.3332,75.4206,75.2069,75.4109,197484.0
2021-09-14 09:30:00,77.96,78.06,77.67,77.7,176027.0,75.7217,75.8188,75.44,75.4691,176027.0
2021-09-14 10:00:00,77.7,77.77,77.59,77.75,61654.0,75.4691,75.5371,75.3623,75.5177,61654.0
2021-09-14 10:30:00,77.75,77.78,77.53,77.62,91043.0,75.5177,75.5469,75.304,75.3914,91043.0
2021-09-14 11:00:00,77.65,77.76,77.65,77.75,33510.0,75.4206,75.5274,75.4206,75.5177,33510.0
2021-09-14 11:30:00,77.76,77.92,77.73,77.91,89690.0,75.5274,75.6828,75.4983,75.6731,89690.0
2021-09-14 12:00:00,77.92,77.97,77.81,77.83,56711.0,75.6828,75.7314,75.576,75.5954,56711.0
2021-09-14 12:30:00,77.79,77.82,77.63,77.67,89129.0,75.5566,75.5857,75.4012,75.44,89129.0
2021-09-14 13:00:00,77.65,77.71,77.5,77.64,62193.0,75.4206,75.4789,75.2749,75.4109,62193.0
2021-09-14 13:30:00,77.63,77.72,77.54,77.66,52028.0,75.4012,75.4886,75.3137,75.4303,52028.0
2021-09-14 14:00:00,77.66,77.7,77.41,77.47,51605.0,75.4303,75.4691,75.1875,75.2458,51605.0
2021-09-14 14:30:00,77.46,77.52,77.34,77.51,279124.0,75.236,75.2943,75.1195,75.2846,279124.0
2021-09-14 15:00:00,77.5,77.54,77.37,77.38,63240.0,75.2749,75.3137,75.1486,75.1583,63240.0
2021-09-14 15:30:00,77.36,77.52,77.34,77.52,245372.0,75.1389,75.2943,75.1195,75.2943,245372.0
2021-09-15 09:30:00,77.65,77.73,77.27,77.44,231000.0,75.4206,75.4983,75.0515,75.2166,231000.0
2021-09-15 10:00:00,77.44,77.53,77.23,77.32,81709.0,75.2166,75.304,75.0126,75.1001,81709.0
2021-09-15 10:30:00,77.31,77.5,77.3,77.48,92532.0,75.0903,75.2749,75.0806,75.2555,92532.0
2021-09-15 11:00:00,77.49,77.52,77.41,77.43,45490.0,75.2652,75.2943,75.1875,75.2069,45490.0
2021-09-15 11:30:00,77.43,77.46,77.34,77.46,38906.0,75.2069,75.236,75.1195,75.236,38906.0
2021-09-15 12:00:00,77.45,77.62,77.42,77.6,53777.0,75.2263,75.3914,75.1972,75.372,53777.0
2021-09-15 12:30:00,77.61,77.83,77.61,77.82,152130.0,75.3817,75.5954,75.3817,75.5857,152130.0
2021-09-15 13:00:00,77.83,77.91,77.8,77.9,74676.0,75.5954,75.6731,75.5663,75.6634,74676.0
2021-09-15 13:30:00,77.9,77.99,77.88,77.94,49780.0,75.6634,75.7508,75.644,75.7023,49780.0
2021-09-15 14:00:00,77.94,78.0,77.9,77.96,138752.0,75.7023,75.7605,75.6634,75.7217,138752.0
2021-09-15 14:30:00,77.97,78.01,77.95,77.98,113402.0,75.7314,75.7702,75.712,75.7411,113402.0
2021-09-15 15:00:00,77.98,78.15,77.96,78.11,85897.0,75.7411,75.9062,75.7217,75.8674,85897.0
2021-09-15 15:30:00,78.11,78.18,78.03,78.08,149845.0,75.8674,75.9354,75.7897,75.8382,149845.0
2021-09-16 09:30:00,77.86,78.02,77.6,77.68,240130.0,75.6246,75.78,75.372,75.4497,240130.0
2021-09-16 10:00:00,77.67,77.67,77.4,77.6,111755.0,75.44,75.44,75.1778,75.372,111755.0
2021-09-16 10:30:00,77.58,77.65,77.41,77.51,59356.0,75.3526,75.4206,75.1875,75.2846,59356.0
2021-09-16 11:00:00,77.51,77.56,77.4,77.49,70471.0,75.2846,75.3332,75.1778,75.2652,70471.0
2021-09-16 11:30:00,77.49,77.58,77.45,77.58,46419.0,75.2652,75.3526,75.2263,75.3526,46419.0
2021-09-16 12:00:00,77.58,77.72,77.56,77.65,134693.0,75.3526,75.4886,75.3332,75.4206,134693.0
2021-09-16 12:30:00,77.66,77.77,77.66,77.72,58590.0,75.4303,75.5371,75.4303,75.4886,58590.0
2021-09-16 13:00:00,77.72,77.76,77.65,77.74,31170.0,75.4886,75.5274,75.4206,75.508,31170.0
2021-09-16 13:30:00,77.74,77.9,77.65,77.9,44471.0,75.508,75.6634,75.4206,75.6634,44471.0
2021-09-16 14:00:00,77.91,77.97,77.85,77.9,56173.0,75.6731,75.7314,75.6148,75.6634,56173.0
2021-09-16 14:30:00,77.91,78.02,77.89,78.01,72010.0,75.6731,75.78,75.6537,75.7702,72010.0
2021-09-16 15:00:00,78.01,78.18,77.99,78.03,131924.0,75.7702,75.9354,75.7508,75.7897,131924.0
2021-09-16 15:30:00,78.03,78.13,78.03,78.08,197388.0,75.7897,75.8868,75.7897,75.8382,197388.0
2021-09-17 09:30:00,77.93,78.0,77.52,77.59,171785.0,75.6925,75.7605,75.2943,75.3623,171785.0
2021-09-17 10:00:00,77.6,77.63,77.4,77.52,77091.0,75.372,75.4012,75.1778,75.2943,77091.0
2021-09-17 10:30:00,77.54,77.54,77.32,77.41,116177.0,75.3137,75.3137,75.1001,75.1875,116177.0
2021-09-17 11:00:00,77.38,77.46,77.24,77.32,107188.0,75.1583,75.236,75.0224,75.1001,107188.0
2021-09-17 11:30:00,77.31,77.33,77.17,77.27,135682.0,75.0903,75.1098,74.9544,75.0515,135682.0
2021-09-17 12:00:00,77.29,77.44,77.27,77.39,66920.0,75.0709,75.2166,75.0515,75.168,66920.0
2021-09-17 12:30:00,77.38,77.48,77.37,77.4,37328.0,75.1583,75.2555,75.1486,75.1778,37328.0
2021-09-17 13:00:00,77.41,77.41,77.2,77.28,70996.0,75.1875,75.1875,74.9835,75.0612,70996.0
2021-09-17 13:30:00,77.27,77.29,77.07,77.16,72749.0,75.0515,75.0709,74.8572,74.9447,72749.0
2021-09-17 14:00:00,77.15,77.23,77.1,77.1,79899.0,74.9349,75.0126,74.8864,74.8864,79899.0
2021-09-17 14:30:00,77.1,77.21,77.05,77.16,103879.0,74.8864,74.9932,74.8378,74.9447,103879.0
2021-09-17 15:00:00,77.18,77.23,77.09,77.14,85393.0,74.9641,75.0126,74.8767,74.9252,85393.0
2021-09-17 15:30:00,77.15,77.29,77.1,77.18,270048.0,74.9349,75.0709,74.8864,74.9641,270048.0
2021-09-20 09:30:00,75.99,76.35,75.78,76.11,333187.0,73.8082,74.1579,73.6043,73.9248,333187.0
2021-09-20 10:00:00,76.11,76.13,75.71,75.89,276906.0,73.9248,73.9442,73.5363,73.7111,276906.0
2021-09-20 10:30:00,75.88,75.98,75.66,75.7,159097.0,73.7014,73.7985,73.4877,73.5266,159097.0
2021-09-20 11:00:00,75.69,75.94,75.59,75.92,159141.0,73.5169,73.7597,73.4197,73.7403,159141.0
2021-09-20 11:30:00,75.93,75.94,75.52,75.53,134400.0,73.75,73.7597,73.3517,73.3615,134400.0
2021-09-20 12:00:00,75.53,75.53,75.32,75.48,107438.0,73.3615,73.3615,73.1575,73.3129,107438.0
2021-09-20 12:30:00,75.44,75.48,75.34,75.35,144675.0,73.274,73.3129,73.1769,73.1866,144675.0
2021-09-20 13:00:00,75.34,75.42,75.16,75.41,121421.0,73.1769,73.2546,73.0021,73.2449,121421.0
2021-09-20 13:30:00,75.4,75.47,75.35,75.41,123721.0,73.2352,73.3032,73.1866,73.2449,123721.0
2021-09-20 14:00:00,75.4,75.44,75.0,75.04,119339.0,73.2352,73.274,72.8467,72.8855,119339.0
2021-09-20 14:30:00,75.01,75.08,74.85,74.98,200748.0,72.8564,72.9244,72.701,72.8272,200748.0
2021-09-20 15:00:00,74.98,75.14,74.79,75.14,266839.0,72.8272,72.9826,72.6427,72.9826,266839.0
2021-09-20 15:30:00,75.16,75.81,75.13,75.76,360139.0,73.0021,73.6334,72.9729,73.5848,360139.0
2021-09-21 09:30:00,76.17,76.42,75.92,76.14,254260.0,73.9831,74.2259,73.7403,73.9539,254260.0
2021-09-21 10:00:00,76.15,76.21,75.8,76.01,136684.0,73.9636,74.0219,73.6237,73.8277,136684.0
2021-09-21 10:30:00,76.0,76.04,75.63,75.74,123965.0,73.818,73.8568,73.4586,73.5654,123965.0
2021-09-21 11:00:00,75.74,76.13,75.65,75.99,111978.0,73.5654,73.9442,73.478,73.8082,111978.0
2021-09-21 11:30:00,76.0,76.29,76.0,76.21,129134.0,73.818,74.0996,73.818,74.0219,129134.0
2021-09-21 12:00:00,76.21,76.37,76.19,76.2,58358.0,74.0219,74.1773,74.0025,74.0122,58358.0
2021-09-21 12:30:00,76.2,76.24,76.0,76.07,126981.0,74.0122,74.0511,73.818,73.8859,126981.0
2021-09-21 13:00:00,76.06,76.11,75.86,75.87,118592.0,73.8762,73.9248,73.682,73.6917,118592.0
2021-09-21 13:30:00,75.89,76.0,75.79,75.87,107839.0,73.7111,73.818,73.614,73.6917,107839.0
2021-09-21 14:00:00,75.89,76.0,75.8,75.82,58580.0,73.7111,73.818,73.6237,73.6431,58580.0
2021-09-21 14:30:00,75.82,76.22,75.81,76.1,129316.0,73.6431,74.0316,73.6334,73.9151,129316.0
2021-09-21 15:00:00,76.11,76.27,76.08,76.19,141519.0,73.9248,74.0802,73.8957,74.0025,141519.0
2021-09-21 15:30:00,76.18,76.24,75.84,75.84,207018.0,73.9928,74.0511,73.6626,73.6626,207018.0
2021-09-22 09:30:00,76.08,76.1,75.81,76.07,162951.0,73.8957,73.9151,73.6334,73.8859,162951.0
2021-09-22 10:00:00,76.11,76.37,76.1,76.33,105545.0,73.9248,74.1773,73.9151,74.1385,105545.0
2021-09-22 10:30:00,76.33,76.42,76.29,76.37,71277.0,74.1385,74.2259,74.0996,74.1773,71277.0
2021-09-22 11:00:00,76.4,76.45,76.38,76.42,49963.0,74.2065,74.255,74.187,74.2259,49963.0
2021-09-22 11:30:00,76.42,76.69,76.42,76.58,133309.0,74.2259,74.4881,74.2259,74.3813,133309.0
2021-09-22 12:00:00,76.59,76.59,76.48,76.54,36661.0,74.391,74.391,74.2842,74.3425,36661.0
2021-09-22 12:30:00,76.57,76.59,76.44,76.46,31691.0,74.3716,74.391,74.2453,74.2647,31691.0
2021-09-22 13:00:00,76.44,76.46,76.33,76.44,34392.0,74.2453,74.2647,74.1385,74.2453,34392.0
2021-09-22 13:30:00,76.44,76.47,76.3,76.38,72579.0,74.2453,74.2745,74.1093,74.187,72579.0
2021-09-22 14:00:00,76.38,76.78,76.17,76.67,208382.0,74.187,74.5756,73.9831,74.4687,208382.0
2021-09-22 14:30:00,76.66,76.71,76.17,76.32,365057.0,74.459,74.5076,73.9831,74.1288,365057.0
2021-09-22 15:00:00,76.32,76.77,76.23,76.64,211986.0,74.1288,74.5658,74.0414,74.4396,211986.0
2021-09-22 15:30:00,76.64,76.7,76.45,76.5,273828.0,74.4396,74.4979,74.255,74.3036,273828.0
2021-09-23 09:30:00,76.79,77.2,76.69,77.1,219613.0,74.5853,74.9835,74.4881,74.8864,219613.0
2021-09-23 10:00:00,77.11,77.39,77.11,77.32,127924.0,74.8961,75.168,74.8961,75.1001,127924.0
2021-09-23 10:30:00,77.32,77.4,77.23,77.36,129181.0,75.1001,75.1778,75.0126,75.1389,129181.0
2021-09-23 11:00:00,77.35,77.35,77.1,77.22,95485.0,75.1292,75.1292,74.8864,75.0029,95485.0
2021-09-23 11:30:00,77.22,77.31,77.16,77.31,42191.0,75.0029,75.0903,74.9447,75.0903,42191.0
2021-09-23 12:00:00,77.28,77.28,77.17,77.24,55331.0,75.0612,75.0612,74.9544,75.0224,55331.0
2021-09-23 12:30:00,77.24,77.33,77.24,77.27,43367.0,75.0224,75.1098,75.0224,75.0515,43367.0
2021-09-23 13:00:00,77.27,77.42,77.26,77.42,60554.0,75.0515,75.1972,75.0418,75.1972,60554.0
2021-09-23 13:30:00,77.44,77.49,77.42,77.48,39257.0,75.2166,75.2652,75.1972,75.2555,39257.0
2021-09-23 14:00:00,77.49,77.5,77.38,77.39,44071.0,75.2652,75.2749,75.1583,75.168,44071.0
2021-09-23 14:30:00,77.41,77.44,77.35,77.42,56324.0,75.1875,75.2166,75.1292,75.1972,56324.0
2021-09-23 15:00:00,77.42,77.43,77.34,77.37,38038.0,75.1972,75.2069,75.1195,75.1486,38038.0
2021-09-23 15:30:00,77.35,77.4,77.23,77.23,143023.0,75.1292,75.1778,75.0126,75.0126,143023.0
2021-09-24 09:30:00,76.72,77.02,76.69,77.02,186947.0,74.6264,74.9182,74.5972,74.9182,186947.0
2021-09-24 10:00:00,77.04,77.08,76.85,76.97,110225.0,74.9376,74.9766,74.7528,74.8696,110225.0
2021-09-24 10:30:00,76.93,76.98,76.77,76.83,95725.0,74.8306,74.8793,74.675,74.7334,95725.0
2021-09-24 11:00:00,76.83,76.96,76.78,76.8,73010.0,74.7334,74.8598,74.6847,74.7042,73010.0
2021-09-24 11:30:00,76.8,77.02,76.78,76.99,80743.0,74.7042,74.9182,74.6847,74.889,80743.0
2021-09-24 12:00:00,77.0,77.11,76.95,77.07,44039.0,74.8987,75.0057,74.8501,74.9668,44039.0
2021-09-24 12:30:00,77.09,77.13,77.04,77.09,36626.0,74.9863,75.0252,74.9376,74.9863,36626.0
2021-09-24 13:00:00,77.09,77.14,77.07,77.13,36128.0,74.9863,75.0349,74.9668,75.0252,36128.0
2021-09-24 13:30:00,77.14,77.14,76.99,76.99,44184.0,75.0349,75.0349,74.889,74.889,44184.0
2021-09-24 14:00:00,76.99,77.07,76.98,77.05,64004.0,74.889,74.9668,74.8793,74.9474,64004.0
2021-09-24 14:30:00,77.04,77.21,77.04,77.2,78511.0,74.9376,75.103,74.9376,75.0933,78511.0
2021-09-24 15:00:00,77.2,77.28,77.1,77.24,75668.0,75.0933,75.1711,74.996,75.1322,75668.0
2021-09-24 15:30:00,77.25,77.37,77.24,77.28,176289.0,75.1419,75.2586,75.1322,75.1711,176289.0
2021-09-27 09:30:00,76.69,76.79,76.24,76.4,172005.0,74.5972,74.6945,74.1595,74.3151,172005.0
2021-09-27 10:00:00,76.38,76.64,76.27,76.64,144353.0,74.2957,74.5486,74.1887,74.5486,144353.0
2021-09-27 10:30:00,76.65,76.72,76.55,76.55,99134.0,74.5583,74.6264,74.461,74.461,99134.0
2021-09-27 11:00:00,76.56,76.73,76.47,76.49,71790.0,74.4707,74.6361,74.3832,74.4027,71790.0
2021-09-27 11:30:00,76.49,76.54,76.33,76.41,87582.0,74.4027,74.4513,74.247,74.3248,87582.0
2021-09-27 12:00:00,76.4,76.49,76.33,76.45,30489.0,74.3151,74.4027,74.247,74.3637,30489.0
2021-09-27 12:30:00,76.44,76.46,76.27,76.33,34775.0,74.354,74.3735,74.1887,74.247,34775.0
2021-09-27 13:00:00,76.31,76.58,76.31,76.55,38874.0,74.2276,74.4902,74.2276,74.461,38874.0
2021-09-27 13:30:00,76.56,76.62,76.49,76.62,42204.0,74.4707,74.5291,74.4027,74.5291,42204.0
2021-09-27 14:00:00,76.62,76.71,76.61,76.65,48939.0,74.5291,74.6167,74.5194,74.5583,48939.0
2021-09-27 14:30:00,76.68,76.69,76.58,76.61,37922.0,74.5875,74.5972,74.4902,74.5194,37922.0
2021-09-27 15:00:00,76.61,76.74,76.58,76.67,52380.0,74.5194,74.6458,74.4902,74.5777,52380.0
2021-09-27 15:30:00,76.68,76.72,76.51,76.56,449309.0,74.5875,74.6264,74.4221,74.4707,449309.0
2021-09-28 09:30:00,75.71,75.8,75.2,75.41,264197.0,73.6439,73.7315,73.1479,73.3521,264197.0
2021-09-28 10:00:00,75.39,75.39,74.76,74.97,314729.0,73.3327,73.3327,72.7199,72.9241,314729.0
2021-09-28 10:30:00,74.94,75.04,74.74,74.8,158114.0,72.895,72.9922,72.7004,72.7588,158114.0
2021-09-28 11:00:00,74.82,74.84,74.51,74.61,161470.0,72.7782,72.7977,72.4767,72.574,161470.0
2021-09-28 11:30:00,74.59,74.72,74.48,74.67,106458.0,72.5545,72.681,72.4475,72.6323,106458.0
2021-09-28 12:00:00,74.66,74.83,74.5,74.73,111139.0,72.6226,72.788,72.467,72.6907,111139.0
2021-09-28 12:30:00,74.72,74.72,74.4,74.45,158655.0,72.681,72.681,72.3697,72.4183,158655.0
2021-09-28 13:00:00,74.43,74.72,74.37,74.69,204499.0,72.3989,72.681,72.3405,72.6518,204499.0
2021-09-28 13:30:00,74.68,74.74,74.5,74.5,119112.0,72.642,72.7004,72.467,72.467,119112.0
2021-09-28 14:00:00,74.51,74.79,74.37,74.78,137057.0,72.4767,72.749,72.3405,72.7393,137057.0
2021-09-28 14:30:00,74.77,74.95,74.61,74.9,158151.0,72.7296,72.9047,72.574,72.856,158151.0
2021-09-28 15:00:00,74.88,75.02,74.71,74.72,291404.0,72.8366,72.9728,72.6712,72.681,291404.0
2021-09-28 15:30:00,74.71,74.83,74.43,74.5,499236.0,72.6712,72.788,72.3989,72.467,499236.0
2021-09-29 09:30:00,74.82,75.15,74.65,75.06,447006.0,72.7782,73.0992,72.6129,73.0117,447006.0
2021-09-29 10:00:00,75.07,75.2,74.98,75.03,203779.0,73.0214,73.1479,72.9339,72.9825,203779.0
2021-09-29 10:30:00,75.03,75.15,74.85,75.09,186432.0,72.9825,73.0992,72.8074,73.0409,186432.0
2021-09-29 11:00:00,75.09,75.11,74.8,74.81,165930.0,73.0409,73.0603,72.7588,72.7685,165930.0
2021-09-29 11:30:00,74.82,74.84,74.62,74.77,122157.0,72.7782,72.7977,72.5837,72.7296,122157.0
2021-09-29 12:00:00,74.75,74.81,74.45,74.52,116098.0,72.7101,72.7685,72.4183,72.4864,116098.0
2021-09-29 12:30:00,74.51,74.7,74.48,74.63,109257.0,72.4767,72.6615,72.4475,72.5934,109257.0
2021-09-29 13:00:00,74.63,74.72,74.54,74.57,92802.0,72.5934,72.681,72.5059,72.5351,92802.0
2021-09-29 13:30:00,74.56,74.63,74.4,74.63,149522.0,72.5253,72.5934,72.3697,72.5934,149522.0
2021-09-29 14:00:00,74.63,74.99,74.61,74.89,184185.0,72.5934,72.9436,72.574,72.8463,184185.0
2021-09-29 14:30:00,74.9,75.03,74.88,74.99,110615.0,72.856,72.9825,72.8366,72.9436,110615.0
2021-09-29 15:00:00,75.0,75.03,74.83,74.87,96693.0,72.9533,72.9825,72.788,72.8269,96693.0
2021-09-29 15:30:00,74.86,74.87,74.41,74.52,215792.0,72.8171,72.8269,72.3794,72.4864,215792.0
2021-09-30 09:30:00,74.81,75.14,74.81,74.96,197404.0,72.7685,73.0895,72.7685,72.9144,197404.0
2021-09-30 10:00:00,74.97,75.06,74.79,74.92,158217.0,72.9241,73.0117,72.749,72.8755,158217.0
2021-09-30 10:30:00,74.92,74.94,74.6,74.66,251231.0,72.8755,72.895,72.5642,72.6226,251231.0
2021-09-30 11:00:00,74.64,74.89,74.6,74.82,100983.0,72.6031,72.8463,72.5642,72.7782,100983.0
2021-09-30 11:30:00,74.82,74.82,74.26,74.41,188741.0,72.7782,72.7782,72.2335,72.3794,188741.0
2021-09-30 12:00:00,74.4,74.42,74.05,74.11,161822.0,72.3697,72.3891,72.0292,72.0876,161822.0
2021-09-30 12:30:00,74.11,74.29,74.03,74.19,253751.0,72.0876,72.2627,72.0098,72.1654,253751.0
2021-09-30 13:00:00,74.2,74.42,74.14,74.22,330385.0,72.1751,72.3891,72.1168,72.1946,330385.0
2021-09-30 13:30:00,74.23,74.39,74.17,74.38,151308.0,72.2043,72.36,72.146,72.3502,151308.0
2021-09-30 14:00:00,74.39,74.66,74.38,74.58,186597.0,72.36,72.6226,72.3502,72.5448,186597.0
2021-09-30 14:30:00,74.58,74.73,74.47,74.47,190034.0,72.5448,72.6907,72.4378,72.4378,190034.0
2021-09-30 15:00:00,74.47,74.68,74.39,74.46,180095.0,72.4378,72.642,72.36,72.4281,180095.0
2021-09-30 15:30:00,74.45,74.61,73.88,73.88,401211.0,72.4183,72.574,71.8639,71.8639,401211.0
2021-10-01 09:30:00,74.15,74.26,73.67,73.8,596204.0,72.1265,72.2335,71.6596,71.7861,596204.0
2021-10-01 10:00:00,73.81,73.89,73.4,73.47,859184.0,71.7958,71.8736,71.397,71.4651,859184.0
2021-10-01 10:30:00,73.45,73.81,73.41,73.79,438458.0,71.4456,71.7958,71.4067,71.7763,438458.0
2021-10-01 11:00:00,73.8,74.12,73.64,74.02,741693.0,71.7861,72.0973,71.6304,72.0001,741693.0
2021-10-01 11:30:00,74.03,74.29,74.01,74.17,248945.0,72.0098,72.2627,71.9903,72.146,248945.0
2021-10-01 12:00:00,74.21,74.23,74.03,74.14,306576.0,72.1849,72.2043,72.0098,72.1168,306576.0
2021-10-01 12:30:00,74.15,74.21,74.02,74.09,312227.0,72.1265,72.1849,72.0001,72.0681,312227.0
2021-10-01 13:00:00,74.1,74.29,74.02,74.24,299600.0,72.0779,72.2627,72.0001,72.2141,299600.0
2021-10-01 13:30:00,74.25,74.51,74.25,74.38,234521.0,72.2238,72.4767,72.2238,72.3502,234521.0
2021-10-01 14:00:00,74.4,74.57,74.4,74.51,330350.0,72.3697,72.5351,72.3697,72.4767,330350.0
2021-10-01 14:30:00,74.51,74.73,74.5,74.69,123194.0,72.4767,72.6907,72.467,72.6518,123194.0
2021-10-01 15:00:00,74.7,74.9,74.7,74.71,1025248.0,72.6615,72.856,72.6615,72.6712,1025248.0
2021-10-01 15:30:00,74.71,74.86,74.56,74.68,741269.0,72.6712,72.8171,72.5253,72.642,741269.0
2021-10-04 09:30:00,74.36,74.43,73.73,73.83,250497.0,72.3308,72.3989,71.718,71.8152,250497.0
2021-10-04 10:00:00,73.83,73.9,73.37,73.38,198151.0,71.8152,71.8833,71.3678,71.3775,198151.0
2021-10-04 10:30:00,73.37,73.37,72.82,72.99,227409.0,71.3678,71.3678,70.8328,70.9982,227409.0
2021-10-04 11:00:00,72.97,73.16,72.83,73.0,244029.0,70.9787,71.1635,70.8425,71.0079,244029.0
2021-10-04 11:30:00,73.01,73.08,72.7,73.05,302040.0,71.0176,71.0857,70.7161,71.0565,302040.0
2021-10-04 12:00:00,73.03,73.07,72.79,72.84,177333.0,71.0371,71.076,70.8036,70.8523,177333.0
2021-10-04 12:30:00,72.82,72.92,72.67,72.79,166488.0,70.8328,70.9301,70.6869,70.8036,166488.0
2021-10-04 13:00:00,72.78,72.98,72.66,72.8,144646.0,70.7939,70.9884,70.6772,70.8134,144646.0
2021-10-04 13:30:00,72.8,72.97,72.8,72.82,306729.0,70.8134,70.9787,70.8134,70.8328,306729.0
2021-10-04 14:00:00,72.82,73.14,72.82,72.97,760909.0,70.8328,71.1441,70.8328,70.9787,760909.0
2021-10-04 14:30:00,72.96,73.16,72.89,73.09,438131.0,70.969,71.1635,70.9009,71.0954,438131.0
2021-10-04 15:00:00,73.1,73.3,72.87,72.92,902255.0,71.1052,71.2997,70.8814,70.9301,902255.0
2021-10-04 15:30:00,72.91,73.18,72.87,73.18,681647.0,70.9204,71.183,70.8814,71.183,681647.0
2021-10-05 09:30:00,73.37,73.81,73.35,73.73,825003.0,71.3678,71.7958,71.3483,71.718,825003.0
2021-10-05 10:00:00,73.74,74.07,73.73,74.04,124964.0,71.7277,72.0487,71.718,72.0195,124964.0
2021-10-05 10:30:00,74.06,74.28,73.95,74.28,162092.0,72.039,72.253,71.932,72.253,162092.0
2021-10-05 11:00:00,74.3,74.43,74.24,74.31,143977.0,72.2724,72.3989,72.2141,72.2821,143977.0
2021-10-05 11:30:00,74.32,74.41,74.2,74.35,107650.0,72.2919,72.3794,72.1751,72.3211,107650.0
2021-10-05 12:00:00,74.34,74.52,74.31,74.44,61139.0,72.3113,72.4864,72.2821,72.4086,61139.0
2021-10-05 12:30:00,74.43,74.46,74.34,74.44,82432.0,72.3989,72.4281,72.3113,72.4086,82432.0
2021-10-05 13:00:00,74.44,74.44,74.35,74.41,301020.0,72.4086,72.4086,72.3211,72.3794,301020.0
2021-10-05 13:30:00,74.4,74.55,74.39,74.5,95119.0,72.3697,72.5156,72.36,72.467,95119.0
2021-10-05 14:00:00,74.5,74.56,74.44,74.52,122631.0,72.467,72.5253,72.4086,72.4864,122631.0
2021-10-05 14:30:00,74.52,74.6,74.48,74.5,153501.0,72.4864,72.5642,72.4475,72.467,153501.0
2021-10-05 15:00:00,74.49,74.56,74.36,74.37,84549.0,72.4572,72.5253,72.3308,72.3405,84549.0
2021-10-05 15:30:00,74.36,74.43,74.09,74.11,203782.0,72.3308,72.3989,72.0681,72.0876,203782.0
2021-10-06 09:30:00,73.46,73.97,73.42,73.51,158802.0,71.4553,71.9514,71.4164,71.504,158802.0
2021-10-06 10:00:00,73.49,74.06,73.25,73.97,196884.0,71.4845,72.039,71.2511,71.9514,196884.0
2021-10-06 10:30:00,73.96,74.17,73.9,74.06,149922.0,71.9417,72.146,71.8833,72.039,149922.0
2021-10-06 11:00:00,74.05,74.14,73.71,73.79,110130.0,72.0292,72.1168,71.6985,71.7763,110130.0
2021-10-06 11:30:00,73.78,74.06,73.71,74.03,99142.0,71.7666,72.039,71.6985,72.0098,99142.0
2021-10-06 12:00:00,74.03,74.05,73.71,73.77,145040.0,72.0098,72.0292,71.6985,71.7569,145040.0
2021-10-06 12:30:00,73.77,73.94,73.72,73.8,122364.0,71.7569,71.9222,71.7082,71.7861,122364.0
2021-10-06 13:00:00,73.81,74.05,73.66,74.05,145403.0,71.7958,72.0292,71.6499,72.0292,145403.0
2021-10-06 13:30:00,74.06,74.33,74.05,74.27,146970.0,72.039,72.3016,72.0292,72.2432,146970.0
2021-10-06 14:00:00,74.29,74.53,74.18,74.51,157834.0,72.2627,72.4961,72.1557,72.4767,157834.0
2021-10-06 14:30:00,74.51,74.59,74.35,74.35,195186.0,72.4767,72.5545,72.3211,72.3211,195186.0
2021-10-06 15:00:00,74.36,74.47,74.33,74.45,296359.0,72.3308,72.4378,72.3016,72.4183,296359.0
2021-10-06 15:30:00,74.43,74.67,74.27,74.61,247255.0,72.3989,72.6323,72.2432,72.574,247255.0
2021-10-07 09:30:00,75.25,75.64,75.18,75.64,136335.0,73.1965,73.5759,73.1284,73.5759,136335.0
2021-10-07 10:00:00,75.65,75.83,75.62,75.77,62200.0,73.5856,73.7607,73.5564,73.7023,62200.0
2021-10-07 10:30:00,75.79,75.84,75.72,75.76,75623.0,73.7218,73.7704,73.6537,73.6926,75623.0
2021-10-07 11:00:00,75.77,75.79,75.62,75.67,195424.0,73.7023,73.7218,73.5564,73.605,195424.0
2021-10-07 11:30:00,75.67,75.82,75.65,75.82,53228.0,73.605,73.7509,73.5856,73.7509,53228.0
2021-10-07 12:00:00,75.81,75.83,75.69,75.73,126401.0,73.7412,73.7607,73.6245,73.6634,126401.0
2021-10-07 12:30:00,75.74,75.8,75.7,75.79,71245.0,73.6731,73.7315,73.6342,73.7218,71245.0
2021-10-07 13:00:00,75.79,75.8,75.71,75.77,73842.0,73.7218,73.7315,73.6439,73.7023,73842.0
2021-10-07 13:30:00,75.78,75.79,75.66,75.68,57463.0,73.712,73.7218,73.5953,73.6148,57463.0
2021-10-07 14:00:00,75.67,75.69,75.54,75.57,48327.0,73.605,73.6245,73.4786,73.5078,48327.0
2021-10-07 14:30:00,75.59,75.59,75.42,75.47,72182.0,73.5272,73.5272,73.3619,73.4105,72182.0
2021-10-07 15:00:00,75.46,75.59,75.43,75.54,158289.0,73.4008,73.5272,73.3716,73.4786,158289.0
2021-10-07 15:30:00,75.53,75.55,75.24,75.3,199382.0,73.4689,73.4883,73.1868,73.2451,199382.0
2021-10-08 09:30:00,75.52,75.56,75.18,75.19,236423.0,73.4591,73.498,73.1284,73.1381,236423.0
2021-10-08 10:00:00,75.2,75.45,75.18,75.35,118810.0,73.1479,73.391,73.1284,73.2938,118810.0
2021-10-08 10:30:00,75.37,75.39,75.05,75.2,95371.0,73.3132,73.3327,73.002,73.1479,95371.0
2021-10-08 11:00:00,75.2,75.33,75.11,75.23,89704.0,73.1479,73.2743,73.0603,73.177,89704.0
2021-10-08 11:30:00,75.23,75.25,75.07,75.11,72071.0,73.177,73.1965,73.0214,73.0603,72071.0
2021-10-08 12:00:00,75.11,75.19,75.06,75.07,67679.0,73.0603,73.1381,73.0117,73.0214,67679.0
2021-10-08 12:30:00,75.07,75.23,75.05,75.12,84737.0,73.0214,73.177,73.002,73.07,84737.0
2021-10-08 13:00:00,75.12,75.15,74.92,74.98,60745.0,73.07,73.0992,72.8755,72.9339,60745.0
2021-10-08 13:30:00,74.94,75.1,74.94,75.08,52164.0,72.895,73.0506,72.895,73.0311,52164.0
2021-10-08 14:00:00,75.09,75.29,75.08,75.28,46133.0,73.0409,73.2354,73.0311,73.2257,46133.0
2021-10-08 14:30:00,75.29,75.32,75.19,75.22,87649.0,73.2354,73.2646,73.1381,73.1673,87649.0
2021-10-08 15:00:00,75.22,75.28,75.18,75.21,57285.0,73.1673,73.2257,73.1284,73.1576,57285.0
2021-10-08 15:30:00,75.2,75.22,74.95,75.02,154283.0,73.1479,73.1673,72.9047,72.9728,154283.0
2021-10-11 09:30:00,74.78,75.29,74.68,75.27,215209.0,72.7393,73.2354,72.642,73.2159,215209.0
2021-10-11 10:00:00,75.3,75.5,75.3,75.44,74202.0,73.2451,73.4397,73.2451,73.3813,74202.0
2021-10-11 10:30:00,75.45,75.45,75.3,75.36,37770.0,73.391,73.391,73.2451,73.3035,37770.0
2021-10-11 11:00:00,75.36,75.45,75.3,75.33,59155.0,73.3035,73.391,73.2451,73.2743,59155.0
2021-10-11 11:30:00,75.33,75.44,75.32,75.34,46110.0,73.2743,73.3813,73.2646,73.284,46110.0
2021-10-11 12:00:00,75.34,75.35,75.15,75.24,91693.0,73.284,73.2938,73.0992,73.1868,91693.0
2021-10-11 12:30:00,75.24,75.25,75.11,75.2,44955.0,73.1868,73.1965,73.0603,73.1479,44955.0
2021-10-11 13:00:00,75.16,75.16,74.88,74.9,165241.0,73.1089,73.1089,72.8366,72.856,165241.0
2021-10-11 13:30:00,74.9,74.96,74.82,74.93,75076.0,72.856,72.9144,72.7782,72.8852,75076.0
2021-10-11 14:00:00,74.92,75.09,74.9,74.96,65112.0,72.8755,73.0409,72.856,72.9144,65112.0
2021-10-11 14:30:00,74.97,75.03,74.89,75.0,101903.0,72.9241,72.9825,72.8463,72.9533,101903.0
2021-10-11 15:00:00,74.99,75.03,74.79,74.81,102511.0,72.9436,72.9825,72.749,72.7685,102511.0
2021-10-11 15:30:00,74.8,74.83,74.55,74.55,181051.0,72.7588,72.788,72.5156,72.5156,181051.0
2021-10-12 09:30:00,74.87,74.91,74.32,74.33,268978.0,72.8269,72.8658,72.2919,72.3016,268978.0
2021-10-12 10:00:00,74.34,74.62,74.33,74.53,108520.0,72.3113,72.5837,72.3016,72.4961,108520.0
2021-10-12 10:30:00,74.53,74.53,74.32,74.32,131790.0,72.4961,72.4961,72.2919,72.2919,131790.0
2021-10-12 11:00:00,74.36,74.62,74.36,74.49,86344.0,72.3308,72.5837,72.3308,72.4572,86344.0
2021-10-12 11:30:00,74.5,74.65,74.41,74.64,65424.0,72.467,72.6129,72.3794,72.6031,65424.0
2021-10-12 12:00:00,74.65,74.8,74.61,74.63,91425.0,72.6129,72.7588,72.574,72.5934,91425.0
2021-10-12 12:30:00,74.64,74.65,74.43,74.44,144691.0,72.6031,72.6129,72.3989,72.4086,144691.0
2021-10-12 13:00:00,74.43,74.49,74.36,74.47,58618.0,72.3989,72.4572,72.3308,72.4378,58618.0
2021-10-12 13:30:00,74.47,74.57,74.43,74.46,168389.0,72.4378,72.5351,72.3989,72.4281,168389.0
2021-10-12 14:00:00,74.45,74.73,74.43,74.63,97895.0,72.4183,72.6907,72.3989,72.5934,97895.0
2021-10-12 14:30:00,74.63,74.64,74.48,74.49,114040.0,72.5934,72.6031,72.4475,72.4572,114040.0
2021-10-12 15:00:00,74.49,74.52,74.38,74.5,163692.0,72.4572,72.4864,72.3502,72.467,163692.0
2021-10-12 15:30:00,74.48,74.52,74.24,74.36,239898.0,72.4475,72.4864,72.2141,72.3308,239898.0
2021-10-13 09:30:00,74.74,74.92,74.5,74.6,211694.0,72.7004,72.8755,72.467,72.5642,211694.0
2021-10-13 10:00:00,74.6,74.67,74.36,74.38,233020.0,72.5642,72.6323,72.3308,72.3502,233020.0
2021-10-13 10:30:00,74.38,74.63,74.32,74.47,132973.0,72.3502,72.5934,72.2919,72.4378,132973.0
2021-10-13 11:00:00,74.47,74.57,74.42,74.44,159746.0,72.4378,72.5351,72.3891,72.4086,159746.0
2021-10-13 11:30:00,74.45,74.66,74.3,74.58,266446.0,72.4183,72.6226,72.2724,72.5448,266446.0
2021-10-13 12:00:00,74.58,74.63,74.51,74.63,140255.0,72.5448,72.5934,72.4767,72.5934,140255.0
2021-10-13 12:30:00,74.61,74.63,74.49,74.56,109765.0,72.574,72.5934,72.4572,72.5253,109765.0
2021-10-13 13:00:00,74.54,74.74,74.53,74.74,57315.0,72.5059,72.7004,72.4961,72.7004,57315.0
2021-10-13 13:30:00,74.74,74.85,74.74,74.77,63781.0,72.7004,72.8074,72.7004,72.7296,63781.0
2021-10-13 14:00:00,74.76,74.99,74.63,74.76,207376.0,72.7199,72.9436,72.5934,72.7199,207376.0
2021-10-13 14:30:00,74.74,74.78,74.65,74.74,92952.0,72.7004,72.7393,72.6129,72.7004,92952.0
2021-10-13 15:00:00,74.73,74.83,74.67,74.71,178070.0,72.6907,72.788,72.6323,72.6712,178070.0
2021-10-13 15:30:00,74.72,74.87,74.71,74.86,174347.0,72.681,72.8269,72.6712,72.8171,174347.0
2021-10-14 09:30:00,75.57,75.82,75.49,75.77,208265.0,73.5078,73.7509,73.4299,73.7023,208265.0
2021-10-14 10:00:00,75.79,76.02,75.78,75.88,133511.0,73.7218,73.9455,73.712,73.8093,133511.0
2021-10-14 10:30:00,75.9,76.0,75.87,75.95,93016.0,73.8288,73.926,73.7996,73.8774,93016.0
2021-10-14 11:00:00,75.95,76.01,75.91,76.0,66918.0,73.8774,73.9358,73.8385,73.926,66918.0
2021-10-14 11:30:00,76.01,76.09,75.95,76.09,86738.0,73.9358,74.0136,73.8774,74.0136,86738.0
2021-10-14 12:00:00,76.09,76.19,76.08,76.14,75643.0,74.0136,74.1108,74.0038,74.0622,75643.0
2021-10-14 12:30:00,76.14,76.19,76.13,76.17,41440.0,74.0622,74.1108,74.0525,74.0914,41440.0
2021-10-14 13:00:00,76.17,76.19,76.06,76.07,53035.0,74.0914,74.1108,73.9844,73.9941,53035.0
2021-10-14 13:30:00,76.08,76.18,76.07,76.16,66057.0,74.0038,74.1011,73.9941,74.0817,66057.0
2021-10-14 14:00:00,76.15,76.2,76.11,76.2,78515.0,74.0719,74.1206,74.033,74.1206,78515.0
2021-10-14 14:30:00,76.2,76.22,76.16,76.2,84214.0,74.1206,74.14,74.0817,74.1206,84214.0
2021-10-14 15:00:00,76.2,76.21,76.11,76.16,88027.0,74.1206,74.1303,74.033,74.0817,88027.0
2021-10-14 15:30:00,76.15,76.26,76.08,76.21,252260.0,74.0719,74.1789,74.0038,74.1303,252260.0
2021-10-15 09:30:00,76.51,76.56,76.34,76.51,185280.0,74.4221,74.4707,74.2567,74.4221,185280.0
2021-10-15 10:00:00,76.51,76.57,76.37,76.38,490241.0,74.4221,74.4805,74.2859,74.2957,490241.0
2021-10-15 10:30:00,76.41,76.65,76.41,76.65,55513.0,74.3248,74.5583,74.3248,74.5583,55513.0
2021-10-15 11:00:00,76.67,76.7,76.62,76.64,60566.0,74.5777,74.6069,74.5291,74.5486,60566.0
2021-10-15 11:30:00,76.64,76.66,76.47,76.49,52658.0,74.5486,74.568,74.3832,74.4027,52658.0
2021-10-15 12:00:00,76.5,76.6,76.5,76.57,30134.0,74.4124,74.5097,74.4124,74.4805,30134.0
2021-10-15 12:30:00,76.59,76.67,76.56,76.66,45188.0,74.4999,74.5777,74.4707,74.568,45188.0
2021-10-15 13:00:00,76.65,76.67,76.58,76.62,35473.0,74.5583,74.5777,74.4902,74.5291,35473.0
2021-10-15 13:30:00,76.62,76.71,76.62,76.69,45207.0,74.5291,74.6167,74.5291,74.5972,45207.0
2021-10-15 14:00:00,76.68,76.76,76.68,76.73,61029.0,74.5875,74.6653,74.5875,74.6361,61029.0
2021-10-15 14:30:00,76.74,76.77,76.69,76.77,50533.0,74.6458,74.675,74.5972,74.675,50533.0
2021-10-15 15:00:00,76.76,76.78,76.65,76.77,65172.0,74.6653,74.6847,74.5583,74.675,65172.0
2021-10-15 15:30:00,76.76,76.83,76.7,76.79,105232.0,74.6653,74.7334,74.6069,74.6945,105232.0
2021-10-18 09:30:00,76.55,76.92,76.45,76.86,269610.0,74.461,74.8209,74.3637,74.7626,269610.0
2021-10-18 10:00:00,76.87,76.95,76.82,76.9,91538.0,74.7723,74.8501,74.7237,74.8015,91538.0
2021-10-18 10:30:00,76.91,76.97,76.78,76.96,137743.0,74.8112,74.8696,74.6847,74.8598,137743.0
2021-10-18 11:00:00,76.97,77.14,76.97,77.08,67539.0,74.8696,75.0349,74.8696,74.9766,67539.0
2021-10-18 11:30:00,77.08,77.19,77.07,77.16,65306.0,74.9766,75.0836,74.9668,75.0544,65306.0
2021-10-18 12:00:00,77.15,77.2,77.11,77.17,61068.0,75.0446,75.0933,75.0057,75.0641,61068.0
2021-10-18 12:30:00,77.17,77.23,77.16,77.21,32228.0,75.0641,75.1225,75.0544,75.103,32228.0
2021-10-18 13:00:00,77.21,77.33,77.2,77.33,84798.0,75.103,75.2197,75.0933,75.2197,84798.0
2021-10-18 13:30:00,77.34,77.37,77.29,77.35,305330.0,75.2295,75.2586,75.1808,75.2392,305330.0
2021-10-18 14:00:00,77.34,77.37,77.3,77.34,216062.0,75.2295,75.2586,75.1906,75.2295,216062.0
2021-10-18 14:30:00,77.33,77.44,77.32,77.4,61728.0,75.2197,75.3267,75.21,75.2878,61728.0
2021-10-18 15:00:00,77.4,77.5,77.37,77.45,151675.0,75.2878,75.3851,75.2586,75.3365,151675.0
2021-10-18 15:30:00,77.44,77.52,77.4,77.5,245384.0,75.3267,75.4045,75.2878,75.3851,245384.0
2021-10-19 09:30:00,77.74,77.9,77.66,77.76,167582.0,75.6185,75.7742,75.5407,75.638,167582.0
2021-10-19 10:00:00,77.75,77.99,77.71,77.98,172960.0,75.6283,75.8617,75.5894,75.852,172960.0
2021-10-19 10:30:00,77.98,78.01,77.82,78.0,109523.0,75.852,75.8812,75.6964,75.8714,109523.0
2021-10-19 11:00:00,78.01,78.04,77.96,78.0,41935.0,75.8812,75.9104,75.8325,75.8714,41935.0
2021-10-19 11:30:00,78.01,78.04,77.95,78.01,78075.0,75.8812,75.9104,75.8228,75.8812,78075.0
2021-10-19 12:00:00,78.02,78.03,77.98,78.02,83187.0,75.8909,75.9006,75.852,75.8909,83187.0
2021-10-19 12:30:00,78.03,78.08,78.01,78.06,53921.0,75.9006,75.9493,75.8812,75.9298,53921.0
2021-10-19 13:00:00,78.07,78.08,78.01,78.03,35083.0,75.9395,75.9493,75.8812,75.9006,35083.0
2021-10-19 13:30:00,78.04,78.08,78.02,78.08,32485.0,75.9104,75.9493,75.8909,75.9493,32485.0
2021-10-19 14:00:00,78.08,78.11,77.99,78.0,324710.0,75.9493,75.9784,75.8617,75.8714,324710.0
2021-10-19 14:30:00,78.0,78.02,77.93,77.98,100327.0,75.8714,75.8909,75.8034,75.852,100327.0
2021-10-19 15:00:00,77.97,78.09,77.95,78.04,91597.0,75.8423,75.959,75.8228,75.9104,91597.0
2021-10-19 15:30:00,78.04,78.07,77.96,78.06,164976.0,75.9104,75.9395,75.8325,75.9298,164976.0
2021-10-20 09:30:00,78.25,78.3,78.1,78.14,153325.0,76.1146,76.1633,75.9687,76.0076,153325.0
2021-10-20 10:00:00,78.14,78.22,78.03,78.22,36213.0,76.0076,76.0854,75.9006,76.0854,36213.0
2021-10-20 10:30:00,78.23,78.27,78.08,78.08,53396.0,76.0952,76.1341,75.9493,75.9493,53396.0
2021-10-20 11:00:00,78.07,78.14,78.0,78.08,64296.0,75.9395,76.0076,75.8714,75.9493,64296.0
2021-10-20 11:30:00,78.09,78.17,78.03,78.17,37486.0,75.959,76.0368,75.9006,76.0368,37486.0
2021-10-20 12:00:00,78.16,78.16,78.04,78.05,21784.0,76.0271,76.0271,75.9104,75.9201,21784.0
2021-10-20 12:30:00,78.04,78.1,78.02,78.06,40413.0,75.9104,75.9687,75.8909,75.9298,40413.0
2021-10-20 13:00:00,78.07,78.08,77.76,77.87,50531.0,75.9395,75.9493,75.638,75.745,50531.0
2021-10-20 13:30:00,77.87,77.93,77.83,77.92,47262.0,75.745,75.8034,75.7061,75.7936,47262.0
2021-10-20 14:00:00,77.92,78.02,77.91,77.99,44650.0,75.7936,75.8909,75.7839,75.8617,44650.0
2021-10-20 14:30:00,77.99,78.04,77.97,78.0,99075.0,75.8617,75.9104,75.8423,75.8714,99075.0
2021-10-20 15:00:00,78.01,78.07,77.98,77.98,79438.0,75.8812,75.9395,75.852,75.852,79438.0
2021-10-20 15:30:00,77.98,78.02,77.92,78.02,217160.0,75.852,75.8909,75.7936,75.8909,217160.0
2021-10-21 09:30:00,77.94,78.08,77.83,78.02,169954.0,75.8131,75.9493,75.7061,75.8909,169954.0
2021-10-21 10:00:00,78.03,78.22,78.0,78.22,84602.0,75.9006,76.0854,75.8714,76.0854,84602.0
2021-10-21 10:30:00,78.23,78.29,78.17,78.24,59258.0,76.0952,76.1535,76.0368,76.1049,59258.0
2021-10-21 11:00:00,78.25,78.31,78.11,78.11,48435.0,76.1146,76.173,75.9784,75.9784,48435.0
2021-10-21 11:30:00,78.12,78.2,78.11,78.19,43330.0,75.9882,76.066,75.9784,76.0563,43330.0
2021-10-21 12:00:00,78.19,78.27,78.1,78.25,27951.0,76.0563,76.1341,75.9687,76.1146,27951.0
2021-10-21 12:30:00,78.25,78.29,78.2,78.27,29242.0,76.1146,76.1535,76.066,76.1341,29242.0
2021-10-21 13:00:00,78.28,78.29,78.22,78.28,71693.0,76.1438,76.1535,76.0854,76.1438,71693.0
2021-10-21 13:30:00,78.27,78.32,78.22,78.24,30862.0,76.1341,76.1827,76.0854,76.1049,30862.0
2021-10-21 14:00:00,78.23,78.31,78.22,78.3,57996.0,76.0952,76.173,76.0854,76.1633,57996.0
2021-10-21 14:30:00,78.31,78.33,78.29,78.33,47727.0,76.173,76.1924,76.1535,76.1924,47727.0
2021-10-21 15:00:00,78.34,78.49,78.34,78.49,149293.0,76.2022,76.3481,76.2022,76.3481,149293.0
2021-10-21 15:30:00,78.49,78.58,78.42,78.54,457056.0,76.3481,76.4356,76.28,76.3967,457056.0
2021-10-22 09:30:00,78.35,78.59,78.22,78.41,99688.0,76.2119,76.4453,76.0854,76.2703,99688.0
2021-10-22 10:00:00,78.4,78.6,78.32,78.6,60582.0,76.2605,76.4551,76.1827,76.4551,60582.0
2021-10-22 10:30:00,78.59,78.59,78.31,78.37,60164.0,76.4453,76.4453,76.173,76.2314,60164.0
2021-10-22 11:00:00,78.37,78.42,78.0,78.12,91937.0,76.2314,76.28,75.8714,75.9882,91937.0
2021-10-22 11:30:00,78.11,78.12,77.83,78.01,123779.0,75.9784,75.9882,75.7061,75.8812,123779.0
2021-10-22 12:00:00,78.0,78.08,77.92,78.08,51975.0,75.8714,75.9493,75.7936,75.9493,51975.0
2021-10-22 12:30:00,78.08,78.33,78.06,78.18,40655.0,75.9493,76.1924,75.9298,76.0465,40655.0
2021-10-22 13:00:00,78.16,78.22,78.15,78.17,35062.0,76.0271,76.0854,76.0174,76.0368,35062.0
2021-10-22 13:30:00,78.17,78.23,78.05,78.06,54839.0,76.0368,76.0952,75.9201,75.9298,54839.0
2021-10-22 14:00:00,78.07,78.25,78.06,78.25,44844.0,75.9395,76.1146,75.9298,76.1146,44844.0
2021-10-22 14:30:00,78.29,78.38,78.2,78.2,25760.0,76.1535,76.2411,76.066,76.066,25760.0
2021-10-22 15:00:00,78.18,78.22,78.13,78.15,59066.0,76.0465,76.0854,75.9979,76.0174,59066.0
2021-10-22 15:30:00,78.15,78.29,78.15,78.19,166364.0,76.0174,76.1535,76.0174,76.0563,166364.0
2021-10-25 09:30:00,78.43,78.51,78.0,78.29,218407.0,76.2897,76.3675,75.8714,76.1535,218407.0
2021-10-25 10:00:00,78.3,78.39,78.22,78.39,53998.0,76.1633,76.2508,76.0854,76.2508,53998.0
2021-10-25 10:30:00,78.37,78.44,78.34,78.42,45434.0,76.2314,76.2994,76.2022,76.28,45434.0
2021-10-25 11:00:00,78.41,78.55,78.37,78.52,58282.0,76.2703,76.4064,76.2314,76.3773,58282.0
2021-10-25 11:30:00,78.53,78.56,78.45,78.55,33298.0,76.387,76.4162,76.3092,76.4064,33298.0
2021-10-25 12:00:00,78.57,78.72,78.55,78.71,37539.0,76.4259,76.5718,76.4064,76.5621,37539.0
2021-10-25 12:30:00,78.71,78.82,78.7,78.79,77410.0,76.5621,76.6691,76.5523,76.6399,77410.0
2021-10-25 13:00:00,78.79,78.84,78.76,78.78,34761.0,76.6399,76.6885,76.6107,76.6302,34761.0
2021-10-25 13:30:00,78.78,78.8,78.73,78.75,56203.0,76.6302,76.6496,76.5815,76.601,56203.0
2021-10-25 14:00:00,78.75,78.87,78.71,78.87,61754.0,76.601,76.7177,76.5621,76.7177,61754.0
2021-10-25 14:30:00,78.87,78.94,78.8,78.84,120702.0,76.7177,76.7858,76.6496,76.6885,120702.0
2021-10-25 15:00:00,78.84,78.85,78.77,78.84,325798.0,76.6885,76.6983,76.6204,76.6885,325798.0
2021-10-25 15:30:00,78.83,78.84,78.69,78.81,557845.0,76.6788,76.6885,76.5426,76.6593,557845.0
2021-10-26 09:30:00,79.27,79.51,79.19,79.35,236412.0,77.1068,77.3402,77.029,77.1846,236412.0
2021-10-26 10:00:00,79.36,79.59,79.33,79.54,110054.0,77.1943,77.4181,77.1652,77.3694,110054.0
2021-10-26 10:30:00,79.53,79.61,79.49,79.5,36847.0,77.3597,77.4375,77.3208,77.3305,36847.0
2021-10-26 11:00:00,79.51,79.57,79.42,79.53,74011.0,77.3402,77.3986,77.2527,77.3597,74011.0
2021-10-26 11:30:00,79.55,79.55,79.18,79.22,148861.0,77.3792,77.3792,77.0192,77.0582,148861.0
2021-10-26 12:00:00,79.22,79.24,79.08,79.15,61904.0,77.0582,77.0776,76.922,76.9901,61904.0
2021-10-26 12:30:00,79.16,79.22,78.86,79.02,66598.0,76.9998,77.0582,76.708,76.8636,66598.0
2021-10-26 13:00:00,79.0,79.08,78.93,79.02,54312.0,76.8442,76.922,76.7761,76.8636,54312.0
2021-10-26 13:30:00,79.02,79.2,79.01,79.11,57787.0,76.8636,77.0387,76.8539,76.9512,57787.0
2021-10-26 14:00:00,79.11,79.19,79.05,79.12,64296.0,76.9512,77.029,76.8928,76.9609,64296.0
2021-10-26 14:30:00,79.12,79.2,79.04,79.16,91638.0,76.9609,77.0387,76.8831,76.9998,91638.0
2021-10-26 15:00:00,79.17,79.2,79.08,79.08,84195.0,77.0095,77.0387,76.922,76.922,84195.0
2021-10-26 15:30:00,79.09,79.27,78.98,79.02,248979.0,76.9317,77.1068,76.8247,76.8636,248979.0
2021-10-27 09:30:00,79.2,79.59,79.15,79.57,214733.0,77.0387,77.4181,76.9901,77.3986,214733.0
2021-10-27 10:00:00,79.6,79.6,79.25,79.44,95790.0,77.4278,77.4278,77.0873,77.2722,95790.0
2021-10-27 10:30:00,79.45,79.64,79.35,79.46,58304.0,77.2819,77.4667,77.1846,77.2916,58304.0
2021-10-27 11:00:00,79.46,79.64,79.46,79.61,87796.0,77.2916,77.4667,77.2916,77.4375,87796.0
2021-10-27 11:30:00,79.61,79.62,79.51,79.58,32231.0,77.4375,77.4472,77.3402,77.4083,32231.0
2021-10-27 12:00:00,79.58,79.74,79.57,79.69,71699.0,77.4083,77.564,77.3986,77.5153,71699.0
2021-10-27 12:30:00,79.69,79.78,79.68,79.75,153017.0,77.5153,77.6029,77.5056,77.5737,153017.0
2021-10-27 13:00:00,79.75,79.94,79.74,79.9,59922.0,77.5737,77.7585,77.564,77.7196,59922.0
2021-10-27 13:30:00,79.9,79.93,79.83,79.88,80393.0,77.7196,77.7488,77.6515,77.7001,80393.0
2021-10-27 14:00:00,79.88,79.9,79.8,79.8,95515.0,77.7001,77.7196,77.6223,77.6223,95515.0
2021-10-27 14:30:00,79.81,79.82,79.7,79.71,78775.0,77.6321,77.6418,77.5251,77.5348,78775.0
2021-10-27 15:00:00,79.7,79.73,79.39,79.53,168977.0,77.5251,77.5542,77.2235,77.3597,168977.0
2021-10-27 15:30:00,79.53,79.55,79.24,79.24,186151.0,77.3597,77.3792,77.0776,77.0776,186151.0
2021-10-28 09:30:00,79.63,79.85,79.56,79.74,148925.0,77.457,77.671,77.3889,77.564,148925.0
2021-10-28 10:00:00,79.75,79.93,79.7,79.88,86980.0,77.5737,77.7488,77.5251,77.7001,86980.0
2021-10-28 10:30:00,79.88,80.11,79.87,79.93,301797.0,77.7001,77.9239,77.6904,77.7488,301797.0
2021-10-28 11:00:00,79.95,80.12,79.92,80.08,55800.0,77.7682,77.9336,77.7391,77.8947,55800.0
2021-10-28 11:30:00,80.09,80.16,79.96,79.99,131121.0,77.9044,77.9725,77.778,77.8071,131121.0
2021-10-28 12:00:00,79.99,80.13,79.99,80.07,75647.0,77.8071,77.9433,77.8071,77.885,75647.0
2021-10-28 12:30:00,80.07,80.1,79.83,79.88,68523.0,77.885,77.9141,77.6515,77.7001,68523.0
2021-10-28 13:00:00,79.89,79.98,79.87,79.98,63221.0,77.7099,77.7974,77.6904,77.7974,63221.0
2021-10-28 13:30:00,79.98,80.05,79.98,80.02,48872.0,77.7974,77.8655,77.7974,77.8363,48872.0
2021-10-28 14:00:00,80.03,80.14,80.03,80.12,61662.0,77.8461,77.9531,77.8461,77.9336,61662.0
2021-10-28 14:30:00,80.13,80.19,80.05,80.08,51330.0,77.9433,78.0017,77.8655,77.8947,51330.0
2021-10-28 15:00:00,80.07,80.1,80.0,80.05,79685.0,77.885,77.9141,77.8169,77.8655,79685.0
2021-10-28 15:30:00,80.05,80.19,79.96,80.14,271941.0,77.8655,78.0017,77.778,77.9531,271941.0
2021-10-29 09:30:00,79.5,79.92,79.46,79.83,278106.0,77.3305,77.7391,77.2916,77.6515,278106.0
2021-10-29 10:00:00,79.84,79.96,79.79,79.84,103335.0,77.6612,77.778,77.6126,77.6612,103335.0
2021-10-29 10:30:00,79.84,79.99,79.8,79.92,105621.0,77.6612,77.8071,77.6223,77.7391,105621.0
2021-10-29 11:00:00,79.93,80.16,79.92,80.14,42902.0,77.7488,77.9725,77.7391,77.9531,42902.0
2021-10-29 11:30:00,80.14,80.23,80.11,80.19,55453.0,77.9531,78.0406,77.9239,78.0017,55453.0
2021-10-29 12:00:00,80.16,80.43,80.15,80.43,86363.0,77.9725,78.2351,77.9628,78.2351,86363.0
2021-10-29 12:30:00,80.42,80.43,80.34,80.37,27674.0,78.2254,78.2351,78.1476,78.1768,27674.0
2021-10-29 13:00:00,80.38,80.49,80.36,80.44,38372.0,78.1865,78.2935,78.167,78.2449,38372.0
2021-10-29 13:30:00,80.44,80.44,80.34,80.39,33475.0,78.2449,78.2449,78.1476,78.1962,33475.0
2021-10-29 14:00:00,80.38,80.44,80.28,80.28,57567.0,78.1865,78.2449,78.0892,78.0892,57567.0
2021-10-29 14:30:00,80.28,80.38,80.25,80.36,51440.0,78.0892,78.1865,78.06,78.167,51440.0
2021-10-29 15:00:00,80.36,80.39,80.29,80.34,69117.0,78.167,78.1962,78.099,78.1476,69117.0
2021-10-29 15:30:00,80.35,80.68,80.33,80.64,252041.0,78.1573,78.4783,78.1379,78.4394,252041.0
2021-11-01 09:30:00,80.73,80.81,80.38,80.4,264069.0,78.5269,78.6048,78.1865,78.206,264069.0
2021-11-01 10:00:00,80.38,80.42,80.23,80.4,96302.0,78.1865,78.2254,78.0406,78.206,96302.0
2021-11-01 10:30:00,80.38,80.38,80.25,80.28,64971.0,78.1865,78.1865,78.06,78.0892,64971.0
2021-11-01 11:00:00,80.28,80.45,80.28,80.43,94556.0,78.0892,78.2546,78.0892,78.2351,94556.0
2021-11-01 11:30:00,80.43,80.5,80.38,80.5,25205.0,78.2351,78.3032,78.1865,78.3032,25205.0
2021-11-01 12:00:00,80.51,80.52,80.47,80.51,37781.0,78.313,78.3227,78.274,78.313,37781.0
2021-11-01 12:30:00,80.5,80.55,80.49,80.51,29681.0,78.3032,78.3519,78.2935,78.313,29681.0
2021-11-01 13:00:00,80.51,80.54,80.35,80.39,54760.0,78.313,78.3421,78.1573,78.1962,54760.0
2021-11-01 13:30:00,80.37,80.4,80.24,80.3,77850.0,78.1768,78.206,78.0503,78.1087,77850.0
2021-11-01 14:00:00,80.29,80.31,80.17,80.24,59671.0,78.099,78.1184,77.9822,78.0503,59671.0
2021-11-01 14:30:00,80.24,80.35,80.24,80.32,86078.0,78.0503,78.1573,78.0503,78.1281,86078.0
2021-11-01 15:00:00,80.31,80.44,80.31,80.41,246618.0,78.1184,78.2449,78.1184,78.2157,246618.0
2021-11-01 15:30:00,80.42,80.6,80.41,80.55,146819.0,78.2254,78.4005,78.2157,78.3519,146819.0
2021-11-02 09:30:00,80.52,80.92,80.5,80.9,124321.0,78.3227,78.7118,78.3032,78.6923,124321.0
2021-11-02 10:00:00,80.92,80.94,80.67,80.91,67951.0,78.7118,78.7312,78.4686,78.702,67951.0
2021-11-02 10:30:00,80.92,81.0,80.9,80.96,43085.0,78.7118,78.7896,78.6923,78.7507,43085.0
2021-11-02 11:00:00,80.96,81.03,80.85,80.94,71131.0,78.7507,78.8188,78.6437,78.7312,71131.0
2021-11-02 11:30:00,80.94,81.07,80.9,80.9,66138.0,78.7312,78.8577,78.6923,78.6923,66138.0
2021-11-02 12:00:00,80.9,80.94,80.8,80.94,29641.0,78.6923,78.7312,78.595,78.7312,29641.0
2021-11-02 12:30:00,80.93,81.02,80.86,80.98,56862.0,78.7215,78.809,78.6534,78.7701,56862.0
2021-11-02 13:00:00,80.99,81.0,80.88,80.89,32385.0,78.7799,78.7896,78.6729,78.6826,32385.0
2021-11-02 13:30:00,80.88,80.93,80.83,80.9,50542.0,78.6729,78.7215,78.6242,78.6923,50542.0
2021-11-02 14:00:00,80.9,80.91,80.77,80.81,39029.0,78.6923,78.702,78.5659,78.6048,39029.0
2021-11-02 14:30:00,80.8,80.91,80.74,80.9,123087.0,78.595,78.702,78.5367,78.6923,123087.0
2021-11-02 15:00:00,80.91,80.95,80.84,80.91,90628.0,78.702,78.7409,78.6339,78.702,90628.0
2021-11-02 15:30:00,80.91,80.99,80.83,80.93,140078.0,78.702,78.7799,78.6242,78.7215,140078.0
2021-11-03 09:30:00,80.93,81.01,80.75,80.84,120995.0,78.7215,78.7993,78.5464,78.6339,120995.0
2021-11-03 10:00:00,80.84,80.86,80.63,80.71,36338.0,78.6339,78.6534,78.4297,78.5075,36338.0
2021-11-03 10:30:00,80.7,80.74,80.64,80.74,40413.0,78.4978,78.5367,78.4394,78.5367,40413.0
2021-11-03 11:00:00,80.74,80.74,80.66,80.72,36294.0,78.5367,78.5367,78.4589,78.5172,36294.0
2021-11-03 11:30:00,80.7,80.81,80.63,80.8,38118.0,78.4978,78.6048,78.4297,78.595,38118.0
2021-11-03 12:00:00,80.79,80.83,80.77,80.8,51439.0,78.5853,78.6242,78.5659,78.595,51439.0
2021-11-03 12:30:00,80.8,80.85,80.78,80.8,78510.0,78.595,78.6437,78.5756,78.595,78510.0
2021-11-03 13:00:00,80.81,80.82,80.75,80.82,23943.0,78.6048,78.6145,78.5464,78.6145,23943.0
2021-11-03 13:30:00,80.83,80.88,80.78,80.78,169991.0,78.6242,78.6729,78.5756,78.5756,169991.0
2021-11-03 14:00:00,80.79,81.12,80.74,80.99,118915.0,78.5853,78.9063,78.5367,78.7799,118915.0
2021-11-03 14:30:00,81.01,81.34,80.92,81.32,155960.0,78.7993,79.1203,78.7118,79.1008,155960.0
2021-11-03 15:00:00,81.32,81.41,81.29,81.41,146764.0,79.1008,79.1884,79.0717,79.1884,146764.0
2021-11-03 15:30:00,81.39,81.61,81.39,81.53,88605.0,79.1689,79.3829,79.1689,79.3051,88605.0
2021-11-04 09:30:00,81.75,82.16,81.66,82.13,406104.0,79.5191,79.9179,79.4316,79.8887,406104.0
2021-11-04 10:00:00,82.13,82.34,82.07,82.33,141399.0,79.8887,80.093,79.8304,80.0833,141399.0
2021-11-04 10:30:00,82.34,82.49,82.32,82.4,116535.0,80.093,80.2389,80.0736,80.1514,116535.0
2021-11-04 11:00:00,82.4,82.41,82.11,82.13,152414.0,80.1514,80.1611,79.8693,79.8887,152414.0
2021-11-04 11:30:00,82.13,82.33,82.1,82.33,254308.0,79.8887,80.0833,79.8596,80.0833,254308.0
2021-11-04 12:00:00,82.32,82.43,82.27,82.33,65285.0,80.0736,80.1806,80.0249,80.0833,65285.0
2021-11-04 12:30:00,82.32,82.34,82.26,82.32,33015.0,80.0736,80.093,80.0152,80.0736,33015.0
2021-11-04 13:00:00,82.33,82.39,82.23,82.39,62500.0,80.0833,80.1416,79.986,80.1416,62500.0
2021-11-04 13:30:00,82.38,82.53,82.38,82.52,45514.0,80.1319,80.2778,80.1319,80.2681,45514.0
2021-11-04 14:00:00,82.52,82.57,82.38,82.53,38704.0,80.2681,80.3167,80.1319,80.2778,38704.0
2021-11-04 14:30:00,82.54,82.6,82.41,82.42,70649.0,80.2876,80.3459,80.1611,80.1708,70649.0
2021-11-04 15:00:00,82.4,82.51,82.37,82.45,288128.0,80.1514,80.2584,80.1222,80.2,288128.0
2021-11-04 15:30:00,82.45,82.52,82.3,82.51,448790.0,80.2,80.2681,80.0541,80.2584,448790.0
2021-11-05 09:30:00,82.77,82.93,82.65,82.83,494829.0,80.5113,80.6669,80.3946,80.5696,494829.0
2021-11-05 10:00:00,82.83,82.93,82.77,82.84,83849.0,80.5696,80.6669,80.5113,80.5794,83849.0
2021-11-05 10:30:00,82.85,82.91,82.81,82.84,72672.0,80.5891,80.6475,80.5502,80.5794,72672.0
2021-11-05 11:00:00,82.84,82.88,82.69,82.7,49616.0,80.5794,80.6183,80.4335,80.4432,49616.0
2021-11-05 11:30:00,82.71,82.88,82.71,82.79,65027.0,80.4529,80.6183,80.4529,80.5307,65027.0
2021-11-05 12:00:00,82.77,82.83,82.74,82.8,87218.0,80.5113,80.5696,80.4821,80.5405,87218.0
2021-11-05 12:30:00,82.8,82.81,82.57,82.62,40345.0,80.5405,80.5502,80.3167,80.3654,40345.0
2021-11-05 13:00:00,82.61,82.65,82.2,82.2,50147.0,80.3556,80.3946,79.9568,79.9568,50147.0
2021-11-05 13:30:00,82.24,82.49,82.24,82.47,114676.0,79.9957,80.2389,79.9957,80.2195,114676.0
2021-11-05 14:00:00,82.47,82.58,82.45,82.56,56971.0,80.2195,80.3265,80.2,80.307,56971.0
2021-11-05 14:30:00,82.56,82.61,82.49,82.58,63994.0,80.307,80.3556,80.2389,80.3265,63994.0
2021-11-05 15:00:00,82.58,82.59,82.41,82.49,100100.0,80.3265,80.3362,80.1611,80.2389,100100.0
2021-11-05 15:30:00,82.47,82.64,82.45,82.49,147812.0,80.2195,80.3848,80.2,80.2389,147812.0
2021-11-08 09:30:00,82.6,82.79,82.45,82.54,203177.0,80.3459,80.5307,80.2,80.2876,203177.0
2021-11-08 10:00:00,82.55,82.68,82.44,82.59,87597.0,80.2973,80.4237,80.1903,80.3362,87597.0
2021-11-08 10:30:00,82.6,82.7,82.41,82.53,153444.0,80.3459,80.4432,80.1611,80.2778,153444.0
2021-11-08 11:00:00,82.52,82.65,82.46,82.63,112745.0,80.2681,80.3946,80.2097,80.3751,112745.0
2021-11-08 11:30:00,82.62,82.64,82.47,82.49,47345.0,80.3654,80.3848,80.2195,80.2389,47345.0
2021-11-08 12:00:00,82.49,82.52,82.41,82.48,33623.0,80.2389,80.2681,80.1611,80.2292,33623.0
2021-11-08 12:30:00,82.48,82.57,82.43,82.56,58518.0,80.2292,80.3167,80.1806,80.307,58518.0
2021-11-08 13:00:00,82.56,82.67,82.53,82.64,53266.0,80.307,80.414,80.2778,80.3848,53266.0
2021-11-08 13:30:00,82.64,82.68,82.59,82.65,73396.0,80.3848,80.4237,80.3362,80.3946,73396.0
2021-11-08 14:00:00,82.65,82.76,82.6,82.6,84298.0,80.3946,80.5016,80.3459,80.3459,84298.0
2021-11-08 14:30:00,82.6,82.74,82.6,82.73,75677.0,80.3459,80.4821,80.3459,80.4724,75677.0
2021-11-08 15:00:00,82.72,82.73,82.62,82.66,136096.0,80.4626,80.4724,80.3654,80.4043,136096.0
2021-11-08 15:30:00,82.66,82.68,82.45,82.56,253739.0,80.4043,80.4237,80.2,80.307,253739.0
2021-11-09 09:30:00,82.76,82.81,82.01,82.08,204710.0,80.5016,80.5502,79.772,79.8401,204710.0
2021-11-09 10:00:00,82.09,82.25,81.94,82.16,213253.0,79.8498,80.0055,79.7039,79.9179,213253.0
2021-11-09 10:30:00,82.16,82.38,82.16,82.23,69191.0,79.9179,80.1319,79.9179,79.986,69191.0
2021-11-09 11:00:00,82.22,82.3,82.06,82.15,39346.0,79.9763,80.0541,79.8207,79.9082,39346.0
2021-11-09 11:30:00,82.13,82.31,82.1,82.11,74557.0,79.8887,80.0638,79.8596,79.8693,74557.0
2021-11-09 12:00:00,82.11,82.15,81.94,82.04,42358.0,79.8693,79.9082,79.7039,79.8012,42358.0
2021-11-09 12:30:00,82.02,82.21,81.99,82.06,44244.0,79.7817,79.9666,79.7526,79.8207,44244.0
2021-11-09 13:00:00,82.06,82.17,81.99,82.02,52430.0,79.8207,79.9277,79.7526,79.7817,52430.0
2021-11-09 13:30:00,82.02,82.08,81.87,81.92,37802.0,79.7817,79.8401,79.6358,79.6845,37802.0
2021-11-09 14:00:00,81.92,82.15,81.89,82.05,46886.0,79.6845,79.9082,79.6553,79.8109,46886.0
2021-11-09 14:30:00,82.07,82.12,82.0,82.1,57041.0,79.8304,79.879,79.7623,79.8596,57041.0
2021-11-09 15:00:00,82.1,82.12,81.98,82.03,84860.0,79.8596,79.879,79.7428,79.7915,84860.0
2021-11-09 15:30:00,82.03,82.18,81.99,82.13,228138.0,79.7915,79.9374,79.7526,79.8887,228138.0
2021-11-10 09:30:00,81.62,81.89,81.32,81.86,221641.0,79.3927,79.6553,79.1008,79.6261,221641.0
2021-11-10 10:00:00,81.87,82.08,81.81,81.9,132754.0,79.6358,79.8401,79.5775,79.665,132754.0
2021-11-10 10:30:00,81.9,81.98,81.81,81.86,83315.0,79.665,79.7428,79.5775,79.6261,83315.0
2021-11-10 11:00:00,81.86,81.96,81.78,81.78,42633.0,79.6261,79.7234,79.5483,79.5483,42633.0
2021-11-10 11:30:00,81.79,81.81,81.62,81.76,202991.0,79.558,79.5775,79.3927,79.5288,202991.0
2021-11-10 12:00:00,81.76,81.79,81.65,81.65,36618.0,79.5288,79.558,79.4218,79.4218,36618.0
2021-11-10 12:30:00,81.66,81.71,81.55,81.68,32683.0,79.4316,79.4802,79.3246,79.451,32683.0
2021-11-10 13:00:00,81.7,81.7,81.26,81.37,77256.0,79.4705,79.4705,79.0425,79.1495,77256.0
2021-11-10 13:30:00,81.35,81.46,81.15,81.23,166043.0,79.13,79.237,78.9355,79.0133,166043.0
2021-11-10 14:00:00,81.2,81.23,80.87,80.87,88666.0,78.9841,79.0133,78.6631,78.6631,88666.0
2021-11-10 14:30:00,80.85,80.99,80.7,80.84,117784.0,78.6437,78.7799,78.4978,78.6339,117784.0
2021-11-10 15:00:00,80.86,81.14,80.82,81.1,97075.0,78.6534,78.9258,78.6145,78.8869,97075.0
2021-11-10 15:30:00,81.12,81.22,80.95,81.09,142320.0,78.9063,79.0036,78.7409,78.8771,142320.0
2021-11-11 09:30:00,81.6,81.64,81.42,81.62,125722.0,79.3732,79.4121,79.1981,79.3927,125722.0
2021-11-11 10:00:00,81.63,81.63,81.37,81.42,51431.0,79.4024,79.4024,79.1495,79.1981,51431.0
2021-11-11 10:30:00,81.42,81.57,81.34,81.49,61121.0,79.1981,79.344,79.1203,79.2662,61121.0
2021-11-11 11:00:00,81.49,81.51,81.38,81.46,24060.0,79.2662,79.2857,79.1592,79.237,24060.0
2021-11-11 11:30:00,81.45,81.58,81.45,81.49,30653.0,79.2273,79.3538,79.2273,79.2662,30653.0
2021-11-11 12:00:00,81.49,81.51,81.28,81.33,45284.0,79.2662,79.2857,79.0619,79.1106,45284.0
2021-11-11 12:30:00,81.33,81.45,81.32,81.4,30131.0,79.1106,79.2273,79.1008,79.1787,30131.0
2021-11-11 13:00:00,81.39,81.39,81.29,81.36,23083.0,79.1689,79.1689,79.0717,79.1398,23083.0
2021-11-11 13:30:00,81.36,81.41,81.33,81.4,66961.0,79.1398,79.1884,79.1106,79.1787,66961.0
2021-11-11 14:00:00,81.41,81.48,81.39,81.42,45521.0,79.1884,79.2565,79.1689,79.1981,45521.0
2021-11-11 14:30:00,81.44,81.51,81.33,81.35,45919.0,79.2176,79.2857,79.1106,79.13,45919.0
2021-11-11 15:00:00,81.36,81.37,81.24,81.34,60149.0,79.1398,79.1495,79.023,79.1203,60149.0
2021-11-11 15:30:00,81.33,81.38,81.26,81.27,73659.0,79.1106,79.1592,79.0425,79.0522,73659.0
2021-11-12 09:30:00,81.51,81.61,81.27,81.38,235139.0,79.2857,79.3829,79.0522,79.1592,235139.0
2021-11-12 10:00:00,81.38,81.59,81.38,81.56,160264.0,79.1592,79.3635,79.1592,79.3343,160264.0
2021-11-12 10:30:00,81.56,81.75,81.47,81.74,143128.0,79.3343,79.5191,79.2468,79.5094,143128.0
2021-11-12 11:00:00,81.75,82.11,81.73,82.08,220551.0,79.5191,79.8693,79.4997,79.8401,220551.0
2021-11-12 11:30:00,82.08,82.15,82.0,82.13,69336.0,79.8401,79.9082,79.7623,79.8887,69336.0
2021-11-12 12:00:00,82.13,82.19,82.08,82.16,37990.0,79.8887,79.9471,79.8401,79.9179,37990.0
2021-11-12 12:30:00,82.16,82.17,82.07,82.08,30896.0,79.9179,79.9277,79.8304,79.8401,30896.0
2021-11-12 13:00:00,82.09,82.1,82.01,82.08,64959.0,79.8498,79.8596,79.772,79.8401,64959.0
2021-11-12 13:30:00,82.08,82.15,82.08,82.14,37401.0,79.8401,79.9082,79.8401,79.8985,37401.0
2021-11-12 14:00:00,82.14,82.17,82.05,82.06,44483.0,79.8985,79.9277,79.8109,79.8207,44483.0
2021-11-12 14:30:00,82.07,82.11,82.0,82.1,44821.0,79.8304,79.8693,79.7623,79.8596,44821.0
2021-11-12 15:00:00,82.08,82.22,82.06,82.21,61683.0,79.8401,79.9763,79.8207,79.9666,61683.0
2021-11-12 15:30:00,82.21,82.3,82.15,82.24,341718.0,79.9666,80.0541,79.9082,79.9957,341718.0
2021-11-15 09:30:00,82.43,82.55,82.3,82.49,604808.0,80.1806,80.2973,80.0541,80.2389,604808.0
2021-11-15 10:00:00,82.49,82.5,82.16,82.19,237869.0,80.2389,80.2486,79.9179,79.9471,237869.0
2021-11-15 10:30:00,82.19,82.28,82.13,82.21,127144.0,79.9471,80.0347,79.8887,79.9666,127144.0
2021-11-15 11:00:00,82.21,82.27,82.17,82.18,60256.0,79.9666,80.0249,79.9277,79.9374,60256.0
2021-11-15 11:30:00,82.16,82.29,81.87,82.02,119934.0,79.9179,80.0444,79.6358,79.7817,119934.0
2021-11-15 12:00:00,82.01,82.07,81.84,81.91,73278.0,79.772,79.8304,79.6067,79.6747,73278.0
2021-11-15 12:30:00,81.91,82.08,81.91,82.04,83946.0,79.6747,79.8401,79.6747,79.8012,83946.0
2021-11-15 13:00:00,82.03,82.13,82.0,82.06,69340.0,79.7915,79.8887,79.7623,79.8207,69340.0
2021-11-15 13:30:00,82.07,82.08,81.99,82.0,52063.0,79.8304,79.8401,79.7526,79.7623,52063.0
2021-11-15 14:00:00,82.0,82.02,81.92,81.97,47980.0,79.7623,79.7817,79.6845,79.7331,47980.0
2021-11-15 14:30:00,81.96,82.15,81.93,82.12,71260.0,79.7234,79.9082,79.6942,79.879,71260.0
2021-11-15 15:00:00,82.12,82.2,82.08,82.2,104320.0,79.879,79.9568,79.8401,79.9568,104320.0
2021-11-15 15:30:00,82.2,82.2,82.03,82.18,274878.0,79.9568,79.9568,79.7915,79.9374,274878.0
2021-11-16 09:30:00,82.07,82.51,82.06,82.45,156414.0,79.8304,80.2584,79.8207,80.2,156414.0
2021-11-16 10:00:00,82.49,82.64,82.4,82.4,146403.0,80.2389,80.3848,80.1514,80.1514,146403.0
2021-11-16 10:30:00,82.4,82.57,82.39,82.56,68865.0,80.1514,80.3167,80.1416,80.307,68865.0
2021-11-16 11:00:00,82.56,82.92,82.56,82.89,74958.0,80.307,80.6572,80.307,80.628,74958.0
2021-11-16 11:30:00,82.9,82.93,82.8,82.84,56359.0,80.6377,80.6669,80.5405,80.5794,56359.0
2021-11-16 12:00:00,82.84,82.89,82.78,82.83,42281.0,80.5794,80.628,80.521,80.5696,42281.0
2021-11-16 12:30:00,82.83,82.91,82.81,82.87,50228.0,80.5696,80.6475,80.5502,80.6086,50228.0
2021-11-16 13:00:00,82.87,82.96,82.85,82.87,82973.0,80.6086,80.6961,80.5891,80.6086,82973.0
2021-11-16 13:30:00,82.87,82.98,82.87,82.98,100363.0,80.6086,80.7155,80.6086,80.7155,100363.0
2021-11-16 14:00:00,82.97,83.02,82.9,82.95,122456.0,80.7058,80.7545,80.6377,80.6864,122456.0
2021-11-16 14:30:00,82.95,82.96,82.89,82.91,117463.0,80.6864,80.6961,80.628,80.6475,117463.0
2021-11-16 15:00:00,82.92,82.93,82.81,82.9,159848.0,80.6572,80.6669,80.5502,80.6377,159848.0
2021-11-16 15:30:00,82.89,82.98,82.83,82.87,261265.0,80.628,80.7155,80.5696,80.6086,261265.0
2021-11-17 09:30:00,82.88,82.94,82.62,82.68,158959.0,80.6183,80.6766,80.3654,80.4237,158959.0
2021-11-17 10:00:00,82.68,82.85,82.68,82.82,65583.0,80.4237,80.5891,80.4237,80.5599,65583.0
2021-11-17 10:30:00,82.82,82.97,82.8,82.9,56385.0,80.5599,80.7058,80.5405,80.6377,56385.0
2021-11-17 11:00:00,82.9,83.02,82.88,82.99,57254.0,80.6377,80.7545,80.6183,80.7253,57254.0
2021-11-17 11:30:00,82.99,83.16,82.96,83.15,52869.0,80.7253,80.8906,80.6961,80.8809,52869.0
2021-11-17 12:00:00,83.16,83.17,82.82,82.83,59180.0,80.8906,80.9004,80.5599,80.5696,59180.0
2021-11-17 12:30:00,82.82,82.96,82.81,82.85,72139.0,80.5599,80.6961,80.5502,80.5891,72139.0
2021-11-17 13:00:00,82.85,82.94,82.79,82.92,41960.0,80.5891,80.6766,80.5307,80.6572,41960.0
2021-11-17 13:30:00,82.93,83.02,82.88,83.02,60219.0,80.6669,80.7545,80.6183,80.7545,60219.0
2021-11-17 14:00:00,83.01,83.02,82.89,82.92,45848.0,80.7447,80.7545,80.628,80.6572,45848.0
2021-11-17 14:30:00,82.92,82.97,82.86,82.97,62463.0,80.6572,80.7058,80.5988,80.7058,62463.0
2021-11-17 15:00:00,82.96,82.96,82.81,82.86,99116.0,80.6961,80.6961,80.5502,80.5988,99116.0
2021-11-17 15:30:00,82.87,82.96,82.78,82.8,136282.0,80.6086,80.6961,80.521,80.5405,136282.0
2021-11-18 09:30:00,83.21,83.31,83.03,83.22,149515.0,80.9393,81.0365,80.7642,80.949,149515.0
2021-11-18 10:00:00,83.21,83.32,82.83,82.93,83755.0,80.9393,81.0463,80.5696,80.6669,83755.0
2021-11-18 10:30:00,82.99,83.14,82.97,83.07,49709.0,80.7253,80.8712,80.7058,80.8031,49709.0
2021-11-18 11:00:00,83.08,83.22,82.98,83.18,58030.0,80.8128,80.949,80.7155,80.9101,58030.0
2021-11-18 11:30:00,83.18,83.56,83.17,83.45,57806.0,80.9101,81.2797,80.9004,81.1727,57806.0
2021-11-18 12:00:00,83.46,83.63,83.46,83.63,51363.0,81.1825,81.3478,81.1825,81.3478,51363.0
2021-11-18 12:30:00,83.63,83.65,83.37,83.44,77805.0,81.3478,81.3673,81.0949,81.163,77805.0
2021-11-18 13:00:00,83.44,83.56,83.4,83.48,25458.0,81.163,81.2797,81.1241,81.2019,25458.0
2021-11-18 13:30:00,83.47,83.51,83.43,83.46,36703.0,81.1922,81.2311,81.1533,81.1825,36703.0
2021-11-18 14:00:00,83.46,83.53,83.37,83.37,76700.0,81.1825,81.2505,81.0949,81.0949,76700.0
2021-11-18 14:30:00,83.4,83.52,83.32,83.48,43743.0,81.1241,81.2408,81.0463,81.2019,43743.0
2021-11-18 15:00:00,83.48,83.58,83.45,83.55,41613.0,81.2019,81.2992,81.1727,81.27,41613.0
2021-11-18 15:30:00,83.56,83.68,83.54,83.58,230245.0,81.2797,81.3964,81.2603,81.2992,230245.0
2021-11-19 09:30:00,83.87,84.29,83.71,84.26,436267.0,81.5813,81.9898,81.4256,81.9606,436267.0
2021-11-19 10:00:00,84.26,84.28,83.92,83.92,170507.0,81.9606,81.9801,81.6299,81.6299,170507.0
2021-11-19 10:30:00,83.94,84.13,83.91,84.01,117300.0,81.6494,81.8342,81.6202,81.7174,117300.0
2021-11-19 11:00:00,84.03,84.21,84.0,84.2,56233.0,81.7369,81.912,81.7077,81.9023,56233.0
2021-11-19 11:30:00,84.22,84.27,84.16,84.22,74991.0,81.9217,81.9703,81.8633,81.9217,74991.0
2021-11-19 12:00:00,84.21,84.29,84.21,84.26,51868.0,81.912,81.9898,81.912,81.9606,51868.0
2021-11-19 12:30:00,84.27,84.32,84.16,84.19,37667.0,81.9703,82.019,81.8633,81.8925,37667.0
2021-11-19 13:00:00,84.19,84.25,83.99,84.0,74298.0,81.8925,81.9509,81.698,81.7077,74298.0
2021-11-19 13:30:00,83.99,84.1,83.88,84.1,66352.0,81.698,81.805,81.591,81.805,66352.0
2021-11-19 14:00:00,84.11,84.16,84.06,84.1,79738.0,81.8147,81.8633,81.7661,81.805,79738.0
2021-11-19 14:30:00,84.09,84.12,84.03,84.09,57401.0,81.7953,81.8244,81.7369,81.7953,57401.0
2021-11-19 15:00:00,84.09,84.11,83.99,84.05,52504.0,81.7953,81.8147,81.698,81.7563,52504.0
2021-11-19 15:30:00,84.05,84.05,83.91,83.95,129398.0,81.7563,81.7563,81.6202,81.6591,129398.0
2021-11-22 09:30:00,84.3,84.77,84.3,84.67,184195.0,81.9995,82.4567,81.9995,82.3594,184195.0
2021-11-22 10:00:00,84.68,84.88,84.68,84.75,121905.0,82.3692,82.5637,82.3692,82.4372,121905.0
2021-11-22 10:30:00,84.76,84.79,84.51,84.56,146647.0,82.447,82.4762,82.2038,82.2524,146647.0
2021-11-22 11:00:00,84.55,84.58,84.15,84.19,120236.0,82.2427,82.2719,81.8536,81.8925,120236.0
2021-11-22 11:30:00,84.18,84.28,83.48,83.68,134642.0,81.8828,81.9801,81.2019,81.3964,134642.0
2021-11-22 12:00:00,83.67,83.8,83.52,83.7,96102.0,81.3867,81.5132,81.2408,81.4159,96102.0
2021-11-22 12:30:00,83.7,83.98,83.7,83.84,81955.0,81.4159,81.6883,81.4159,81.5521,81955.0
2021-11-22 13:00:00,83.82,83.92,83.7,83.89,39545.0,81.5326,81.6299,81.4159,81.6007,39545.0
2021-11-22 13:30:00,83.89,83.93,83.75,83.77,55458.0,81.6007,81.6396,81.4645,81.484,55458.0
2021-11-22 14:00:00,83.77,83.93,83.75,83.86,127667.0,81.484,81.6396,81.4645,81.5715,127667.0
2021-11-22 14:30:00,83.86,84.05,83.85,84.01,61945.0,81.5715,81.7563,81.5618,81.7174,61945.0
2021-11-22 15:00:00,84.02,84.16,83.91,83.92,111944.0,81.7272,81.8633,81.6202,81.6299,111944.0
2021-11-22 15:30:00,83.92,83.96,83.07,83.09,288785.0,81.6299,81.6688,80.8031,80.8225,288785.0
2021-11-23 09:30:00,82.89,83.25,82.57,83.17,227744.0,80.628,80.9782,80.3167,80.9004,227744.0
2021-11-23 10:00:00,83.17,83.19,82.37,82.41,173538.0,80.9004,80.9198,80.1222,80.1611,173538.0
2021-11-23 10:30:00,82.4,82.53,82.06,82.08,96763.0,80.1514,80.2778,79.8207,79.8401,96763.0
2021-11-23 11:00:00,82.08,82.58,81.95,82.47,252156.0,79.8401,80.3265,79.7137,80.2195,252156.0
2021-11-23 11:30:00,82.47,82.57,82.24,82.32,202092.0,80.2195,80.3167,79.9957,80.0736,202092.0
2021-11-23 12:00:00,82.32,82.44,82.14,82.36,224140.0,80.0736,80.1903,79.8985,80.1125,224140.0
2021-11-23 12:30:00,82.37,82.45,82.13,82.17,164194.0,80.1222,80.2,79.8887,79.9277,164194.0
2021-11-23 13:00:00,82.17,82.29,82.04,82.09,119805.0,79.9277,80.0444,79.8012,79.8498,119805.0
2021-11-23 13:30:00,82.08,82.4,81.96,82.29,178040.0,79.8401,80.1514,79.7234,80.0444,178040.0
2021-11-23 14:00:00,82.28,82.37,82.09,82.19,149348.0,80.0347,80.1222,79.8498,79.9471,149348.0
2021-11-23 14:30:00,82.22,82.63,82.12,82.59,142761.0,79.9763,80.3751,79.879,80.3362,142761.0
2021-11-23 15:00:00,82.59,82.73,82.47,82.57,108542.0,80.3362,80.4724,80.2195,80.3167,108542.0
2021-11-23 15:30:00,82.58,82.9,82.57,82.81,391561.0,80.3265,80.6377,80.3167,80.5502,391561.0
2021-11-24 09:30:00,82.36,82.4,81.95,82.29,258939.0,80.1125,80.1514,79.7137,80.0444,258939.0
2021-11-24 10:00:00,82.27,82.61,82.16,82.59,74793.0,80.0249,80.3556,79.9179,80.3362,74793.0
2021-11-24 10:30:00,82.6,82.71,82.48,82.62,204408.0,80.3459,80.4529,80.2292,80.3654,204408.0
2021-11-24 11:00:00,82.6,82.93,82.46,82.9,106520.0,80.3459,80.6669,80.2097,80.6377,106520.0
2021-11-24 11:30:00,82.91,83.0,82.83,82.86,93619.0,80.6475,80.735,80.5696,80.5988,93619.0
2021-11-24 12:00:00,82.86,82.97,82.75,82.79,80430.0,80.5988,80.7058,80.4918,80.5307,80430.0
2021-11-24 12:30:00,82.8,82.97,82.79,82.96,124664.0,80.5405,80.7058,80.5307,80.6961,124664.0
2021-11-24 13:00:00,82.96,83.05,82.91,82.99,68131.0,80.6961,80.7836,80.6475,80.7253,68131.0
2021-11-24 13:30:00,83.0,83.03,82.9,82.91,98412.0,80.735,80.7642,80.6377,80.6475,98412.0
2021-11-24 14:00:00,82.9,83.06,82.66,82.78,147719.0,80.6377,80.7934,80.4043,80.521,147719.0
2021-11-24 14:30:00,82.81,83.02,82.8,82.99,89124.0,80.5502,80.7545,80.5405,80.7253,89124.0
2021-11-24 15:00:00,82.99,83.15,82.93,83.13,55337.0,80.7253,80.8809,80.6669,80.8615,55337.0
2021-11-24 15:30:00,83.13,83.2,83.02,83.17,217006.0,80.8615,80.9295,80.7545,80.9004,217006.0
2021-11-26 09:30:00,82.35,82.84,82.16,82.4,272105.0,80.1027,80.5794,79.9179,80.1514,272105.0
2021-11-26 10:00:00,82.38,82.41,81.84,82.16,125070.0,80.1319,80.1611,79.6067,79.9179,125070.0
2021-11-26 10:30:00,82.16,82.2,81.82,81.93,135706.0,79.9179,79.9568,79.5872,79.6942,135706.0
2021-11-26 11:00:00,81.91,81.91,81.48,81.68,190106.0,79.6747,79.6747,79.2565,79.451,190106.0
2021-11-26 11:30:00,81.67,81.85,81.59,81.7,97213.0,79.4413,79.6164,79.3635,79.4705,97213.0
2021-11-26 12:00:00,81.7,81.88,81.59,81.86,111464.0,79.4705,79.6456,79.3635,79.6261,111464.0
2021-11-26 12:30:00,81.86,81.96,81.19,81.41,307293.0,79.6261,79.7234,78.9744,79.1884,307293.0
2021-11-29 09:30:00,82.34,82.69,82.26,82.67,382021.0,80.093,80.4335,80.0152,80.414,382021.0
2021-11-29 10:00:00,82.68,82.74,82.51,82.52,227735.0,80.4237,80.4821,80.2584,80.2681,227735.0
2021-11-29 10:30:00,82.54,82.6,82.36,82.55,123530.0,80.2876,80.3459,80.1125,80.2973,123530.0
2021-11-29 11:00:00,82.54,82.77,82.52,82.65,163939.0,80.2876,80.5113,80.2681,80.3946,163939.0
2021-11-29 11:30:00,82.66,82.98,82.66,82.97,91052.0,80.4043,80.7155,80.4043,80.7058,91052.0
2021-11-29 12:00:00,82.98,83.11,82.96,83.08,69779.0,80.7155,80.842,80.6961,80.8128,69779.0
2021-11-29 12:30:00,83.09,83.21,83.06,83.18,44312.0,80.8225,80.9393,80.7934,80.9101,44312.0
2021-11-29 13:00:00,83.18,83.26,83.12,83.16,49904.0,80.9101,80.9879,80.8517,80.8906,49904.0
2021-11-29 13:30:00,83.17,83.22,83.07,83.22,50798.0,80.9004,80.949,80.8031,80.949,50798.0
2021-11-29 14:00:00,83.23,83.23,83.09,83.11,48368.0,80.9587,80.9587,80.8225,80.842,48368.0
2021-11-29 14:30:00,83.12,83.2,83.02,83.13,62137.0,80.8517,80.9295,80.7545,80.8615,62137.0
2021-11-29 15:00:00,83.14,83.27,83.06,83.17,104361.0,80.8712,80.9976,80.7934,80.9004,104361.0
2021-11-29 15:30:00,83.16,83.22,82.95,82.98,300612.0,80.8906,80.949,80.6864,80.7155,300612.0
2021-11-30 09:30:00,82.72,83.05,82.58,83.0,230701.0,80.4626,80.7836,80.3265,80.735,230701.0
2021-11-30 10:00:00,82.99,83.29,82.97,83.15,66729.0,80.7253,81.0171,80.7058,80.8809,66729.0
2021-11-30 10:30:00,83.17,83.27,81.94,81.95,124198.0,80.9004,80.9976,79.7039,79.7137,124198.0
2021-11-30 11:00:00,81.93,82.27,81.79,82.06,122733.0,79.6942,80.0249,79.558,79.8207,122733.0
2021-11-30 11:30:00,82.05,82.15,81.65,81.84,81727.0,79.8109,79.9082,79.4218,79.6067,81727.0
2021-11-30 12:00:00,81.84,81.94,81.58,81.91,160763.0,79.6067,79.7039,79.3538,79.6747,160763.0
2021-11-30 12:30:00,81.9,82.0,81.77,81.83,418382.0,79.665,79.7623,79.5386,79.5969,418382.0
2021-11-30 13:00:00,81.84,81.88,81.72,81.86,58004.0,79.6067,79.6456,79.4899,79.6261,58004.0
2021-11-30 13:30:00,81.86,82.22,81.85,82.21,87978.0,79.6261,79.9763,79.6164,79.9666,87978.0
2021-11-30 14:00:00,82.21,82.29,82.08,82.15,105730.0,79.9666,80.0444,79.8401,79.9082,105730.0
2021-11-30 14:30:00,82.14,82.23,81.83,81.91,155711.0,79.8985,79.986,79.5969,79.6747,155711.0
2021-11-30 15:00:00,81.91,81.96,81.71,81.73,151765.0,79.6747,79.7234,79.4802,79.4997,151765.0
2021-11-30 15:30:00,81.73,81.93,81.6,81.76,401405.0,79.4997,79.6942,79.3732,79.5288,401405.0
2021-12-01 09:30:00,82.72,82.78,82.38,82.63,342526.0,80.4626,80.521,80.1319,80.3751,342526.0
2021-12-01 10:00:00,82.67,82.85,82.6,82.62,141508.0,80.414,80.5891,80.3459,80.3654,141508.0
2021-12-01 10:30:00,82.64,82.94,82.47,82.91,106743.0,80.3848,80.6766,80.2195,80.6475,106743.0
2021-12-01 11:00:00,82.93,83.16,82.86,83.09,72146.0,80.6669,80.8906,80.5988,80.8225,72146.0
2021-12-01 11:30:00,83.09,83.14,82.76,82.83,142060.0,80.8225,80.8712,80.5016,80.5696,142060.0
2021-12-01 12:00:00,82.82,83.0,82.77,82.8,145585.0,80.5599,80.735,80.5113,80.5405,145585.0
2021-12-01 12:30:00,82.81,82.89,82.36,82.39,125961.0,80.5502,80.628,80.1125,80.1416,125961.0
2021-12-01 13:00:00,82.39,82.55,82.09,82.38,140864.0,80.1416,80.2973,79.8498,80.1319,140864.0
2021-12-01 13:30:00,82.39,82.41,81.86,82.21,205460.0,80.1416,80.1611,79.6261,79.9666,205460.0
2021-12-01 14:00:00,82.2,82.23,81.73,82.1,126765.0,79.9568,79.986,79.4997,79.8596,126765.0
2021-12-01 14:30:00,82.08,82.2,81.84,81.86,123112.0,79.8401,79.9568,79.6067,79.6261,123112.0
2021-12-01 15:00:00,81.86,81.9,80.97,81.15,220144.0,79.6261,79.665,78.7604,78.9355,220144.0
2021-12-01 15:30:00,81.13,81.45,80.52,80.56,281101.0,78.916,79.2273,78.3227,78.3616,281101.0
2021-12-02 09:30:00,80.3,81.26,80.2,81.21,313266.0,78.1087,79.0425,78.0114,78.9939,313266.0
2021-12-02 10:00:00,81.2,81.32,80.56,80.87,183003.0,78.9841,79.1008,78.3616,78.6631,183003.0
2021-12-02 10:30:00,80.92,80.96,80.24,80.82,176545.0,78.7118,78.7507,78.0503,78.6145,176545.0
2021-12-02 11:00:00,80.82,81.28,80.69,81.14,160167.0,78.6145,79.0619,78.488,78.9258,160167.0
2021-12-02 11:30:00,81.15,81.21,80.75,81.17,138364.0,78.9355,78.9939,78.5464,78.9549,138364.0
2021-12-02 12:00:00,81.17,81.59,81.08,81.54,90508.0,78.9549,79.3635,78.8674,79.3148,90508.0
2021-12-02 12:30:00,81.56,81.57,81.28,81.35,95282.0,79.3343,79.344,79.0619,79.13,95282.0
2021-12-02 13:00:00,81.36,81.44,81.1,81.14,136412.0,79.1398,79.2176,78.8869,78.9258,136412.0
2021-12-02 13:30:00,81.15,81.42,81.04,81.4,91825.0,78.9355,79.1981,78.8285,79.1787,91825.0
2021-12-02 14:00:00,81.39,81.46,81.23,81.44,81172.0,79.1689,79.237,79.0133,79.2176,81172.0
2021-12-02 14:30:00,81.44,81.47,81.15,81.32,176990.0,79.2176,79.2468,78.9355,79.1008,176990.0
2021-12-02 15:00:00,81.34,81.5,81.19,81.28,392399.0,79.1203,79.2759,78.9744,79.0619,392399.0
2021-12-02 15:30:00,81.28,81.64,81.1,81.35,343349.0,79.0619,79.4121,78.8869,79.13,343349.0
2021-12-03 09:30:00,81.62,81.85,80.72,80.8,155076.0,79.3927,79.6164,78.5172,78.595,155076.0
2021-12-03 10:00:00,80.72,80.9,80.29,80.64,120787.0,78.5172,78.6923,78.099,78.4394,120787.0
2021-12-03 10:30:00,80.63,80.63,79.88,80.0,186191.0,78.4297,78.4297,77.7001,77.8169,186191.0
2021-12-03 11:00:00,79.98,80.11,79.67,80.09,152714.0,77.7974,77.9239,77.4959,77.9044,152714.0
2021-12-03 11:30:00,80.07,80.14,79.48,79.52,161621.0,77.885,77.9531,77.3111,77.35,161621.0
2021-12-03 12:00:00,79.52,79.87,79.42,79.84,150029.0,77.35,77.6904,77.2527,77.6612,150029.0
2021-12-03 12:30:00,79.83,80.03,79.63,79.81,85331.0,77.6515,77.8461,77.457,77.6321,85331.0
2021-12-03 13:00:00,79.77,80.04,79.67,79.84,97014.0,77.5931,77.8558,77.4959,77.6612,97014.0
2021-12-03 13:30:00,79.83,79.84,79.47,79.53,99831.0,77.6515,77.6612,77.3013,77.3597,99831.0
2021-12-03 14:00:00,79.52,79.81,79.39,79.67,112240.0,77.35,77.6321,77.2235,77.4959,112240.0
2021-12-03 14:30:00,79.68,79.71,79.42,79.45,160716.0,77.5056,77.5348,77.2527,77.2819,160716.0
2021-12-03 15:00:00,79.45,79.78,79.3,79.67,276106.0,77.2819,77.6029,77.136,77.4959,276106.0
2021-12-03 15:30:00,79.67,80.25,79.46,80.19,269848.0,77.4959,78.06,77.2916,78.0017,269848.0
2021-12-06 09:30:00,80.41,80.56,79.71,80.22,342145.0,78.2157,78.3616,77.5348,78.0309,342145.0
2021-12-06 10:00:00,80.21,80.7,79.91,80.58,134110.0,78.0211,78.4978,77.7293,78.381,134110.0
2021-12-06 10:30:00,80.65,80.67,80.17,80.48,107745.0,78.4491,78.4686,77.9822,78.2838,107745.0
2021-12-06 11:00:00,80.52,80.52,80.16,80.33,79009.0,78.3227,78.3227,77.9725,78.1379,79009.0
2021-12-06 11:30:00,80.34,80.59,80.26,80.37,126033.0,78.1476,78.3908,78.0698,78.1768,126033.0
2021-12-06 12:00:00,80.39,80.7,80.35,80.67,70640.0,78.1962,78.4978,78.1573,78.4686,70640.0
2021-12-06 12:30:00,80.69,80.89,80.6,80.87,70777.0,78.488,78.6826,78.4005,78.6631,70777.0
2021-12-06 13:00:00,80.9,81.11,80.82,81.08,55207.0,78.6923,78.8966,78.6145,78.8674,55207.0
2021-12-06 13:30:00,81.11,81.13,81.0,81.09,87506.0,78.8966,78.916,78.7896,78.8771,87506.0
2021-12-06 14:00:00,81.11,81.2,81.04,81.12,73955.0,78.8966,78.9841,78.8285,78.9063,73955.0
2021-12-06 14:30:00,81.13,81.17,80.89,80.91,127645.0,78.916,78.9549,78.6826,78.702,127645.0
2021-12-06 15:00:00,80.9,81.11,80.84,80.97,280541.0,78.6923,78.8966,78.6339,78.7604,280541.0
2021-12-06 15:30:00,80.96,81.08,80.85,80.94,576506.0,78.7507,78.8674,78.6437,78.7312,576506.0
2021-12-07 09:30:00,82.25,82.74,82.21,82.74,226158.0,80.0055,80.4821,79.9666,80.4821,226158.0
2021-12-07 10:00:00,82.75,82.98,82.68,82.82,103804.0,80.4918,80.7155,80.4237,80.5599,103804.0
2021-12-07 10:30:00,82.82,83.1,82.82,83.0,75842.0,80.5599,80.8323,80.5599,80.735,75842.0
2021-12-07 11:00:00,83.03,83.13,82.94,82.99,122867.0,80.7642,80.8615,80.6766,80.7253,122867.0
2021-12-07 11:30:00,83.01,83.12,82.98,83.05,61719.0,80.7447,80.8517,80.7155,80.7836,61719.0
2021-12-07 12:00:00,83.04,83.12,83.02,83.04,45721.0,80.7739,80.8517,80.7545,80.7739,45721.0
2021-12-07 12:30:00,83.06,83.18,83.04,83.16,73074.0,80.7934,80.9101,80.7739,80.8906,73074.0
2021-12-07 13:00:00,83.15,83.15,83.01,83.08,26037.0,80.8809,80.8809,80.7447,80.8128,26037.0
2021-12-07 13:30:00,83.09,83.2,83.06,83.17,41767.0,80.8225,80.9295,80.7934,80.9004,41767.0
2021-12-07 14:00:00,83.15,83.16,83.02,83.09,90976.0,80.8809,80.8906,80.7545,80.8225,90976.0
2021-12-07 14:30:00,83.09,83.1,82.95,83.0,65542.0,80.8225,80.8323,80.6864,80.735,65542.0
2021-12-07 15:00:00,83.02,83.08,82.86,82.88,113122.0,80.7545,80.8128,80.5988,80.6183,113122.0
2021-12-07 15:30:00,82.87,83.16,82.76,83.15,268389.0,80.6086,80.8906,80.5016,80.8809,268389.0
2021-12-08 09:30:00,83.24,83.39,82.94,83.06,229318.0,80.9685,81.1144,80.6766,80.7934,229318.0
2021-12-08 10:00:00,83.06,83.3,83.0,83.06,146493.0,80.7934,81.0268,80.735,80.7934,146493.0
2021-12-08 10:30:00,83.06,83.22,83.0,83.06,190235.0,80.7934,80.949,80.735,80.7934,190235.0
2021-12-08 11:00:00,83.06,83.24,82.96,83.24,114984.0,80.7934,80.9685,80.6961,80.9685,114984.0
2021-12-08 11:30:00,83.24,83.31,83.14,83.27,131715.0,80.9685,81.0365,80.8712,80.9976,131715.0
2021-12-08 12:00:00,83.27,83.28,83.11,83.19,96697.0,80.9976,81.0074,80.842,80.9198,96697.0
2021-12-08 12:30:00,83.18,83.35,83.16,83.27,46615.0,80.9101,81.0755,80.8906,80.9976,46615.0
2021-12-08 13:00:00,83.28,83.37,83.25,83.35,47196.0,81.0074,81.0949,80.9782,81.0755,47196.0
2021-12-08 13:30:00,83.35,83.48,83.31,83.39,109762.0,81.0755,81.2019,81.0365,81.1144,109762.0
2021-12-08 14:00:00,83.39,83.44,83.26,83.43,117261.0,81.1144,81.163,80.9879,81.1533,117261.0
2021-12-08 14:30:00,83.44,83.49,83.34,83.48,155362.0,81.163,81.2116,81.0657,81.2019,155362.0
2021-12-08 15:00:00,83.48,83.53,83.4,83.51,233926.0,81.2019,81.2505,81.1241,81.2311,233926.0
2021-12-08 15:30:00,83.51,83.67,83.41,83.61,249676.0,81.2311,81.3867,81.1338,81.3284,249676.0
2021-12-09 09:30:00,83.41,83.75,83.36,83.45,131308.0,81.1338,81.4645,81.0852,81.1727,131308.0
2021-12-09 10:00:00,83.46,83.54,83.15,83.15,112677.0,81.1825,81.2603,80.8809,80.8809,112677.0
2021-12-09 10:30:00,83.15,83.35,83.08,83.33,41164.0,80.8809,81.0755,80.8128,81.056,41164.0
2021-12-09 11:00:00,83.33,83.49,83.23,83.47,95527.0,81.056,81.2116,80.9587,81.1922,95527.0
2021-12-09 11:30:00,83.49,83.54,83.27,83.3,45610.0,81.2116,81.2603,80.9976,81.0268,45610.0
2021-12-09 12:00:00,83.31,83.35,83.2,83.29,49538.0,81.0365,81.0755,80.9295,81.0171,49538.0
2021-12-09 12:30:00,83.27,83.42,83.24,83.4,46578.0,80.9976,81.1435,80.9685,81.1241,46578.0
2021-12-09 13:00:00,83.4,83.4,83.27,83.29,93625.0,81.1241,81.1241,80.9976,81.0171,93625.0
2021-12-09 13:30:00,83.28,83.38,83.06,83.22,50370.0,81.0074,81.1046,80.7934,80.949,50370.0
2021-12-09 14:00:00,83.21,83.27,83.1,83.17,55920.0,80.9393,80.9976,80.8323,80.9004,55920.0
2021-12-09 14:30:00,83.17,83.2,82.97,83.04,57404.0,80.9004,80.9295,80.7058,80.7739,57404.0
2021-12-09 15:00:00,83.03,83.16,82.75,82.86,139065.0,80.7642,80.8906,80.4918,80.5988,139065.0
2021-12-09 15:30:00,82.85,83.05,82.73,82.77,185127.0,80.5891,80.7836,80.4724,80.5113,185127.0
2021-12-10 09:30:00,83.32,83.6,83.08,83.14,158549.0,81.0463,81.3186,80.8128,80.8712,158549.0
2021-12-10 10:00:00,83.14,83.51,83.13,83.5,58936.0,80.8712,81.2311,80.8615,81.2214,58936.0
2021-12-10 10:30:00,83.5,83.5,82.93,83.09,72380.0,81.2214,81.2214,80.6669,80.8225,72380.0
2021-12-10 11:00:00,83.08,83.12,82.79,83.11,74273.0,80.8128,80.8517,80.5307,80.842,74273.0
2021-12-10 11:30:00,83.12,83.34,82.96,83.26,69385.0,80.8517,81.0657,80.6961,80.9879,69385.0
2021-12-10 12:00:00,83.27,83.3,83.15,83.22,146413.0,80.9976,81.0268,80.8809,80.949,146413.0
2021-12-10 12:30:00,83.23,83.32,83.08,83.31,34494.0,80.9587,81.0463,80.8128,81.0365,34494.0
2021-12-10 13:00:00,83.32,83.41,83.25,83.37,70512.0,81.0463,81.1338,80.9782,81.0949,70512.0
2021-12-10 13:30:00,83.37,83.38,83.26,83.34,59829.0,81.0949,81.1046,80.9879,81.0657,59829.0
2021-12-10 14:00:00,83.33,83.39,83.29,83.35,48885.0,81.056,81.1144,81.0171,81.0755,48885.0
2021-12-10 14:30:00,83.35,83.37,83.2,83.23,100808.0,81.0755,81.0949,80.9295,80.9587,100808.0
2021-12-10 15:00:00,83.22,83.41,83.17,83.39,93475.0,80.949,81.1338,80.9004,81.1144,93475.0
2021-12-10 15:30:00,83.41,83.7,83.4,83.66,130092.0,81.1338,81.4159,81.1241,81.377,130092.0
2021-12-13 09:30:00,83.5,83.64,83.32,83.42,113985.0,81.3125,81.4488,81.1372,81.2346,113985.0
2021-12-13 10:00:00,83.41,83.6,83.06,83.14,159370.0,81.2248,81.4098,80.884,80.9619,159370.0
2021-12-13 10:30:00,83.14,83.28,83.01,83.16,52635.0,80.9619,81.0982,80.8353,80.9814,52635.0
2021-12-13 11:00:00,83.14,83.18,82.86,82.92,76293.0,80.9619,81.0008,80.6892,80.7477,76293.0
2021-12-13 11:30:00,82.91,82.98,82.75,82.87,95755.0,80.7379,80.8061,80.5821,80.699,95755.0
2021-12-13 12:00:00,82.84,82.99,82.75,82.97,57479.0,80.6698,80.8158,80.5821,80.7963,57479.0
2021-12-13 12:30:00,82.99,83.06,82.88,82.93,43806.0,80.8158,80.884,80.7087,80.7574,43806.0
2021-12-13 13:00:00,82.92,83.04,82.86,82.89,50290.0,80.7477,80.8645,80.6892,80.7184,50290.0
2021-12-13 13:30:00,82.88,82.99,82.75,82.93,47603.0,80.7087,80.8158,80.5821,80.7574,47603.0
2021-12-13 14:00:00,82.94,83.07,82.86,83.0,68198.0,80.7671,80.8937,80.6892,80.8256,68198.0
2021-12-13 14:30:00,83.0,83.09,82.95,83.08,144786.0,80.8256,80.9132,80.7769,80.9035,144786.0
2021-12-13 15:00:00,83.09,83.15,82.9,82.9,102278.0,80.9132,80.9716,80.7282,80.7282,102278.0
2021-12-13 15:30:00,82.9,83.09,82.56,82.61,217058.0,80.7282,80.9132,80.3971,80.4458,217058.0
2021-12-14 09:30:00,81.75,82.18,81.62,81.77,245638.0,79.6083,80.027,79.4817,79.6278,245638.0
2021-12-14 10:00:00,81.75,81.79,81.42,81.68,104290.0,79.6083,79.6473,79.287,79.5401,104290.0
2021-12-14 10:30:00,81.7,81.73,81.02,81.1,73403.0,79.5596,79.5888,78.8974,78.9753,73403.0
2021-12-14 11:00:00,81.11,81.17,80.95,81.16,136242.0,78.9851,79.0435,78.8293,79.0338,136242.0
2021-12-14 11:30:00,81.15,81.18,80.89,80.98,115689.0,79.024,79.0532,78.7708,78.8585,115689.0
2021-12-14 12:00:00,81.0,81.03,80.82,80.94,63288.0,78.878,78.9072,78.7027,78.8195,63288.0
2021-12-14 12:30:00,80.93,80.96,80.78,80.92,52942.0,78.8098,78.839,78.6637,78.8001,52942.0
2021-12-14 13:00:00,80.91,81.08,80.89,81.05,69101.0,78.7903,78.9559,78.7708,78.9266,69101.0
2021-12-14 13:30:00,81.04,81.04,80.85,80.89,82070.0,78.9169,78.9169,78.7319,78.7708,82070.0
2021-12-14 14:00:00,80.89,81.28,80.86,81.21,205072.0,78.7708,79.1506,78.7416,79.0825,205072.0
2021-12-14 14:30:00,81.21,81.41,81.19,81.36,66737.0,79.0825,79.2772,79.063,79.2285,66737.0
2021-12-14 15:00:00,81.36,81.75,81.35,81.73,293076.0,79.2285,79.6083,79.2188,79.5888,293076.0
2021-12-14 15:30:00,81.73,81.87,81.45,81.67,647212.0,79.5888,79.7252,79.3162,79.5304,647212.0
2021-12-15 09:30:00,81.64,81.72,81.31,81.37,136370.0,79.5012,79.5791,79.1798,79.2383,136370.0
2021-12-15 10:00:00,81.35,81.56,81.23,81.46,70946.0,79.2188,79.4233,79.1019,79.3259,70946.0
2021-12-15 10:30:00,81.45,81.72,81.41,81.45,123817.0,79.3162,79.5791,79.2772,79.3162,123817.0
2021-12-15 11:00:00,81.45,81.47,81.21,81.27,82425.0,79.3162,79.3356,79.0825,79.1409,82425.0
2021-12-15 11:30:00,81.26,81.27,81.06,81.11,97457.0,79.1311,79.1409,78.9364,78.9851,97457.0
2021-12-15 12:00:00,81.1,81.2,80.98,81.2,82150.0,78.9753,79.0727,78.8585,79.0727,82150.0
2021-12-15 12:30:00,81.19,81.24,81.09,81.21,97631.0,79.063,79.1117,78.9656,79.0825,97631.0
2021-12-15 13:00:00,81.22,81.29,81.17,81.25,44877.0,79.0922,79.1604,79.0435,79.1214,44877.0
2021-12-15 13:30:00,81.25,81.44,81.2,81.41,206994.0,79.1214,79.3064,79.0727,79.2772,206994.0
2021-12-15 14:00:00,81.41,82.16,81.02,81.75,356832.0,79.2772,80.0076,78.8974,79.6083,356832.0
2021-12-15 14:30:00,81.75,82.31,81.63,82.11,173006.0,79.6083,80.1536,79.4915,79.9589,173006.0
2021-12-15 15:00:00,82.12,83.17,82.1,83.03,228232.0,79.9686,80.9911,79.9491,80.8548,228232.0
2021-12-15 15:30:00,83.05,83.48,82.86,83.39,279551.0,80.8743,81.293,80.6892,81.2053,279551.0
2021-12-16 09:30:00,83.64,83.76,82.98,82.98,215593.0,81.4488,81.5657,80.8061,80.8061,215593.0
2021-12-16 10:00:00,82.99,83.12,82.7,83.11,126012.0,80.8158,80.9424,80.5334,80.9327,126012.0
2021-12-16 10:30:00,83.11,83.21,82.85,82.89,75159.0,80.9327,81.0301,80.6795,80.7184,75159.0
2021-12-16 11:00:00,82.92,82.92,82.39,82.6,125613.0,80.7477,80.7477,80.2315,80.436,125613.0
2021-12-16 11:30:00,82.59,82.6,82.24,82.26,80198.0,80.4263,80.436,80.0855,80.1049,80198.0
2021-12-16 12:00:00,82.26,82.35,82.03,82.07,63232.0,80.1049,80.1926,79.881,79.9199,63232.0
2021-12-16 12:30:00,82.06,82.16,81.86,81.87,125138.0,79.9102,80.0076,79.7154,79.7252,125138.0
2021-12-16 13:00:00,81.86,82.19,81.86,82.13,94464.0,79.7154,80.0368,79.7154,79.9784,94464.0
2021-12-16 13:30:00,82.12,82.21,81.97,81.99,95358.0,79.9686,80.0563,79.8225,79.842,95358.0
2021-12-16 14:00:00,82.02,82.06,81.56,81.66,95340.0,79.8712,79.9102,79.4233,79.5207,95340.0
2021-12-16 14:30:00,81.66,81.84,81.33,81.55,138126.0,79.5207,79.696,79.1993,79.4135,138126.0
2021-12-16 15:00:00,81.53,81.84,81.39,81.77,140034.0,79.3941,79.696,79.2577,79.6278,140034.0
2021-12-16 15:30:00,81.77,82.03,81.59,81.65,373784.0,79.6278,79.881,79.4525,79.5109,373784.0
2021-12-17 09:30:00,80.93,81.43,80.63,81.08,277838.0,78.8098,79.2967,78.5177,78.9559,277838.0
2021-12-17 10:00:00,81.09,81.1,80.5,80.78,100013.0,78.9656,78.9753,78.3911,78.6637,100013.0
2021-12-17 10:30:00,80.8,81.72,80.73,81.6,123992.0,78.6832,79.5791,78.615,79.4622,123992.0
2021-12-17 11:00:00,81.57,81.91,81.45,81.73,135192.0,79.433,79.7641,79.3162,79.5888,135192.0
2021-12-17 11:30:00,81.74,81.75,80.95,81.19,129792.0,79.5986,79.6083,78.8293,79.063,129792.0
2021-12-17 12:00:00,81.18,81.34,80.87,81.25,81704.0,79.0532,79.2091,78.7514,79.1214,81704.0
2021-12-17 12:30:00,81.24,81.46,81.09,81.26,81650.0,79.1117,79.3259,78.9656,79.1311,81650.0
2021-12-17 13:00:00,81.22,81.54,81.12,81.53,70954.0,79.0922,79.4038,78.9948,79.3941,70954.0
2021-12-17 13:30:00,81.55,81.68,81.35,81.67,86499.0,79.4135,79.5401,79.2188,79.5304,86499.0
2021-12-17 14:00:00,81.66,81.69,81.36,81.41,56545.0,79.5207,79.5499,79.2285,79.2772,56545.0
2021-12-17 14:30:00,81.41,81.67,81.34,81.44,72092.0,79.2772,79.5304,79.2091,79.3064,72092.0
2021-12-17 15:00:00,81.44,81.65,81.25,81.33,133396.0,79.3064,79.5109,79.1214,79.1993,133396.0
2021-12-17 15:30:00,81.31,81.35,80.93,81.04,366492.0,79.1798,79.2188,78.8098,78.9169,366492.0
2021-12-20 09:30:00,80.02,80.27,79.83,80.09,1051293.0,77.9236,78.1671,77.7386,77.9918,1051293.0
2021-12-20 10:00:00,80.11,80.13,79.64,79.72,597380.0,78.0113,78.0308,77.5536,77.6315,597380.0
2021-12-20 10:30:00,79.69,80.01,79.56,79.61,299759.0,77.6023,77.9139,77.4757,77.5244,299759.0
2021-12-20 11:00:00,79.61,79.71,79.43,79.57,437208.0,77.5244,77.6218,77.3491,77.4854,437208.0
2021-12-20 11:30:00,79.56,79.8,79.43,79.78,131066.0,77.4757,77.7094,77.3491,77.6899,131066.0
2021-12-20 12:00:00,79.79,79.96,79.69,79.81,495367.0,77.6997,77.8652,77.6023,77.7191,495367.0
2021-12-20 12:30:00,79.8,79.8,79.56,79.58,410245.0,77.7094,77.7094,77.4757,77.4952,410245.0
2021-12-20 13:00:00,79.58,79.77,79.51,79.68,124159.0,77.4952,77.6802,77.427,77.5925,124159.0
2021-12-20 13:30:00,79.69,79.95,79.59,79.81,299974.0,77.6023,77.8555,77.5049,77.7191,299974.0
2021-12-20 14:00:00,79.81,80.05,79.79,79.83,258959.0,77.7191,77.9528,77.6997,77.7386,258959.0
2021-12-20 14:30:00,79.83,80.05,79.74,79.91,485067.0,77.7386,77.9528,77.651,77.8165,485067.0
2021-12-20 15:00:00,79.92,80.18,79.92,80.02,386986.0,77.8263,78.0794,77.8263,77.9236,386986.0
2021-12-20 15:30:00,80.02,80.16,79.83,80.09,440608.0,77.9236,78.06,77.7386,77.9918,440608.0
2021-12-21 09:30:00,80.83,80.94,80.27,80.27,228951.0,78.7124,78.8195,78.1671,78.1671,228951.0
2021-12-21 10:00:00,80.28,80.45,80.01,80.06,193414.0,78.1768,78.3424,77.9139,77.9626,193414.0
2021-12-21 10:30:00,80.06,80.29,79.95,80.26,182874.0,77.9626,78.1866,77.8555,78.1573,182874.0
2021-12-21 11:00:00,80.26,80.56,80.21,80.46,242009.0,78.1573,78.4495,78.1087,78.3521,242009.0
2021-12-21 11:30:00,80.46,80.85,80.46,80.76,189186.0,78.3521,78.7319,78.3521,78.6442,189186.0
2021-12-21 12:00:00,80.76,81.05,80.71,81.05,180450.0,78.6442,78.9266,78.5956,78.9266,180450.0
2021-12-21 12:30:00,81.06,81.23,81.03,81.22,235228.0,78.9364,79.1019,78.9072,79.0922,235228.0
2021-12-21 13:00:00,81.22,81.27,81.1,81.27,604497.0,79.0922,79.1409,78.9753,79.1409,604497.0
2021-12-21 13:30:00,81.27,81.45,81.27,81.39,822289.0,79.1409,79.3162,79.1409,79.2577,822289.0
2021-12-21 14:00:00,81.4,81.52,81.38,81.51,434322.0,79.2675,79.3843,79.248,79.3746,434322.0
2021-12-21 14:30:00,81.51,81.7,81.45,81.7,372688.0,79.3746,79.5596,79.3162,79.5596,372688.0
2021-12-21 15:00:00,81.68,81.73,81.47,81.54,446521.0,79.5401,79.5888,79.3356,79.4038,446521.0
2021-12-21 15:30:00,81.54,81.76,81.36,81.71,920058.0,79.4038,79.618,79.2285,79.5694,920058.0
2021-12-22 09:30:00,81.71,82.11,81.64,81.95,374159.0,79.5694,79.9589,79.5012,79.8031,374159.0
2021-12-22 10:00:00,81.97,82.1,81.71,81.97,128386.0,79.8225,79.9491,79.5694,79.8225,128386.0
2021-12-22 10:30:00,82.0,82.43,82.0,82.41,84827.0,79.8518,80.2705,79.8518,80.251,84827.0
2021-12-22 11:00:00,82.41,82.54,82.31,82.49,107338.0,80.251,80.3776,80.1536,80.3289,107338.0
2021-12-22 11:30:00,82.5,82.59,82.45,82.57,476432.0,80.3387,80.4263,80.29,80.4068,476432.0
2021-12-22 12:00:00,82.58,82.63,82.43,82.52,238203.0,80.4166,80.4653,80.2705,80.3581,238203.0
2021-12-22 12:30:00,82.53,82.55,82.41,82.53,80776.0,80.3679,80.3874,80.251,80.3679,80776.0
2021-12-22 13:00:00,82.52,82.55,82.37,82.38,55548.0,80.3581,80.3874,80.2121,80.2218,55548.0
2021-12-22 13:30:00,82.38,82.47,82.21,82.32,152064.0,80.2218,80.3094,80.0563,80.1634,152064.0
2021-12-22 14:00:00,82.32,82.37,82.2,82.23,117455.0,80.1634,80.2121,80.0465,80.0757,117455.0
2021-12-22 14:30:00,82.24,82.52,82.24,82.51,100410.0,80.0855,80.3581,80.0855,80.3484,100410.0
2021-12-22 15:00:00,82.51,82.6,82.45,82.55,218054.0,80.3484,80.436,80.29,80.3874,218054.0
2021-12-22 15:30:00,82.55,82.86,82.47,82.8,272014.0,80.3874,80.6892,80.3094,80.6308,272014.0
2021-12-23 09:30:00,82.8,83.26,82.8,83.2,223190.0,80.6308,81.0788,80.6308,81.0203,223190.0
2021-12-23 10:00:00,83.2,83.34,83.15,83.31,77180.0,81.0203,81.1567,80.9716,81.1274,77180.0
2021-12-23 10:30:00,83.31,83.43,83.22,83.43,85047.0,81.1274,81.2443,81.0398,81.2443,85047.0
2021-12-23 11:00:00,83.42,83.53,83.38,83.4,188128.0,81.2346,81.3417,81.1956,81.2151,188128.0
2021-12-23 11:30:00,83.4,83.51,83.4,83.5,53674.0,81.2151,81.3222,81.2151,81.3125,53674.0
2021-12-23 12:00:00,83.5,83.53,83.41,83.41,84340.0,81.3125,81.3417,81.2248,81.2248,84340.0
2021-12-23 12:30:00,83.42,83.49,83.41,83.48,69713.0,81.2346,81.3027,81.2248,81.293,69713.0
2021-12-23 13:00:00,83.48,83.51,83.38,83.51,38626.0,81.293,81.3222,81.1956,81.3222,38626.0
2021-12-23 13:30:00,83.51,83.52,83.45,83.5,46116.0,81.3222,81.3319,81.2638,81.3125,46116.0
2021-12-23 14:00:00,83.5,83.55,83.45,83.52,88930.0,81.3125,81.3612,81.2638,81.3319,88930.0
2021-12-23 14:30:00,83.52,83.58,83.47,83.57,118342.0,81.3319,81.3904,81.2832,81.3806,118342.0
2021-12-23 15:00:00,83.58,83.58,83.46,83.48,121447.0,81.3904,81.3904,81.2735,81.293,121447.0
2021-12-23 15:30:00,83.49,83.66,83.36,83.38,243637.0,81.3027,81.4683,81.1761,81.1956,243637.0
2021-12-27 09:30:00,83.7,84.17,83.67,84.12,172429.0,81.5072,81.9649,81.478,81.9162,172429.0
2021-12-27 10:00:00,84.12,84.39,84.11,84.39,84402.0,81.9162,82.1791,81.9065,82.1791,84402.0
2021-12-27 10:30:00,84.43,84.48,84.36,84.44,78452.0,82.2181,82.2668,82.1499,82.2278,78452.0
2021-12-27 11:00:00,84.45,84.53,84.33,84.47,70637.0,82.2376,82.3155,82.1207,82.2571,70637.0
2021-12-27 11:30:00,84.45,84.48,84.38,84.48,63207.0,82.2376,82.2668,82.1694,82.2668,63207.0
2021-12-27 12:00:00,84.48,84.59,84.48,84.58,49340.0,82.2668,82.3739,82.2668,82.3642,49340.0
2021-12-27 12:30:00,84.59,84.62,84.53,84.6,40903.0,82.3739,82.4031,82.3155,82.3836,40903.0
2021-12-27 13:00:00,84.6,84.68,84.57,84.66,47053.0,82.3836,82.4615,82.3544,82.4421,47053.0
2021-12-27 13:30:00,84.66,84.7,84.63,84.69,140629.0,82.4421,82.481,82.4129,82.4713,140629.0
2021-12-27 14:00:00,84.69,84.75,84.65,84.75,105861.0,82.4713,82.5297,82.4323,82.5297,105861.0
2021-12-27 14:30:00,84.75,84.75,84.62,84.66,118827.0,82.5297,82.5297,82.4031,82.4421,118827.0
2021-12-27 15:00:00,84.66,84.67,84.54,84.67,127538.0,82.4421,82.4518,82.3252,82.4518,127538.0
2021-12-27 15:30:00,84.66,84.83,84.62,84.82,247721.0,82.4421,82.6076,82.4031,82.5979,247721.0
2021-12-28 09:30:00,85.09,85.09,84.56,84.91,1271870.0,82.8608,82.8608,82.3447,82.6855,1271870.0
2021-12-28 10:00:00,84.92,84.94,84.47,84.71,200877.0,82.6953,82.7147,82.2571,82.4908,200877.0
2021-12-28 10:30:00,84.71,84.85,84.65,84.74,190124.0,82.4908,82.6271,82.4323,82.52,190124.0
2021-12-28 11:00:00,84.75,84.86,84.58,84.66,204005.0,82.5297,82.6368,82.3642,82.4421,204005.0
2021-12-28 11:30:00,84.66,84.8,84.52,84.78,409005.0,82.4421,82.5784,82.3057,82.5589,409005.0
2021-12-28 12:00:00,84.78,84.79,84.53,84.54,348696.0,82.5589,82.5687,82.3155,82.3252,348696.0
2021-12-28 12:30:00,84.54,84.58,84.35,84.5,65257.0,82.3252,82.3642,82.1402,82.2863,65257.0
2021-12-28 13:00:00,84.49,84.53,84.4,84.49,88259.0,82.2765,82.3155,82.1889,82.2765,88259.0
2021-12-28 13:30:00,84.5,84.51,84.39,84.51,93074.0,82.2863,82.296,82.1791,82.296,93074.0
2021-12-28 14:00:00,84.5,84.51,84.32,84.46,233353.0,82.2863,82.296,82.111,82.2473,233353.0
2021-12-28 14:30:00,84.46,84.54,84.4,84.5,152785.0,82.2473,82.3252,82.1889,82.2863,152785.0
2021-12-28 15:00:00,84.5,84.58,84.43,84.52,249411.0,82.2863,82.3642,82.2181,82.3057,249411.0
2021-12-28 15:30:00,84.52,84.66,84.39,84.49,225313.0,82.3057,82.4421,82.1791,82.2765,225313.0
2021-12-29 09:30:00,84.5,84.76,84.47,84.62,162972.0,82.2863,82.5395,82.2571,82.4031,162972.0
2021-12-29 10:00:00,84.64,84.64,84.08,84.31,223590.0,82.4226,82.4226,81.8773,82.1012,223590.0
2021-12-29 10:30:00,84.31,84.47,84.24,84.45,102877.0,82.1012,82.2571,82.0331,82.2376,102877.0
2021-12-29 11:00:00,84.45,84.51,84.31,84.32,92175.0,82.2376,82.296,82.1012,82.111,92175.0
2021-12-29 11:30:00,84.33,84.36,84.24,84.26,200406.0,82.1207,82.1499,82.0331,82.0526,200406.0
2021-12-29 12:00:00,84.27,84.29,84.18,84.19,107377.0,82.0623,82.0818,81.9746,81.9844,107377.0
2021-12-29 12:30:00,84.18,84.29,84.15,84.29,230252.0,81.9746,82.0818,81.9454,82.0818,230252.0
2021-12-29 13:00:00,84.29,84.37,84.28,84.29,262267.0,82.0818,82.1597,82.072,82.0818,262267.0
2021-12-29 13:30:00,84.29,84.41,84.27,84.38,198929.0,82.0818,82.1986,82.0623,82.1694,198929.0
2021-12-29 14:00:00,84.37,84.45,84.34,84.44,251777.0,82.1597,82.2376,82.1305,82.2278,251777.0
2021-12-29 14:30:00,84.43,84.54,84.42,84.52,120413.0,82.2181,82.3252,82.2084,82.3057,120413.0
2021-12-29 15:00:00,84.53,84.57,84.46,84.52,89216.0,82.3155,82.3544,82.2473,82.3057,89216.0
2021-12-29 15:30:00,84.53,84.7,84.48,84.5,331112.0,82.3155,82.481,82.2668,82.2863,331112.0
2021-12-30 09:30:00,84.46,84.63,84.31,84.52,148660.0,82.2473,82.4129,82.1012,82.3057,148660.0
2021-12-30 10:00:00,84.53,84.83,84.51,84.79,119436.0,82.3155,82.6076,82.296,82.5687,119436.0
2021-12-30 10:30:00,84.78,84.79,84.6,84.6,62049.0,82.5589,82.5687,82.3836,82.3836,62049.0
2021-12-30 11:00:00,84.59,84.7,84.57,84.68,74434.0,82.3739,82.481,82.3544,82.4615,74434.0
2021-12-30 11:30:00,84.66,84.69,84.59,84.65,58682.0,82.4421,82.4713,82.3739,82.4323,58682.0
2021-12-30 12:00:00,84.65,84.72,84.6,84.64,70313.0,82.4323,82.5005,82.3836,82.4226,70313.0
2021-12-30 12:30:00,84.64,84.68,84.61,84.67,313222.0,82.4226,82.4615,82.3934,82.4518,313222.0
2021-12-30 13:00:00,84.66,84.66,84.58,84.62,28372.0,82.4421,82.4421,82.3642,82.4031,28372.0
2021-12-30 13:30:00,84.62,84.66,84.6,84.61,46471.0,82.4031,82.4421,82.3836,82.3934,46471.0
2021-12-30 14:00:00,84.6,84.6,84.48,84.57,77638.0,82.3836,82.3836,82.2668,82.3544,77638.0
2021-12-30 14:30:00,84.57,84.6,84.53,84.58,79295.0,82.3544,82.3836,82.3155,82.3642,79295.0
2021-12-30 15:00:00,84.57,84.58,84.43,84.45,72005.0,82.3544,82.3642,82.2181,82.2376,72005.0
2021-12-30 15:30:00,84.45,84.48,84.03,84.13,170427.0,82.2376,82.2668,81.8286,81.926,170427.0
2021-12-31 09:30:00,84.06,84.25,83.95,83.98,207785.0,81.8578,82.0428,81.7507,81.7799,207785.0
2021-12-31 10:00:00,83.98,84.13,83.81,84.06,140197.0,81.7799,81.926,81.6143,81.8578,140197.0
2021-12-31 10:30:00,84.07,84.07,83.85,83.98,216927.0,81.8675,81.8675,81.6533,81.7799,216927.0
2021-12-31 11:00:00,83.99,84.06,83.86,84.05,83119.0,81.7896,81.8578,81.663,81.8481,83119.0
2021-12-31 11:30:00,84.03,84.06,83.91,83.93,78553.0,81.8286,81.8578,81.7117,81.7312,78553.0
2021-12-31 12:00:00,83.93,83.99,83.82,83.88,71248.0,81.7312,81.7896,81.6241,81.6825,71248.0
2021-12-31 12:30:00,83.88,84.02,83.87,84.02,55956.0,81.6825,81.8188,81.6728,81.8188,55956.0
2021-12-31 13:00:00,84.03,84.06,83.99,84.05,44955.0,81.8286,81.8578,81.7896,81.8481,44955.0
2021-12-31 13:30:00,84.04,84.07,83.92,83.98,78609.0,81.8383,81.8675,81.7215,81.7799,78609.0
2021-12-31 14:00:00,83.99,84.04,83.88,83.92,123657.0,81.7896,81.8383,81.6825,81.7215,123657.0
2021-12-31 14:30:00,83.92,83.99,83.88,83.91,66116.0,81.7215,81.7896,81.6825,81.7117,66116.0
2021-12-31 15:00:00,83.91,84.02,83.91,84.0,96276.0,81.7117,81.8188,81.7117,81.7994,96276.0
2021-12-31 15:30:00,84.01,84.04,83.67,83.69,251164.0,81.8091,81.8383,81.478,81.4975,251164.0
2022-01-03 09:30:00,84.08,84.46,83.57,83.68,343883.0,81.8773,82.2473,81.3806,81.4877,343883.0
2022-01-03 10:00:00,83.69,84.09,83.68,84.06,177586.0,81.4975,81.887,81.4877,81.8578,177586.0
2022-01-03 10:30:00,84.06,84.09,83.9,84.06,283222.0,81.8578,81.887,81.702,81.8578,283222.0
2022-01-03 11:00:00,84.08,84.08,83.8,83.94,292594.0,81.8773,81.8773,81.6046,81.7409,292594.0
2022-01-03 11:30:00,83.94,84.03,83.77,83.86,303654.0,81.7409,81.8286,81.5754,81.663,303654.0
2022-01-03 12:00:00,83.86,84.03,83.78,84.0,197479.0,81.663,81.8286,81.5851,81.7994,197479.0
2022-01-03 12:30:00,84.0,84.06,83.94,83.99,241548.0,81.7994,81.8578,81.7409,81.7896,241548.0
2022-01-03 13:00:00,84.01,84.08,83.93,84.04,190122.0,81.8091,81.8773,81.7312,81.8383,190122.0
2022-01-03 13:30:00,84.04,84.21,84.0,84.17,230458.0,81.8383,82.0039,81.7994,81.9649,230458.0
2022-01-03 14:00:00,84.17,84.23,84.14,84.2,268100.0,81.9649,82.0233,81.9357,81.9941,268100.0
2022-01-03 14:30:00,84.19,84.36,84.14,84.22,660575.0,81.9844,82.1499,81.9357,82.0136,660575.0
2022-01-03 15:00:00,84.23,84.32,84.19,84.25,206038.0,82.0233,82.111,81.9844,82.0428,206038.0
2022-01-03 15:30:00,84.25,84.33,84.1,84.32,604879.0,82.0428,82.1207,81.8967,82.111,604879.0
2022-01-04 09:30:00,84.4,84.57,84.28,84.35,338308.0,82.1889,82.3544,82.072,82.1402,338308.0
2022-01-04 10:00:00,84.35,84.35,83.97,84.16,141741.0,82.1402,82.1402,81.7702,81.9552,141741.0
2022-01-04 10:30:00,84.17,84.2,83.42,83.42,193100.0,81.9649,81.9941,81.2346,81.2346,193100.0
2022-01-04 11:00:00,83.42,83.42,83.12,83.23,170827.0,81.2346,81.2346,80.9424,81.0495,170827.0
2022-01-04 11:30:00,83.22,83.51,83.21,83.32,126901.0,81.0398,81.3222,81.0301,81.1372,126901.0
2022-01-04 12:00:00,83.3,83.44,83.21,83.37,133889.0,81.1177,81.254,81.0301,81.1859,133889.0
2022-01-04 12:30:00,83.36,83.38,83.15,83.18,584447.0,81.1761,81.1956,80.9716,81.0008,584447.0
2022-01-04 13:00:00,83.18,83.34,83.13,83.22,87085.0,81.0008,81.1567,80.9522,81.0398,87085.0
2022-01-04 13:30:00,83.21,83.22,82.95,82.99,123466.0,81.0301,81.0398,80.7769,80.8158,123466.0
2022-01-04 14:00:00,82.97,83.17,82.97,83.09,217562.0,80.7963,80.9911,80.7963,80.9132,217562.0
2022-01-04 14:30:00,83.11,83.36,83.11,83.33,274637.0,80.9327,81.1761,80.9327,81.1469,274637.0
2022-01-04 15:00:00,83.33,83.61,83.32,83.59,194401.0,81.1469,81.4196,81.1372,81.4001,194401.0
2022-01-04 15:30:00,83.6,83.79,83.48,83.49,350589.0,81.4098,81.5949,81.293,81.3027,350589.0
2022-01-05 09:30:00,83.2,83.26,82.65,83.04,283691.0,81.0203,81.0788,80.4847,80.8645,283691.0
2022-01-05 10:00:00,83.02,83.14,82.85,83.04,298726.0,80.845,80.9619,80.6795,80.8645,298726.0
2022-01-05 10:30:00,83.02,83.02,82.7,82.9,232750.0,80.845,80.845,80.5334,80.7282,232750.0
2022-01-05 11:00:00,82.9,82.94,82.7,82.9,113841.0,80.7282,80.7671,80.5334,80.7282,113841.0
2022-01-05 11:30:00,82.89,82.92,82.65,82.7,88166.0,80.7184,80.7477,80.4847,80.5334,88166.0
2022-01-05 12:00:00,82.69,82.76,82.64,82.7,152862.0,80.5237,80.5918,80.475,80.5334,152862.0
2022-01-05 12:30:00,82.7,82.7,82.41,82.42,611105.0,80.5334,80.5334,80.251,80.2608,611105.0
2022-01-05 13:00:00,82.41,82.5,82.29,82.48,234443.0,80.251,80.3387,80.1342,80.3192,234443.0
2022-01-05 13:30:00,82.48,82.54,82.38,82.44,110725.0,80.3192,80.3776,80.2218,80.2802,110725.0
2022-01-05 14:00:00,82.43,82.72,81.94,81.98,290517.0,80.2705,80.5529,79.7933,79.8323,290517.0
2022-01-05 14:30:00,81.99,82.08,81.53,81.62,753023.0,79.842,79.9297,79.3941,79.4817,753023.0
2022-01-05 15:00:00,81.6,81.61,81.2,81.31,385160.0,79.4622,79.472,79.0727,79.1798,385160.0
2022-01-05 15:30:00,81.31,81.55,80.92,80.95,916357.0,79.1798,79.4135,78.8001,78.8293,916357.0
2022-01-06 09:30:00,80.51,81.27,80.45,80.56,683313.0,78.4008,79.1409,78.3424,78.4495,683313.0
2022-01-06 10:00:00,80.55,80.95,80.03,80.78,215386.0,78.4397,78.8293,77.9334,78.6637,215386.0
2022-01-06 10:30:00,80.78,81.2,80.78,81.05,276113.0,78.6637,79.0727,78.6637,78.9266,276113.0
2022-01-06 11:00:00,81.06,81.32,80.87,80.97,414359.0,78.9364,79.1896,78.7514,78.8487,414359.0
2022-01-06 11:30:00,80.99,81.14,80.78,81.07,212995.0,78.8682,79.0143,78.6637,78.9461,212995.0
2022-01-06 12:00:00,81.08,81.17,80.91,81.05,147550.0,78.9559,79.0435,78.7903,78.9266,147550.0
2022-01-06 12:30:00,81.05,81.32,80.96,81.03,157159.0,78.9266,79.1896,78.839,78.9072,157159.0
2022-01-06 13:00:00,81.03,81.1,80.8,80.8,159171.0,78.9072,78.9753,78.6832,78.6832,159171.0
2022-01-06 13:30:00,80.82,80.99,80.73,80.98,599175.0,78.7027,78.8682,78.615,78.8585,599175.0
2022-01-06 14:00:00,80.97,81.1,80.79,80.87,284102.0,78.8487,78.9753,78.6735,78.7514,284102.0
2022-01-06 14:30:00,80.88,81.07,80.85,81.0,167509.0,78.7611,78.9461,78.7319,78.878,167509.0
2022-01-06 15:00:00,81.02,81.22,80.86,80.97,204985.0,78.8974,79.0922,78.7416,78.8487,204985.0
2022-01-06 15:30:00,80.97,81.01,80.56,80.72,436623.0,78.8487,78.8877,78.4495,78.6053,436623.0
2022-01-07 09:30:00,80.8,81.03,80.36,80.89,366744.0,78.6832,78.9072,78.2547,78.7708,366744.0
2022-01-07 10:00:00,80.9,80.9,80.22,80.25,147479.0,78.7806,78.7806,78.1184,78.1476,147479.0
2022-01-07 10:30:00,80.24,80.36,79.64,79.79,295171.0,78.1379,78.2547,77.5536,77.6997,295171.0
2022-01-07 11:00:00,79.78,80.08,79.69,80.07,213645.0,77.6899,77.9821,77.6023,77.9723,213645.0
2022-01-07 11:30:00,80.06,80.37,79.98,80.25,110555.0,77.9626,78.2645,77.8847,78.1476,110555.0
2022-01-07 12:00:00,80.26,80.3,80.04,80.11,181595.0,78.1573,78.1963,77.9431,78.0113,181595.0
2022-01-07 12:30:00,80.1,80.23,79.95,80.2,300620.0,78.0015,78.1281,77.8555,78.0989,300620.0
2022-01-07 13:00:00,80.22,80.3,80.1,80.11,339036.0,78.1184,78.1963,78.0015,78.0113,339036.0
2022-01-07 13:30:00,80.11,80.23,79.99,80.05,125742.0,78.0113,78.1281,77.8944,77.9528,125742.0
2022-01-07 14:00:00,80.06,80.08,79.86,79.97,222095.0,77.9626,77.9821,77.7678,77.8749,222095.0
2022-01-07 14:30:00,79.96,80.29,79.94,80.23,142462.0,77.8652,78.1866,77.8457,78.1281,142462.0
2022-01-07 15:00:00,80.23,80.35,80.04,80.1,248592.0,78.1281,78.245,77.9431,78.0015,248592.0
2022-01-07 15:30:00,80.1,80.23,79.91,79.94,313055.0,78.0015,78.1281,77.8165,77.8457,313055.0
2022-01-10 09:30:00,78.92,79.08,78.22,78.31,330259.0,76.8525,77.0083,76.1708,76.2584,330259.0
2022-01-10 10:00:00,78.29,78.32,77.93,78.15,228854.0,76.239,76.2682,75.8884,76.1026,228854.0
2022-01-10 10:30:00,78.15,78.23,77.82,78.06,257825.0,76.1026,76.1805,75.7813,76.015,257825.0
2022-01-10 11:00:00,78.06,78.7,77.95,78.69,306579.0,76.015,76.6382,75.9079,76.6285,306579.0
2022-01-10 11:30:00,78.66,78.66,78.33,78.54,151544.0,76.5993,76.5993,76.2779,76.4824,151544.0
2022-01-10 12:00:00,78.54,78.54,78.14,78.19,176136.0,76.4824,76.4824,76.0929,76.1416,176136.0
2022-01-10 12:30:00,78.17,78.63,78.11,78.45,313150.0,76.1221,76.57,76.0637,76.3948,313150.0
2022-01-10 13:00:00,78.46,78.9,78.42,78.85,357849.0,76.4045,76.833,76.3655,76.7843,357849.0
2022-01-10 13:30:00,78.86,79.17,78.76,79.09,437195.0,76.794,77.0959,76.6966,77.018,437195.0
2022-01-10 14:00:00,79.1,79.44,79.06,79.4,1333132.0,77.0277,77.3588,76.9888,77.3199,1333132.0
2022-01-10 14:30:00,79.41,79.59,79.2,79.37,617230.0,77.3296,77.5049,77.1251,77.2907,617230.0
2022-01-10 15:00:00,79.41,79.48,79.1,79.39,494706.0,77.3296,77.3978,77.0277,77.3101,494706.0
2022-01-10 15:30:00,79.37,80.06,79.26,80.0,681654.0,77.2907,77.9626,77.1835,77.9042,681654.0
2022-01-11 09:30:00,79.88,79.94,79.3,79.57,285803.0,77.7873,77.8457,77.2225,77.4854,285803.0
2022-01-11 10:00:00,79.59,80.02,79.52,79.81,172354.0,77.5049,77.9236,77.4367,77.7191,172354.0
2022-01-11 10:30:00,79.83,80.03,79.39,79.63,174024.0,77.7386,77.9334,77.3101,77.5438,174024.0
2022-01-11 11:00:00,79.65,80.49,79.62,80.48,256790.0,77.5633,78.3813,77.5341,78.3716,256790.0
2022-01-11 11:30:00,80.47,80.79,80.38,80.71,171249.0,78.3618,78.6735,78.2742,78.5956,171249.0
2022-01-11 12:00:00,80.74,80.76,80.41,80.42,170902.0,78.6248,78.6442,78.3034,78.3132,170902.0
2022-01-11 12:30:00,80.44,80.61,80.42,80.57,96047.0,78.3326,78.4982,78.3132,78.4592,96047.0
2022-01-11 13:00:00,80.53,80.71,80.38,80.62,100053.0,78.4203,78.5956,78.2742,78.5079,100053.0
2022-01-11 13:30:00,80.63,80.72,80.59,80.69,95467.0,78.5177,78.6053,78.4787,78.5761,95467.0
2022-01-11 14:00:00,80.69,80.71,80.53,80.64,127171.0,78.5761,78.5956,78.4203,78.5274,127171.0
2022-01-11 14:30:00,80.62,80.87,80.53,80.74,154190.0,78.5079,78.7514,78.4203,78.6248,154190.0
2022-01-11 15:00:00,80.75,80.89,80.73,80.81,145649.0,78.6345,78.7708,78.615,78.6929,145649.0
2022-01-11 15:30:00,80.81,80.89,80.62,80.87,316546.0,78.6929,78.7708,78.5079,78.7514,316546.0
2022-01-12 09:30:00,81.4,81.67,81.26,81.64,346391.0,79.2675,79.5304,79.1311,79.5012,346391.0
2022-01-12 10:00:00,81.66,81.88,81.54,81.75,142532.0,79.5207,79.7349,79.4038,79.6083,142532.0
2022-01-12 10:30:00,81.75,81.76,81.11,81.2,121931.0,79.6083,79.618,78.9851,79.0727,121931.0
2022-01-12 11:00:00,81.21,81.33,80.9,81.19,100918.0,79.0825,79.1993,78.7806,79.063,100918.0
2022-01-12 11:30:00,81.19,81.44,81.18,81.3,145371.0,79.063,79.3064,79.0532,79.1701,145371.0
2022-01-12 12:00:00,81.3,81.37,81.12,81.29,75349.0,79.1701,79.2383,78.9948,79.1604,75349.0
2022-01-12 12:30:00,81.3,81.52,81.29,81.48,105606.0,79.1701,79.3843,79.1604,79.3454,105606.0
2022-01-12 13:00:00,81.49,81.5,81.24,81.28,79228.0,79.3551,79.3649,79.1117,79.1506,79228.0
2022-01-12 13:30:00,81.26,81.36,81.16,81.21,154634.0,79.1311,79.2285,79.0338,79.0825,154634.0
2022-01-12 14:00:00,81.2,81.36,81.09,81.35,79328.0,79.0727,79.2285,78.9656,79.2188,79328.0
2022-01-12 14:30:00,81.36,81.36,81.18,81.29,85376.0,79.2285,79.2285,79.0532,79.1604,85376.0
2022-01-12 15:00:00,81.32,81.33,81.1,81.19,173667.0,79.1896,79.1993,78.9753,79.063,173667.0
2022-01-12 15:30:00,81.18,81.38,81.11,81.25,675173.0,79.0532,79.248,78.9851,79.1214,675173.0
2022-01-13 09:30:00,81.57,81.64,81.4,81.46,190870.0,79.433,79.5012,79.2675,79.3259,190870.0
2022-01-13 10:00:00,81.49,81.49,80.96,81.11,130679.0,79.3551,79.3551,78.839,78.9851,130679.0
2022-01-13 10:30:00,81.09,81.13,80.48,80.65,132579.0,78.9656,79.0046,78.3716,78.5371,132579.0
2022-01-13 11:00:00,80.64,80.86,80.47,80.84,238264.0,78.5274,78.7416,78.3618,78.7222,238264.0
2022-01-13 11:30:00,80.84,80.92,80.69,80.75,103755.0,78.7222,78.8001,78.5761,78.6345,103755.0
2022-01-13 12:00:00,80.74,80.74,79.93,80.0,167976.0,78.6248,78.6248,77.836,77.9042,167976.0
2022-01-13 12:30:00,79.99,80.16,79.79,79.98,130839.0,77.8944,78.06,77.6997,77.8847,130839.0
2022-01-13 13:00:00,79.97,80.23,79.84,80.12,334456.0,77.8749,78.1281,77.7483,78.021,334456.0
2022-01-13 13:30:00,80.11,80.19,79.97,80.18,109443.0,78.0113,78.0892,77.8749,78.0794,109443.0
2022-01-13 14:00:00,80.18,80.31,79.89,79.9,98330.0,78.0794,78.206,77.797,77.8068,98330.0
2022-01-13 14:30:00,79.9,79.93,79.75,79.87,267863.0,77.8068,77.836,77.6607,77.7776,267863.0
2022-01-13 15:00:00,79.86,79.86,79.48,79.67,177331.0,77.7678,77.7678,77.3978,77.5828,177331.0
2022-01-13 15:30:00,79.67,79.74,79.07,79.25,376149.0,77.5828,77.651,76.9985,77.1738,376149.0
2022-01-14 09:30:00,78.62,79.57,78.56,79.52,570170.0,76.5603,77.4854,76.5019,77.4367,570170.0
2022-01-14 10:00:00,79.51,79.59,79.09,79.19,144751.0,77.427,77.5049,77.018,77.1154,144751.0
2022-01-14 10:30:00,79.18,79.18,78.92,79.01,101435.0,77.1056,77.1056,76.8525,76.9401,101435.0
2022-01-14 11:00:00,79.03,79.22,78.63,78.82,91832.0,76.9596,77.1446,76.57,76.7551,91832.0
2022-01-14 11:30:00,78.82,79.24,78.76,79.16,98157.0,76.7551,77.1641,76.6966,77.0862,98157.0
2022-01-14 12:00:00,79.13,79.21,78.92,79.03,77553.0,77.0569,77.1349,76.8525,76.9596,77553.0
2022-01-14 12:30:00,79.06,79.14,78.66,78.68,404145.0,76.9888,77.0667,76.5993,76.6187,404145.0
2022-01-14 13:00:00,78.67,78.8,78.49,78.6,102554.0,76.609,76.7356,76.4337,76.5408,102554.0
2022-01-14 13:30:00,78.59,79.01,78.49,78.96,100719.0,76.5311,76.9401,76.4337,76.8914,100719.0
2022-01-14 14:00:00,78.98,79.08,78.79,78.81,134308.0,76.9109,77.0083,76.7259,76.7453,134308.0
2022-01-14 14:30:00,78.8,79.13,78.8,78.91,129806.0,76.7356,77.0569,76.7356,76.8427,129806.0
2022-01-14 15:00:00,78.9,79.33,78.9,79.23,148723.0,76.833,77.2517,76.833,77.1543,148723.0
2022-01-14 15:30:00,79.24,79.45,79.24,79.4,251545.0,77.1641,77.3686,77.1641,77.3199,251545.0
2022-01-18 09:30:00,78.18,78.29,77.78,78.03,602935.0,76.1318,76.239,75.7423,75.9858,602935.0
2022-01-18 10:00:00,78.02,78.47,77.87,78.43,368697.0,75.976,76.4142,75.83,76.3753,368697.0
2022-01-18 10:30:00,78.43,78.43,77.85,77.91,558837.0,76.3753,76.3753,75.8105,75.8689,558837.0
2022-01-18 11:00:00,77.92,77.98,77.74,77.83,288408.0,75.8786,75.9371,75.7034,75.791,288408.0
2022-01-18 11:30:00,77.83,78.18,77.68,78.09,149693.0,75.791,76.1318,75.6449,76.0442,149693.0
2022-01-18 12:00:00,78.1,78.14,77.77,77.83,206381.0,76.0539,76.0929,75.7326,75.791,206381.0
2022-01-18 12:30:00,77.82,77.82,77.59,77.61,158847.0,75.7813,75.7813,75.5573,75.5768,158847.0
2022-01-18 13:00:00,77.61,77.72,77.53,77.61,188143.0,75.5768,75.6839,75.4989,75.5768,188143.0
2022-01-18 13:30:00,77.6,77.82,77.55,77.78,606377.0,75.567,75.7813,75.5183,75.7423,606377.0
2022-01-18 14:00:00,77.78,77.88,77.67,77.75,621268.0,75.7423,75.8397,75.6352,75.7131,621268.0
2022-01-18 14:30:00,77.74,78.08,77.74,77.99,721841.0,75.7034,76.0345,75.7034,75.9468,721841.0
2022-01-18 15:00:00,77.99,78.04,77.6,77.72,973031.0,75.9468,75.9955,75.567,75.6839,973031.0
2022-01-18 15:30:00,77.72,77.76,77.38,77.61,738992.0,75.6839,75.7228,75.3528,75.5768,738992.0
2022-01-19 09:30:00,77.94,78.47,77.86,78.45,534911.0,75.8981,76.4142,75.8202,76.3948,534911.0
2022-01-19 10:00:00,78.46,78.46,77.91,77.91,341025.0,76.4045,76.4045,75.8689,75.8689,341025.0
2022-01-19 10:30:00,77.92,77.98,77.47,77.61,276635.0,75.8786,75.9371,75.4404,75.5768,276635.0
2022-01-19 11:00:00,77.6,77.72,77.16,77.34,341957.0,75.567,75.6839,75.1386,75.3138,341957.0
2022-01-19 11:30:00,77.38,77.64,77.21,77.6,134141.0,75.3528,75.606,75.1872,75.567,134141.0
2022-01-19 12:00:00,77.61,78.01,77.59,78.01,82920.0,75.5768,75.9663,75.5573,75.9663,82920.0
2022-01-19 12:30:00,78.01,78.06,77.84,78.04,84564.0,75.9663,76.015,75.8007,75.9955,84564.0
2022-01-19 13:00:00,78.05,78.05,77.76,77.77,99134.0,76.0052,76.0052,75.7228,75.7326,99134.0
2022-01-19 13:30:00,77.78,77.85,77.63,77.73,115830.0,75.7423,75.8105,75.5962,75.6936,115830.0
2022-01-19 14:00:00,77.72,77.77,77.27,77.28,158370.0,75.6839,75.7326,75.2457,75.2554,158370.0
2022-01-19 14:30:00,77.28,77.57,77.24,77.48,129021.0,75.2554,75.5378,75.2165,75.4502,129021.0
2022-01-19 15:00:00,77.42,77.56,77.18,77.2,174002.0,75.3917,75.5281,75.158,75.1775,174002.0
2022-01-19 15:30:00,77.19,77.24,76.6,76.66,724062.0,75.1678,75.2165,74.5932,74.6517,724062.0
2022-01-20 09:30:00,77.29,77.85,77.2,77.79,243540.0,75.2652,75.8105,75.1775,75.7521,243540.0
2022-01-20 10:00:00,77.78,77.89,77.52,77.76,255466.0,75.7423,75.8494,75.4891,75.7228,255466.0
2022-01-20 10:30:00,77.76,78.02,77.76,77.93,160345.0,75.7228,75.976,75.7228,75.8884,160345.0
2022-01-20 11:00:00,77.92,78.08,77.78,77.94,107904.0,75.8786,76.0345,75.7423,75.8981,107904.0
2022-01-20 11:30:00,77.93,77.99,77.66,77.82,321831.0,75.8884,75.9468,75.6255,75.7813,321831.0
2022-01-20 12:00:00,77.83,77.88,77.69,77.85,91423.0,75.791,75.8397,75.6547,75.8105,91423.0
2022-01-20 12:30:00,77.85,77.91,77.63,77.67,106063.0,75.8105,75.8689,75.5962,75.6352,106063.0
2022-01-20 13:00:00,77.67,77.67,77.37,77.44,116287.0,75.6352,75.6352,75.3431,75.4112,116287.0
2022-01-20 13:30:00,77.45,77.54,77.31,77.33,402889.0,75.421,75.5086,75.2846,75.3041,402889.0
2022-01-20 14:00:00,77.34,77.59,77.14,77.14,217164.0,75.3138,75.5573,75.1191,75.1191,217164.0
2022-01-20 14:30:00,77.14,77.15,76.85,76.89,204392.0,75.1191,75.1288,74.8367,74.8756,204392.0
2022-01-20 15:00:00,76.89,77.01,76.27,76.36,295662.0,74.8756,74.9925,74.2719,74.3595,295662.0
2022-01-20 15:30:00,76.36,76.4,75.57,75.66,593405.0,74.3595,74.3985,73.5902,73.6779,593405.0
2022-01-21 09:30:00,75.28,75.66,74.77,74.85,451630.0,73.3078,73.6779,72.8112,72.8891,451630.0
2022-01-21 10:00:00,74.84,74.98,74.26,74.7,373398.0,72.8793,73.0157,72.3145,72.743,373398.0
2022-01-21 10:30:00,74.7,75.6,74.64,75.36,283051.0,72.743,73.6194,72.6846,73.3857,283051.0
2022-01-21 11:00:00,75.39,75.81,75.22,75.73,192885.0,73.4149,73.8239,73.2494,73.746,192885.0
2022-01-21 11:30:00,75.72,75.72,74.89,75.09,228591.0,73.7363,73.7363,72.928,73.1228,228591.0
2022-01-21 12:00:00,75.08,75.27,74.74,74.87,430631.0,73.1131,73.2981,72.782,72.9086,430631.0
2022-01-21 12:30:00,74.84,75.06,74.62,74.8,185989.0,72.8793,73.0936,72.6651,72.8404,185989.0
2022-01-21 13:00:00,74.79,75.08,74.52,74.61,222668.0,72.8306,73.1131,72.5677,72.6554,222668.0
2022-01-21 13:30:00,74.6,74.98,74.57,74.67,269180.0,72.6456,73.0157,72.6164,72.7138,269180.0
2022-01-21 14:00:00,74.69,74.89,74.43,74.45,375259.0,72.7333,72.928,72.4801,72.4996,375259.0
2022-01-21 14:30:00,74.45,74.68,74.19,74.21,277355.0,72.4996,72.7235,72.2464,72.2658,277355.0
2022-01-21 15:00:00,74.22,74.31,73.86,73.95,513010.0,72.2756,72.3632,71.925,72.0127,513010.0
2022-01-21 15:30:00,73.95,74.5,73.75,73.75,903160.0,72.0127,72.5482,71.8179,71.8179,903160.0
2022-01-24 09:30:00,72.3,72.75,71.76,71.89,1838187.0,70.4059,70.8441,69.88,70.0066,1838187.0
2022-01-24 10:00:00,71.89,72.23,71.31,71.83,2354334.0,70.0066,70.3377,69.4418,69.9482,2354334.0
2022-01-24 10:30:00,71.81,72.26,71.53,71.86,578938.0,69.9287,70.3669,69.6561,69.9774,578938.0
2022-01-24 11:00:00,71.85,71.86,71.36,71.62,473795.0,69.9677,69.9774,69.4905,69.7437,473795.0
2022-01-24 11:30:00,71.6,71.68,70.68,71.22,806675.0,69.7242,69.8021,68.8283,69.3542,806675.0
2022-01-24 12:00:00,71.21,71.21,70.15,70.56,574085.0,69.3444,69.3444,68.3122,68.7115,574085.0
2022-01-24 12:30:00,70.55,71.42,70.39,71.26,514736.0,68.7017,69.5489,68.5459,69.3931,514736.0
2022-01-24 13:00:00,71.27,72.14,71.17,71.52,465930.0,69.4029,70.2501,69.3055,69.6463,465930.0
2022-01-24 13:30:00,71.52,72.57,71.5,72.56,445259.0,69.6463,70.6688,69.6268,70.6591,445259.0
2022-01-24 14:00:00,72.56,72.88,71.88,72.0,574938.0,70.6591,70.9707,69.9969,70.1137,574938.0
2022-01-24 14:30:00,72.01,72.4,71.5,72.34,637890.0,70.1235,70.5033,69.6268,70.4448,637890.0
2022-01-24 15:00:00,72.35,73.06,72.2,72.86,602840.0,70.4546,71.146,70.3085,70.9512,602840.0
2022-01-24 15:30:00,72.87,74.27,72.7,74.2,678418.0,70.9609,72.3243,70.7954,72.2561,678418.0
2022-01-25 09:30:00,72.85,73.13,71.97,72.19,541808.0,70.9415,71.2141,70.0845,70.2988,541808.0
2022-01-25 10:00:00,72.2,72.75,71.89,72.74,406897.0,70.3085,70.8441,70.0066,70.8344,406897.0
2022-01-25 10:30:00,72.76,72.98,72.31,72.41,292659.0,70.8538,71.0681,70.4156,70.513,292659.0
2022-01-25 11:00:00,72.4,72.64,72.13,72.46,275316.0,70.5033,70.737,70.2403,70.5617,275316.0
2022-01-25 11:30:00,72.45,72.48,71.89,72.03,326672.0,70.552,70.5812,70.0066,70.143,326672.0
2022-01-25 12:00:00,71.98,72.51,71.94,72.42,163237.0,70.0943,70.6104,70.0553,70.5227,163237.0
2022-01-25 12:30:00,72.4,72.4,72.01,72.31,304476.0,70.5033,70.5033,70.1235,70.4156,304476.0
2022-01-25 13:00:00,72.31,72.72,72.06,72.7,303875.0,70.4156,70.8149,70.1722,70.7954,303875.0
2022-01-25 13:30:00,72.69,73.22,72.63,73.22,202655.0,70.7857,71.3018,70.7272,71.3018,202655.0
2022-01-25 14:00:00,73.21,73.52,72.94,73.45,425709.0,71.292,71.5939,71.0291,71.5258,425709.0
2022-01-25 14:30:00,73.43,73.86,73.17,73.83,261301.0,71.5063,71.925,71.2531,71.8958,261301.0
2022-01-25 15:00:00,73.81,73.82,72.89,72.94,718009.0,71.8763,71.8861,70.9804,71.0291,718009.0
2022-01-25 15:30:00,72.99,73.24,72.5,72.66,796457.0,71.0778,71.3213,70.6006,70.7565,796457.0
2022-01-26 09:30:00,74.3,74.49,73.75,74.23,176084.0,72.3535,72.5385,71.8179,72.2853,176084.0
2022-01-26 10:00:00,74.25,74.55,73.74,73.85,187893.0,72.3048,72.5969,71.8082,71.9153,187893.0
2022-01-26 10:30:00,73.83,74.0,73.61,73.93,229844.0,71.8958,72.0613,71.6816,71.9932,229844.0
2022-01-26 11:00:00,73.89,74.22,73.7,74.14,315675.0,71.9542,72.2756,71.7692,72.1977,315675.0
2022-01-26 11:30:00,74.15,74.34,74.06,74.19,152874.0,72.2074,72.3924,72.1198,72.2464,152874.0
2022-01-26 12:00:00,74.19,74.44,74.19,74.42,182100.0,72.2464,72.4898,72.2464,72.4703,182100.0
2022-01-26 12:30:00,74.44,74.68,74.36,74.6,115335.0,72.4898,72.7235,72.4119,72.6456,115335.0
2022-01-26 13:00:00,74.6,74.6,74.24,74.38,180191.0,72.6456,72.6456,72.2951,72.4314,180191.0
2022-01-26 13:30:00,74.36,74.47,74.29,74.31,178874.0,72.4119,72.519,72.3437,72.3632,178874.0
2022-01-26 14:00:00,74.34,75.08,73.97,74.5,452109.0,72.3924,73.1131,72.0321,72.5482,452109.0
2022-01-26 14:30:00,74.49,74.63,72.99,73.35,824249.0,72.5385,72.6748,71.0778,71.4284,824249.0
2022-01-26 15:00:00,73.27,73.28,71.89,72.76,631798.0,71.3505,71.3602,70.0066,70.8538,631798.0
2022-01-26 15:30:00,72.77,72.93,72.22,72.74,649011.0,70.8636,71.0194,70.328,70.8344,649011.0
2022-01-27 09:30:00,73.83,74.22,73.4,73.97,412664.0,71.8958,72.2756,71.4771,72.0321,412664.0
2022-01-27 10:00:00,73.99,74.22,73.43,73.43,480983.0,72.0516,72.2756,71.5063,71.5063,480983.0
2022-01-27 10:30:00,73.44,73.74,73.08,73.7,295498.0,71.516,71.8082,71.1654,71.7692,295498.0
2022-01-27 11:00:00,73.75,73.94,73.34,73.45,300527.0,71.8179,72.0029,71.4186,71.5258,300527.0
2022-01-27 11:30:00,73.45,73.89,73.43,73.66,208584.0,71.5258,71.9542,71.5063,71.7303,208584.0
2022-01-27 12:00:00,73.66,73.66,72.91,72.98,239563.0,71.7303,71.7303,70.9999,71.0681,239563.0
2022-01-27 12:30:00,72.98,73.06,72.54,72.88,311461.0,71.0681,71.146,70.6396,70.9707,311461.0
2022-01-27 13:00:00,72.87,73.0,72.08,72.12,452578.0,70.9609,71.0875,70.1916,70.2306,452578.0
2022-01-27 13:30:00,72.11,72.59,72.09,72.49,403866.0,70.2209,70.6883,70.2014,70.5909,403866.0
2022-01-27 14:00:00,72.49,72.91,72.17,72.23,296510.0,70.5909,70.9999,70.2793,70.3377,296510.0
2022-01-27 14:30:00,72.22,72.6,72.03,72.25,370435.0,70.328,70.698,70.143,70.3572,370435.0
2022-01-27 15:00:00,72.26,72.53,71.96,72.24,473362.0,70.3669,70.6299,70.0748,70.3475,473362.0
2022-01-27 15:30:00,72.25,72.76,72.1,72.19,471292.0,70.3572,70.8538,70.2111,70.2988,471292.0
2022-01-28 09:30:00,72.72,72.89,71.67,71.88,318852.0,70.8149,70.9804,69.7924,69.9969,318852.0
2022-01-28 10:00:00,71.9,72.74,71.74,72.37,295817.0,70.0164,70.8344,69.8606,70.474,295817.0
2022-01-28 10:30:00,72.39,73.15,72.12,73.13,231997.0,70.4935,71.2336,70.2306,71.2141,231997.0
2022-01-28 11:00:00,73.15,73.65,72.89,73.5,206934.0,71.2336,71.7205,70.9804,71.5744,206934.0
2022-01-28 11:30:00,73.51,73.86,73.31,73.83,231827.0,71.5842,71.925,71.3894,71.8958,231827.0
2022-01-28 12:00:00,73.84,73.97,73.46,73.53,173704.0,71.9055,72.0321,71.5355,71.6037,173704.0
2022-01-28 12:30:00,73.5,73.68,73.29,73.33,195393.0,71.5744,71.7497,71.3699,71.4089,195393.0
2022-01-28 13:00:00,73.31,73.69,73.27,73.47,651176.0,71.3894,71.7595,71.3505,71.5452,651176.0
2022-01-28 13:30:00,73.49,73.71,73.47,73.6,194058.0,71.5647,71.7789,71.5452,71.6718,194058.0
2022-01-28 14:00:00,73.57,73.75,72.79,72.89,313245.0,71.6426,71.8179,70.883,70.9804,313245.0
2022-01-28 14:30:00,72.88,73.53,72.72,73.49,322925.0,70.9707,71.6037,70.8149,71.5647,322925.0
2022-01-28 15:00:00,73.49,73.86,73.42,73.73,353448.0,71.5647,71.925,71.4965,71.7984,353448.0
2022-01-28 15:30:00,73.72,74.63,73.49,74.62,655489.0,71.7887,72.6748,71.5647,72.6651,655489.0
2022-01-31 09:30:00,74.82,75.4,74.49,75.4,443206.0,72.8599,73.4247,72.5385,73.4247,443206.0
2022-01-31 10:00:00,75.41,75.86,75.38,75.53,679625.0,73.4344,73.8726,73.4052,73.5513,679625.0
2022-01-31 10:30:00,75.54,75.75,75.45,75.72,156767.0,73.561,73.7655,73.4734,73.7363,156767.0
2022-01-31 11:00:00,75.72,75.84,75.46,75.52,104095.0,73.7363,73.8531,73.4831,73.5415,104095.0
2022-01-31 11:30:00,75.53,76.05,75.47,76.01,129168.0,73.5513,74.0576,73.4928,74.0187,129168.0
2022-01-31 12:00:00,76.02,76.02,75.7,75.83,92674.0,74.0284,74.0284,73.7168,73.8434,92674.0
2022-01-31 12:30:00,75.83,76.06,75.75,76.03,210122.0,73.8434,74.0674,73.7655,74.0382,210122.0
2022-01-31 13:00:00,75.98,76.03,75.88,75.88,100170.0,73.9895,74.0382,73.8921,73.8921,100170.0
2022-01-31 13:30:00,75.91,76.06,75.83,76.01,101777.0,73.9213,74.0674,73.8434,74.0187,101777.0
2022-01-31 14:00:00,76.02,76.25,75.97,76.25,144906.0,74.0284,74.2524,73.9797,74.2524,144906.0
2022-01-31 14:30:00,76.26,76.27,76.15,76.22,231942.0,74.2621,74.2719,74.155,74.2232,231942.0
2022-01-31 15:00:00,76.21,76.26,75.73,76.01,232603.0,74.2134,74.2621,73.746,74.0187,232603.0
2022-01-31 15:30:00,75.98,76.7,75.93,76.63,434915.0,73.9895,74.6906,73.9408,74.6224,434915.0
2022-02-01 09:30:00,76.92,76.94,76.22,76.42,319296.0,74.9048,74.9243,74.2232,74.4179,319296.0
2022-02-01 10:00:00,76.4,76.53,75.9,76.3,196198.0,74.3985,74.5251,73.9116,74.3011,196198.0
2022-02-01 10:30:00,76.31,76.49,76.0,76.49,362502.0,74.3108,74.4861,74.0089,74.4861,362502.0
2022-02-01 11:00:00,76.48,76.73,76.42,76.6,524713.0,74.4764,74.7198,74.4179,74.5932,524713.0
2022-02-01 11:30:00,76.59,76.89,76.44,76.81,407167.0,74.5835,74.8756,74.4374,74.7977,407167.0
2022-02-01 12:00:00,76.81,76.83,76.51,76.64,145452.0,74.7977,74.8172,74.5056,74.6322,145452.0
2022-02-01 12:30:00,76.63,76.72,76.41,76.71,152463.0,74.6224,74.7101,74.4082,74.7003,152463.0
2022-02-01 13:00:00,76.71,76.71,76.53,76.66,89169.0,74.7003,74.7003,74.5251,74.6517,89169.0
2022-02-01 13:30:00,76.65,76.66,76.45,76.58,127267.0,74.6419,74.6517,74.4472,74.5738,127267.0
2022-02-01 14:00:00,76.59,76.68,76.34,76.45,92384.0,74.5835,74.6711,74.34,74.4472,92384.0
2022-02-01 14:30:00,76.47,76.6,76.39,76.53,141321.0,74.4666,74.5932,74.3887,74.5251,141321.0
2022-02-01 15:00:00,76.53,76.95,76.5,76.94,239485.0,74.5251,74.9341,74.4958,74.9243,239485.0
2022-02-01 15:30:00,76.94,77.24,76.85,77.09,389538.0,74.9243,75.2165,74.8367,75.0704,389538.0
2022-02-02 09:30:00,78.19,78.26,77.56,77.86,385819.0,76.1416,76.2097,75.5281,75.8202,385819.0
2022-02-02 10:00:00,77.88,78.22,77.62,77.72,379815.0,75.8397,76.1708,75.5865,75.6839,379815.0
2022-02-02 10:30:00,77.72,77.96,77.51,77.78,409918.0,75.6839,75.9176,75.4794,75.7423,409918.0
2022-02-02 11:00:00,77.78,77.83,77.23,77.51,207899.0,75.7423,75.791,75.2067,75.4794,207899.0
2022-02-02 11:30:00,77.49,77.64,77.23,77.63,218844.0,75.4599,75.606,75.2067,75.5962,218844.0
2022-02-02 12:00:00,77.62,77.87,77.5,77.66,220910.0,75.5865,75.83,75.4697,75.6255,220910.0
2022-02-02 12:30:00,77.66,78.1,77.59,78.09,123973.0,75.6255,76.0539,75.5573,76.0442,123973.0
2022-02-02 13:00:00,78.09,78.09,77.7,77.76,83630.0,76.0442,76.0442,75.6644,75.7228,83630.0
2022-02-02 13:30:00,77.77,77.97,77.74,77.82,102602.0,75.7326,75.9273,75.7034,75.7813,102602.0
2022-02-02 14:00:00,77.83,77.96,77.63,77.81,979686.0,75.791,75.9176,75.5962,75.7715,979686.0
2022-02-02 14:30:00,77.81,78.16,77.79,78.01,161188.0,75.7715,76.1124,75.7521,75.9663,161188.0
2022-02-02 15:00:00,78.0,78.23,77.89,78.04,266300.0,75.9566,76.1805,75.8494,75.9955,266300.0
2022-02-02 15:30:00,78.04,78.21,77.94,78.05,721271.0,75.9955,76.1611,75.8981,76.0052,721271.0
2022-02-03 09:30:00,76.15,76.63,76.04,76.2,352615.0,74.155,74.6224,74.0479,74.2037,352615.0
2022-02-03 10:00:00,76.21,76.82,76.13,76.78,204501.0,74.2134,74.8075,74.1355,74.7685,204501.0
2022-02-03 10:30:00,76.77,76.87,76.36,76.45,212218.0,74.7588,74.8562,74.3595,74.4472,212218.0
2022-02-03 11:00:00,76.46,76.71,76.25,76.3,176465.0,74.4569,74.7003,74.2524,74.3011,176465.0
2022-02-03 11:30:00,76.33,76.37,76.06,76.06,231890.0,74.3303,74.3693,74.0674,74.0674,231890.0
2022-02-03 12:00:00,76.06,76.14,75.86,76.07,162972.0,74.0674,74.1453,73.8726,74.0771,162972.0
2022-02-03 12:30:00,76.07,76.15,75.88,76.02,99902.0,74.0771,74.155,73.8921,74.0284,99902.0
2022-02-03 13:00:00,76.01,76.15,75.85,76.06,144919.0,74.0187,74.155,73.8629,74.0674,144919.0
2022-02-03 13:30:00,76.09,76.21,75.93,75.97,119123.0,74.0966,74.2134,73.9408,73.9797,119123.0
2022-02-03 14:00:00,75.98,76.12,75.85,75.9,91712.0,73.9895,74.1258,73.8629,73.9116,91712.0
2022-02-03 14:30:00,75.9,75.91,75.53,75.63,1963143.0,73.9116,73.9213,73.5513,73.6486,1963143.0
2022-02-03 15:00:00,75.63,75.87,75.52,75.7,307938.0,73.6486,73.8824,73.5415,73.7168,307938.0
2022-02-03 15:30:00,75.68,75.68,74.98,75.18,835968.0,73.6973,73.6973,73.0157,73.2104,835968.0
2022-02-04 09:30:00,75.56,75.8,75.0,75.6,286632.0,73.5805,73.8142,73.0351,73.6194,286632.0
2022-02-04 10:00:00,75.65,76.07,75.56,75.57,246592.0,73.6681,74.0771,73.5805,73.5902,246592.0
2022-02-04 10:30:00,75.58,75.75,75.24,75.31,142118.0,73.6,73.7655,73.2689,73.337,142118.0
2022-02-04 11:00:00,75.29,75.55,75.04,75.48,243140.0,73.3175,73.5707,73.0741,73.5026,243140.0
2022-02-04 11:30:00,75.48,75.89,75.45,75.69,199286.0,73.5026,73.9018,73.4734,73.7071,199286.0
2022-02-04 12:00:00,75.71,75.86,75.59,75.78,113924.0,73.7265,73.8726,73.6097,73.7947,113924.0
2022-02-04 12:30:00,75.8,76.1,75.65,76.08,58829.0,73.8142,74.1063,73.6681,74.0869,58829.0
2022-02-04 13:00:00,76.1,76.47,76.1,76.34,150793.0,74.1063,74.4666,74.1063,74.34,150793.0
2022-02-04 13:30:00,76.37,76.57,76.29,76.52,177853.0,74.3693,74.564,74.2914,74.5153,177853.0
2022-02-04 14:00:00,76.54,76.57,76.26,76.4,259554.0,74.5348,74.564,74.2621,74.3985,259554.0
2022-02-04 14:30:00,76.37,76.63,76.37,76.59,118207.0,74.3693,74.6224,74.3693,74.5835,118207.0
2022-02-04 15:00:00,76.6,76.9,76.6,76.7,147690.0,74.5932,74.8854,74.5932,74.6906,147690.0
2022-02-04 15:30:00,76.71,76.86,76.11,76.11,462758.0,74.7003,74.8464,74.1161,74.1161,462758.0
2022-02-07 09:30:00,76.27,76.62,76.06,76.51,217295.0,74.2719,74.6127,74.0674,74.5056,217295.0
2022-02-07 10:00:00,76.53,76.55,76.13,76.35,129104.0,74.5251,74.5445,74.1355,74.3498,129104.0
2022-02-07 10:30:00,76.37,76.54,76.16,76.3,85778.0,74.3693,74.5348,74.1648,74.3011,85778.0
2022-02-07 11:00:00,76.29,76.36,75.94,76.02,87132.0,74.2914,74.3595,73.9505,74.0284,87132.0
2022-02-07 11:30:00,76.03,76.03,75.56,75.78,164175.0,74.0382,74.0382,73.5805,73.7947,164175.0
2022-02-07 12:00:00,75.77,75.83,75.63,75.64,53355.0,73.785,73.8434,73.6486,73.6584,53355.0
2022-02-07 12:30:00,75.57,75.73,75.46,75.65,88955.0,73.5902,73.746,73.4831,73.6681,88955.0
2022-02-07 13:00:00,75.64,75.98,75.62,75.95,65387.0,73.6584,73.9895,73.6389,73.9603,65387.0
2022-02-07 13:30:00,75.95,76.02,75.81,75.99,93188.0,73.9603,74.0284,73.8239,73.9992,93188.0
2022-02-07 14:00:00,75.98,76.12,75.84,76.12,66811.0,73.9895,74.1258,73.8531,74.1258,66811.0
2022-02-07 14:30:00,76.14,76.19,76.01,76.05,82879.0,74.1453,74.194,74.0187,74.0576,82879.0
2022-02-07 15:00:00,76.02,76.29,75.85,75.88,246784.0,74.0284,74.2914,73.8629,73.8921,246784.0
2022-02-07 15:30:00,75.89,75.95,75.22,75.49,327752.0,73.9018,73.9603,73.2494,73.5123,327752.0
2022-02-08 09:30:00,75.2,75.55,75.18,75.2,198255.0,73.2299,73.5707,73.2104,73.2299,198255.0
2022-02-08 10:00:00,75.19,75.39,74.99,75.14,153271.0,73.2202,73.4149,73.0254,73.1715,153271.0
2022-02-08 10:30:00,75.14,75.66,75.02,75.58,896947.0,73.1715,73.6779,73.0546,73.6,896947.0
2022-02-08 11:00:00,75.58,75.92,75.58,75.87,96947.0,73.6,73.931,73.6,73.8824,96947.0
2022-02-08 11:30:00,75.88,76.08,75.88,76.02,110044.0,73.8921,74.0869,73.8921,74.0284,110044.0
2022-02-08 12:00:00,76.02,76.1,75.88,76.07,81556.0,74.0284,74.1063,73.8921,74.0771,81556.0
2022-02-08 12:30:00,76.08,76.33,76.08,76.16,114551.0,74.0869,74.3303,74.0869,74.1648,114551.0
2022-02-08 13:00:00,76.16,76.16,75.93,75.98,116458.0,74.1648,74.1648,73.9408,73.9895,116458.0
2022-02-08 13:30:00,75.99,76.12,75.88,76.04,96345.0,73.9992,74.1258,73.8921,74.0479,96345.0
2022-02-08 14:00:00,76.04,76.17,75.76,75.77,179547.0,74.0479,74.1745,73.7752,73.785,179547.0
2022-02-08 14:30:00,75.75,75.89,75.68,75.78,158758.0,73.7655,73.9018,73.6973,73.7947,158758.0
2022-02-08 15:00:00,75.79,76.19,75.66,76.04,187354.0,73.8045,74.194,73.6779,74.0479,187354.0
2022-02-08 15:30:00,76.06,76.43,76.02,76.21,247856.0,74.0674,74.4277,74.0284,74.2134,247856.0
2022-02-09 09:30:00,77.15,77.42,77.06,77.15,224238.0,75.1288,75.3917,75.0412,75.1288,224238.0
2022-02-09 10:00:00,77.11,77.33,76.96,77.19,261346.0,75.0899,75.3041,74.9438,75.1678,261346.0
2022-02-09 10:30:00,77.21,77.36,77.16,77.36,119193.0,75.1872,75.3333,75.1386,75.3333,119193.0
2022-02-09 11:00:00,77.37,77.43,77.2,77.32,152528.0,75.3431,75.4015,75.1775,75.2944,152528.0
2022-02-09 11:30:00,77.3,77.4,77.16,77.22,68071.0,75.2749,75.3723,75.1386,75.197,68071.0
2022-02-09 12:00:00,77.2,77.34,77.12,77.29,124669.0,75.1775,75.3138,75.0996,75.2652,124669.0
2022-02-09 12:30:00,77.3,77.44,77.24,77.42,97032.0,75.2749,75.4112,75.2165,75.3917,97032.0
2022-02-09 13:00:00,77.43,77.45,77.31,77.38,86323.0,75.4015,75.421,75.2846,75.3528,86323.0
2022-02-09 13:30:00,77.38,77.41,77.31,77.39,92519.0,75.3528,75.382,75.2846,75.3625,92519.0
2022-02-09 14:00:00,77.39,77.54,77.39,77.53,113290.0,75.3625,75.5086,75.3625,75.4989,113290.0
2022-02-09 14:30:00,77.51,77.57,77.4,77.4,134560.0,75.4794,75.5378,75.3723,75.3723,134560.0
2022-02-09 15:00:00,77.4,77.48,77.19,77.47,155744.0,75.3723,75.4502,75.1678,75.4404,155744.0
2022-02-09 15:30:00,77.47,77.65,77.39,77.62,308499.0,75.4404,75.6157,75.3625,75.5865,308499.0
2022-02-10 09:30:00,76.27,77.1,76.27,76.98,557710.0,74.2719,75.0801,74.2719,74.9633,557710.0
2022-02-10 10:00:00,77.0,77.32,76.94,77.14,537669.0,74.9828,75.2944,74.9243,75.1191,537669.0
2022-02-10 10:30:00,77.15,77.5,76.95,77.01,254190.0,75.1288,75.4697,74.9341,74.9925,254190.0
2022-02-10 11:00:00,77.02,77.16,76.84,76.96,168014.0,75.0022,75.1386,74.8269,74.9438,168014.0
2022-02-10 11:30:00,76.94,77.23,76.76,77.2,205463.0,74.9243,75.2067,74.749,75.1775,205463.0
2022-02-10 12:00:00,77.19,77.26,77.05,77.2,85257.0,75.1678,75.2359,75.0314,75.1775,85257.0
2022-02-10 12:30:00,77.22,77.28,76.48,76.75,296275.0,75.197,75.2554,74.4764,74.7393,296275.0
2022-02-10 13:00:00,76.73,76.89,76.28,76.28,203179.0,74.7198,74.8756,74.2816,74.2816,203179.0
2022-02-10 13:30:00,76.27,76.45,76.05,76.45,107676.0,74.2719,74.4472,74.0576,74.4472,107676.0
2022-02-10 14:00:00,76.44,76.47,75.95,76.21,182216.0,74.4374,74.4666,73.9603,74.2134,182216.0
2022-02-10 14:30:00,76.26,76.4,75.94,76.02,103795.0,74.2621,74.3985,73.9505,74.0284,103795.0
2022-02-10 15:00:00,76.02,76.24,75.85,75.99,990329.0,74.0284,74.2427,73.8629,73.9992,990329.0
2022-02-10 15:30:00,75.99,76.03,75.5,75.88,658291.0,73.9992,74.0382,73.522,73.8921,658291.0
2022-02-11 09:30:00,75.97,76.22,75.59,75.64,315416.0,73.9797,74.2232,73.6097,73.6584,315416.0
2022-02-11 10:00:00,75.67,76.01,75.34,75.62,173254.0,73.6876,74.0187,73.3662,73.6389,173254.0
2022-02-11 10:30:00,75.62,75.83,75.42,75.46,108592.0,73.6389,73.8434,73.4441,73.4831,108592.0
2022-02-11 11:00:00,75.45,75.72,75.21,75.33,165394.0,73.4734,73.7363,73.2396,73.3565,165394.0
2022-02-11 11:30:00,75.31,75.4,75.08,75.28,227415.0,73.337,73.4247,73.1131,73.3078,227415.0
2022-02-11 12:00:00,75.27,75.42,75.15,75.3,78847.0,73.2981,73.4441,73.1812,73.3273,78847.0
2022-02-11 12:30:00,75.28,75.37,74.96,75.02,111594.0,73.3078,73.3955,72.9962,73.0546,111594.0
2022-02-11 13:00:00,75.0,75.17,74.84,74.84,169745.0,73.0351,73.2007,72.8793,72.8793,169745.0
2022-02-11 13:30:00,74.83,74.84,73.96,74.08,422294.0,72.8696,72.8793,72.0224,72.1392,422294.0
2022-02-11 14:00:00,74.05,74.42,73.83,73.89,437906.0,72.11,72.4703,71.8958,71.9542,437906.0
2022-02-11 14:30:00,73.92,74.24,73.55,73.81,334861.0,71.9834,72.2951,71.6231,71.8763,334861.0
2022-02-11 15:00:00,73.81,74.19,73.66,73.85,504334.0,71.8763,72.2464,71.7303,71.9153,504334.0
2022-02-11 15:30:00,73.83,74.12,73.44,73.7,631345.0,71.8958,72.1782,71.516,71.7692,631345.0
2022-02-14 09:30:00,73.55,74.07,73.4,73.82,271443.0,71.6231,72.1295,71.4771,71.8861,271443.0
2022-02-14 10:00:00,73.83,73.91,73.46,73.72,226150.0,71.8958,71.9737,71.5355,71.7887,226150.0
2022-02-14 10:30:00,73.72,73.91,73.39,73.67,316883.0,71.7887,71.9737,71.4673,71.74,316883.0
2022-02-14 11:00:00,73.68,74.2,73.62,74.12,288084.0,71.7497,72.2561,71.6913,72.1782,288084.0
2022-02-14 11:30:00,74.13,74.19,73.94,74.08,211260.0,72.1879,72.2464,72.0029,72.1392,211260.0
2022-02-14 12:00:00,74.07,74.22,74.01,74.22,127622.0,72.1295,72.2756,72.0711,72.2756,127622.0
2022-02-14 12:30:00,74.2,74.32,74.11,74.16,189150.0,72.2561,72.373,72.1685,72.2172,189150.0
2022-02-14 13:00:00,74.18,74.28,73.92,73.94,88162.0,72.2366,72.334,71.9834,72.0029,88162.0
2022-02-14 13:30:00,73.92,73.95,73.15,73.15,222191.0,71.9834,72.0127,71.2336,71.2336,222191.0
2022-02-14 14:00:00,73.15,73.65,72.99,73.43,274354.0,71.2336,71.7205,71.0778,71.5063,274354.0
2022-02-14 14:30:00,73.42,73.72,73.27,73.57,184878.0,71.4965,71.7887,71.3505,71.6426,184878.0
2022-02-14 15:00:00,73.57,73.82,73.32,73.65,183178.0,71.6426,71.8861,71.3992,71.7205,183178.0
2022-02-14 15:30:00,73.62,73.9,73.57,73.71,412509.0,71.6913,71.964,71.6426,71.7789,412509.0
2022-02-15 09:30:00,74.81,75.02,74.66,74.86,347117.0,72.8501,73.0546,72.7041,72.8988,347117.0
2022-02-15 10:00:00,74.86,74.92,74.66,74.86,152404.0,72.8988,72.9572,72.7041,72.8988,152404.0
2022-02-15 10:30:00,74.87,75.09,74.77,74.96,148737.0,72.9086,73.1228,72.8112,72.9962,148737.0
2022-02-15 11:00:00,74.97,75.09,74.91,74.94,120106.0,73.0059,73.1228,72.9475,72.9767,120106.0
2022-02-15 11:30:00,74.94,75.12,74.94,75.07,86365.0,72.9767,73.152,72.9767,73.1033,86365.0
2022-02-15 12:00:00,75.07,75.11,74.64,74.73,126845.0,73.1033,73.1423,72.6846,72.7722,126845.0
2022-02-15 12:30:00,74.73,74.76,74.49,74.65,131447.0,72.7722,72.8014,72.5385,72.6943,131447.0
2022-02-15 13:00:00,74.66,75.0,74.64,74.99,86736.0,72.7041,73.0351,72.6846,73.0254,86736.0
2022-02-15 13:30:00,74.99,75.04,74.92,75.02,68827.0,73.0254,73.0741,72.9572,73.0546,68827.0
2022-02-15 14:00:00,75.04,75.07,74.84,75.02,388573.0,73.0741,73.1033,72.8793,73.0546,388573.0
2022-02-15 14:30:00,75.03,75.15,74.92,75.09,113417.0,73.0644,73.1812,72.9572,73.1228,113417.0
2022-02-15 15:00:00,75.1,75.25,75.08,75.16,114180.0,73.1325,73.2786,73.1131,73.191,114180.0
2022-02-15 15:30:00,75.16,75.3,74.85,75.26,771748.0,73.191,73.3273,72.8891,73.2883,771748.0
2022-02-16 09:30:00,74.72,74.85,74.22,74.3,217958.0,72.7625,72.8891,72.2756,72.3535,217958.0
2022-02-16 10:00:00,74.3,74.48,74.21,74.44,84218.0,72.3535,72.5288,72.2658,72.4898,84218.0
2022-02-16 10:30:00,74.44,74.58,74.38,74.5,64484.0,72.4898,72.6261,72.4314,72.5482,64484.0
2022-02-16 11:00:00,74.51,74.65,74.4,74.56,68505.0,72.558,72.6943,72.4509,72.6067,68505.0
2022-02-16 11:30:00,74.54,74.64,74.47,74.62,89233.0,72.5872,72.6846,72.519,72.6651,89233.0
2022-02-16 12:00:00,74.63,74.7,74.5,74.53,70544.0,72.6748,72.743,72.5482,72.5775,70544.0
2022-02-16 12:30:00,74.53,74.53,74.29,74.45,136754.0,72.5775,72.5775,72.3437,72.4996,136754.0
2022-02-16 13:00:00,74.45,74.56,74.36,74.51,118158.0,72.4996,72.6067,72.4119,72.558,118158.0
2022-02-16 13:30:00,74.51,74.53,74.39,74.48,94063.0,72.558,72.5775,72.4411,72.5288,94063.0
2022-02-16 14:00:00,74.49,75.16,74.33,75.14,216662.0,72.5385,73.191,72.3827,73.1715,216662.0
2022-02-16 14:30:00,75.13,75.34,74.96,75.23,138469.0,73.1617,73.3662,72.9962,73.2591,138469.0
2022-02-16 15:00:00,75.26,75.48,75.21,75.48,212074.0,73.2883,73.5026,73.2396,73.5026,212074.0
2022-02-16 15:30:00,75.46,75.52,75.22,75.28,281240.0,73.4831,73.5415,73.2494,73.3078,281240.0
2022-02-17 09:30:00,74.61,74.77,74.15,74.27,176777.0,72.6554,72.8112,72.2074,72.3243,176777.0
2022-02-17 10:00:00,74.27,74.39,73.97,73.99,180572.0,72.3243,72.4411,72.0321,72.0516,180572.0
2022-02-17 10:30:00,73.98,74.17,73.94,74.1,145361.0,72.0419,72.2269,72.0029,72.1587,145361.0
2022-02-17 11:00:00,74.09,74.31,74.06,74.26,159283.0,72.149,72.3632,72.1198,72.3145,159283.0
2022-02-17 11:30:00,74.26,74.33,74.12,74.13,92241.0,72.3145,72.3827,72.1782,72.1879,92241.0
2022-02-17 12:00:00,74.14,74.18,73.93,74.07,73719.0,72.1977,72.2366,71.9932,72.1295,73719.0
2022-02-17 12:30:00,74.06,74.18,74.0,74.06,49259.0,72.1198,72.2366,72.0613,72.1198,49259.0
2022-02-17 13:00:00,74.05,74.07,73.79,73.85,51802.0,72.11,72.1295,71.8568,71.9153,51802.0
2022-02-17 13:30:00,73.84,73.93,73.74,73.82,90546.0,71.9055,71.9932,71.8082,71.8861,90546.0
2022-02-17 14:00:00,73.81,73.81,73.62,73.65,85274.0,71.8763,71.8763,71.6913,71.7205,85274.0
2022-02-17 14:30:00,73.65,73.67,73.46,73.47,310647.0,71.7205,71.74,71.5355,71.5452,310647.0
2022-02-17 15:00:00,73.47,73.51,73.22,73.31,169809.0,71.5452,71.5842,71.3018,71.3894,169809.0
2022-02-17 15:30:00,73.3,73.44,73.03,73.14,420502.0,71.3797,71.516,71.1168,71.2239,420502.0
2022-02-18 09:30:00,73.37,73.48,72.86,73.34,270687.0,71.4478,71.555,70.9512,71.4186,270687.0
2022-02-18 10:00:00,73.34,73.37,72.88,72.92,190212.0,71.4186,71.4478,70.9707,71.0096,190212.0
2022-02-18 10:30:00,72.91,72.91,72.6,72.67,480196.0,70.9999,70.9999,70.698,70.7662,480196.0
2022-02-18 11:00:00,72.65,72.69,72.29,72.58,236869.0,70.7467,70.7857,70.3961,70.6785,236869.0
2022-02-18 11:30:00,72.59,72.73,72.26,72.31,115167.0,70.6883,70.8246,70.3669,70.4156,115167.0
2022-02-18 12:00:00,72.34,72.69,72.26,72.48,146947.0,70.4448,70.7857,70.3669,70.5812,146947.0
2022-02-18 12:30:00,72.48,72.57,72.12,72.15,178754.0,70.5812,70.6688,70.2306,70.2598,178754.0
2022-02-18 13:00:00,72.17,72.22,71.98,72.11,520598.0,70.2793,70.328,70.0943,70.2209,520598.0
2022-02-18 13:30:00,72.12,72.48,72.09,72.38,138686.0,70.2306,70.5812,70.2014,70.4838,138686.0
2022-02-18 14:00:00,72.38,72.88,72.35,72.84,313960.0,70.4838,70.9707,70.4546,70.9317,313960.0
2022-02-18 14:30:00,72.85,73.05,72.61,72.95,481929.0,70.9415,71.1362,70.7078,71.0389,481929.0
2022-02-18 15:00:00,72.96,73.12,72.48,72.49,697336.0,71.0486,71.2044,70.5812,70.5909,697336.0
2022-02-18 15:30:00,72.49,72.7,72.21,72.41,1508844.0,70.5909,70.7954,70.3182,70.513,1508844.0
2022-02-22 09:30:00,71.75,72.66,71.58,72.35,516482.0,69.8703,70.7565,69.7047,70.4546,516482.0
2022-02-22 10:00:00,72.37,72.71,72.12,72.71,133830.0,70.474,70.8051,70.2306,70.8051,133830.0
2022-02-22 10:30:00,72.72,72.72,71.9,71.93,220093.0,70.8149,70.8149,70.0164,70.0456,220093.0
2022-02-22 11:00:00,71.92,72.02,71.62,71.68,247569.0,70.0358,70.1332,69.7437,69.8021,247569.0
2022-02-22 11:30:00,71.67,71.86,71.44,71.62,206955.0,69.7924,69.9774,69.5684,69.7437,206955.0
2022-02-22 12:00:00,71.61,71.77,71.46,71.51,123020.0,69.734,69.8898,69.5879,69.6366,123020.0
2022-02-22 12:30:00,71.49,71.57,71.32,71.39,136462.0,69.6171,69.695,69.4516,69.5197,136462.0
2022-02-22 13:00:00,71.41,71.51,71.18,71.28,156732.0,69.5392,69.6366,69.3152,69.4126,156732.0
2022-02-22 13:30:00,71.3,71.37,70.94,71.01,169515.0,69.4321,69.5002,69.0815,69.1497,169515.0
2022-02-22 14:00:00,70.99,71.31,70.74,71.23,225597.0,69.1302,69.4418,68.8868,69.3639,225597.0
2022-02-22 14:30:00,71.21,71.9,71.01,71.74,231458.0,69.3444,70.0164,69.1497,69.8606,231458.0
2022-02-22 15:00:00,71.76,72.18,71.74,71.92,306407.0,69.88,70.289,69.8606,70.0358,306407.0
2022-02-22 15:30:00,71.91,71.92,71.2,71.52,880622.0,70.0261,70.0358,69.3347,69.6463,880622.0
2022-02-23 09:30:00,72.08,72.37,71.8,71.82,257854.0,70.1916,70.474,69.919,69.9385,257854.0
2022-02-23 10:00:00,71.81,71.81,71.3,71.33,142731.0,69.9287,69.9287,69.4321,69.4613,142731.0
2022-02-23 10:30:00,71.32,71.53,71.12,71.22,114345.0,69.4516,69.6561,69.2568,69.3542,114345.0
2022-02-23 11:00:00,71.17,71.27,70.88,70.96,271616.0,69.3055,69.4029,69.0231,69.101,271616.0
2022-02-23 11:30:00,70.98,71.39,70.89,71.31,149837.0,69.1205,69.5197,69.0328,69.4418,149837.0
2022-02-23 12:00:00,71.31,71.57,71.21,71.53,146096.0,69.4418,69.695,69.3444,69.6561,146096.0
2022-02-23 12:30:00,71.54,71.56,71.04,71.09,151024.0,69.6658,69.6853,69.1789,69.2276,151024.0
2022-02-23 13:00:00,71.09,71.09,70.62,70.65,170766.0,69.2276,69.2276,68.7699,68.7991,170766.0
2022-02-23 13:30:00,70.65,70.92,70.55,70.71,165498.0,68.7991,69.062,68.7017,68.8575,165498.0
2022-02-23 14:00:00,70.71,70.81,70.32,70.36,384751.0,68.8575,68.9549,68.4778,68.5167,384751.0
2022-02-23 14:30:00,70.38,70.43,70.11,70.2,229036.0,68.5362,68.5849,68.2733,68.3609,229036.0
2022-02-23 15:00:00,70.21,70.25,69.9,70.19,374101.0,68.3706,68.4096,68.0688,68.3512,374101.0
2022-02-23 15:30:00,70.18,70.24,69.71,69.84,1135319.0,68.3414,68.3998,67.8837,68.0103,1135319.0
2022-02-24 09:30:00,67.57,69.01,67.37,68.92,965238.0,65.7998,67.2021,65.605,67.1144,965238.0
2022-02-24 10:00:00,68.91,69.6,68.44,69.04,1187329.0,67.1047,67.7766,66.647,67.2313,1187329.0
2022-02-24 10:30:00,69.01,69.68,68.82,69.46,446929.0,67.2021,67.8545,67.0171,67.6403,446929.0
2022-02-24 11:00:00,69.49,70.05,69.34,69.71,1027205.0,67.6695,68.2148,67.5234,67.8837,1027205.0
2022-02-24 11:30:00,69.71,69.92,69.38,69.91,301262.0,67.8837,68.0882,67.5624,68.0785,301262.0
2022-02-24 12:00:00,69.93,69.94,69.21,69.45,401828.0,68.098,68.1077,67.3968,67.6305,401828.0
2022-02-24 12:30:00,69.46,69.82,69.28,69.47,229219.0,67.6403,67.9909,67.465,67.65,229219.0
2022-02-24 13:00:00,69.49,69.93,69.4,69.62,214606.0,67.6695,68.098,67.5819,67.7961,214606.0
2022-02-24 13:30:00,69.61,70.64,69.6,70.14,330987.0,67.7864,68.7894,67.7766,68.3025,330987.0
2022-02-24 14:00:00,70.14,70.49,69.93,70.44,321754.0,68.3025,68.6433,68.098,68.5946,321754.0
2022-02-24 14:30:00,70.46,71.06,70.44,70.95,214575.0,68.6141,69.1984,68.5946,69.0912,214575.0
2022-02-24 15:00:00,70.95,71.33,70.86,71.1,645669.0,69.0912,69.4613,69.0036,69.2373,645669.0
2022-02-24 15:30:00,71.09,71.99,71.09,71.92,736709.0,69.2276,70.104,69.2276,70.0358,736709.0
2022-02-25 09:30:00,72.04,72.16,71.51,71.54,342844.0,70.1527,70.2695,69.6366,69.6658,342844.0
2022-02-25 10:00:00,71.54,72.23,71.41,72.16,292412.0,69.6658,70.3377,69.5392,70.2695,292412.0
2022-02-25 10:30:00,72.18,72.59,71.89,72.44,164164.0,70.289,70.6883,70.0066,70.5422,164164.0
2022-02-25 11:00:00,72.44,72.89,72.28,72.78,167602.0,70.5422,70.9804,70.3864,70.8733,167602.0
2022-02-25 11:30:00,72.79,73.05,72.64,73.05,203464.0,70.883,71.1362,70.737,71.1362,203464.0
2022-02-25 12:00:00,73.03,73.09,72.73,72.93,118002.0,71.1168,71.1752,70.8246,71.0194,118002.0
2022-02-25 12:30:00,72.97,73.07,72.57,72.66,182597.0,71.0583,71.1557,70.6688,70.7565,182597.0
2022-02-25 13:00:00,72.67,72.86,72.48,72.8,149617.0,70.7662,70.9512,70.5812,70.8928,149617.0
2022-02-25 13:30:00,72.81,73.01,72.7,72.84,140019.0,70.9025,71.0973,70.7954,70.9317,140019.0
2022-02-25 14:00:00,72.83,72.98,72.63,72.92,127729.0,70.922,71.0681,70.7272,71.0096,127729.0
2022-02-25 14:30:00,72.94,73.02,72.59,72.78,183290.0,71.0291,71.107,70.6883,70.8733,183290.0
2022-02-25 15:00:00,72.77,73.07,72.62,72.94,233002.0,70.8636,71.1557,70.7175,71.0291,233002.0
2022-02-25 15:30:00,72.94,73.16,72.85,73.13,601823.0,71.0291,71.2434,70.9415,71.2141,601823.0
2022-02-28 09:30:00,72.34,72.82,72.3,72.81,316863.0,70.4448,70.9123,70.4059,70.9025,316863.0
2022-02-28 10:00:00,72.81,72.87,72.25,72.53,232797.0,70.9025,70.9609,70.3572,70.6299,232797.0
2022-02-28 10:30:00,72.54,73.2,72.54,73.13,315244.0,70.6396,71.2823,70.6396,71.2141,315244.0
2022-02-28 11:00:00,73.16,73.44,73.01,73.4,119675.0,71.2434,71.516,71.0973,71.4771,119675.0
2022-02-28 11:30:00,73.39,73.51,73.18,73.34,170119.0,71.4673,71.5842,71.2628,71.4186,170119.0
2022-02-28 12:00:00,73.33,73.42,72.74,72.85,154916.0,71.4089,71.4965,70.8344,70.9415,154916.0
2022-02-28 12:30:00,72.83,72.89,72.46,72.66,255812.0,70.922,70.9804,70.5617,70.7565,255812.0
2022-02-28 13:00:00,72.65,73.02,72.51,72.69,151545.0,70.7467,71.107,70.6104,70.7857,151545.0
2022-02-28 13:30:00,72.65,72.94,72.58,72.83,190379.0,70.7467,71.0291,70.6785,70.922,190379.0
2022-02-28 14:00:00,72.82,72.82,72.11,72.2,198862.0,70.9123,70.9123,70.2209,70.3085,198862.0
2022-02-28 14:30:00,72.22,72.57,72.09,72.51,91848.0,70.328,70.6688,70.2014,70.6104,91848.0
2022-02-28 15:00:00,72.5,72.73,72.24,72.62,130412.0,70.6006,70.8246,70.3475,70.7175,130412.0
2022-02-28 15:30:00,72.6,73.26,72.21,73.23,442409.0,70.698,71.3407,70.3182,71.3115,442409.0
2022-03-01 09:30:00,73.0,73.31,72.87,73.04,502676.0,71.0875,71.3894,70.9609,71.1265,502676.0
2022-03-01 10:00:00,73.05,73.32,72.77,73.21,303107.0,71.1362,71.3992,70.8636,71.292,303107.0
2022-03-01 10:30:00,73.21,73.3,72.68,72.75,289550.0,71.292,71.3797,70.7759,70.8441,289550.0
2022-03-01 11:00:00,72.73,73.03,72.71,72.77,469356.0,70.8246,71.1168,70.8051,70.8636,469356.0
2022-03-01 11:30:00,72.78,72.78,72.12,72.22,218796.0,70.8733,70.8733,70.2306,70.328,218796.0
2022-03-01 12:00:00,72.2,72.4,72.0,72.34,175488.0,70.3085,70.5033,70.1137,70.4448,175488.0
2022-03-01 12:30:00,72.35,72.55,72.26,72.5,100270.0,70.4546,70.6493,70.3669,70.6006,100270.0
2022-03-01 13:00:00,72.49,72.62,71.9,71.91,110419.0,70.5909,70.7175,70.0164,70.0261,110419.0
2022-03-01 13:30:00,71.89,72.11,71.89,72.04,112534.0,70.0066,70.2209,70.0066,70.1527,112534.0
2022-03-01 14:00:00,72.07,72.25,71.83,72.22,184780.0,70.1819,70.3572,69.9482,70.328,184780.0
2022-03-01 14:30:00,72.21,72.36,71.97,72.0,229753.0,70.3182,70.4643,70.0845,70.1137,229753.0
2022-03-01 15:00:00,72.02,72.51,71.98,71.98,339391.0,70.1332,70.6104,70.0943,70.0943,339391.0
2022-03-01 15:30:00,71.97,72.16,71.57,72.06,538270.0,70.0845,70.2695,69.695,70.1722,538270.0
2022-03-02 09:30:00,72.46,72.83,72.21,72.57,314415.0,70.5617,70.922,70.3182,70.6688,314415.0
2022-03-02 10:00:00,72.57,72.74,72.02,72.65,458694.0,70.6688,70.8344,70.1332,70.7467,458694.0
2022-03-02 10:30:00,72.63,72.85,72.39,72.55,329022.0,70.7272,70.9415,70.4935,70.6493,329022.0
2022-03-02 11:00:00,72.55,73.21,72.36,73.05,426165.0,70.6493,71.292,70.4643,71.1362,426165.0
2022-03-02 11:30:00,73.06,73.34,72.95,73.08,281595.0,71.146,71.4186,71.0389,71.1654,281595.0
2022-03-02 12:00:00,73.08,73.28,73.0,73.14,311194.0,71.1654,71.3602,71.0875,71.2239,311194.0
2022-03-02 12:30:00,73.16,73.27,73.08,73.18,245553.0,71.2434,71.3505,71.1654,71.2628,245553.0
2022-03-02 13:00:00,73.2,73.51,73.2,73.4,220433.0,71.2823,71.5842,71.2823,71.4771,220433.0
2022-03-02 13:30:00,73.4,73.52,73.28,73.4,255260.0,71.4771,71.5939,71.3602,71.4771,255260.0
2022-03-02 14:00:00,73.4,73.61,73.31,73.4,446776.0,71.4771,71.6816,71.3894,71.4771,446776.0
2022-03-02 14:30:00,73.4,73.59,73.31,73.38,211577.0,71.4771,71.6621,71.3894,71.4576,211577.0
2022-03-02 15:00:00,73.38,73.59,73.36,73.51,210088.0,71.4576,71.6621,71.4381,71.5842,210088.0
2022-03-02 15:30:00,73.51,73.65,73.35,73.38,510064.0,71.5842,71.7205,71.4284,71.4576,510064.0
2022-03-03 09:30:00,73.86,73.91,73.46,73.61,316378.0,71.925,71.9737,71.5355,71.6816,316378.0
2022-03-03 10:00:00,73.62,73.73,72.93,73.04,236266.0,71.6913,71.7984,71.0194,71.1265,236266.0
2022-03-03 10:30:00,73.02,73.11,72.54,72.54,211258.0,71.107,71.1947,70.6396,70.6396,211258.0
2022-03-03 11:00:00,72.54,72.86,72.42,72.8,415085.0,70.6396,70.9512,70.5227,70.8928,415085.0
2022-03-03 11:30:00,72.78,72.97,72.65,72.88,214212.0,70.8733,71.0583,70.7467,70.9707,214212.0
2022-03-03 12:00:00,72.87,73.02,72.6,72.64,156271.0,70.9609,71.107,70.698,70.737,156271.0
2022-03-03 12:30:00,72.65,73.39,72.61,73.05,274755.0,70.7467,71.4673,70.7078,71.1362,274755.0
2022-03-03 13:00:00,73.05,73.31,72.99,73.26,86345.0,71.1362,71.3894,71.0778,71.3407,86345.0
2022-03-03 13:30:00,73.25,73.25,72.92,73.05,152796.0,71.331,71.331,71.0096,71.1362,152796.0
2022-03-03 14:00:00,73.04,73.28,72.94,73.17,197428.0,71.1265,71.3602,71.0291,71.2531,197428.0
2022-03-03 14:30:00,73.16,73.16,72.63,72.69,231641.0,71.2434,71.2434,70.7272,70.7857,231641.0
2022-03-03 15:00:00,72.68,72.68,72.43,72.66,187972.0,70.7759,70.7759,70.5325,70.7565,187972.0
2022-03-03 15:30:00,72.65,72.65,72.2,72.59,1087362.0,70.7467,70.7467,70.3085,70.6883,1087362.0
2022-03-04 09:30:00,72.05,72.25,71.51,71.94,402609.0,70.1624,70.3572,69.6366,70.0553,402609.0
2022-03-04 10:00:00,71.94,72.07,71.27,71.43,306767.0,70.0553,70.1819,69.4029,69.5587,306767.0
2022-03-04 10:30:00,71.4,71.58,71.12,71.14,203520.0,69.5295,69.7047,69.2568,69.2763,203520.0
2022-03-04 11:00:00,71.14,71.28,70.96,71.2,222739.0,69.2763,69.4126,69.101,69.3347,222739.0
2022-03-04 11:30:00,71.18,71.41,71.02,71.27,328426.0,69.3152,69.5392,69.1594,69.4029,328426.0
2022-03-04 12:00:00,71.26,71.8,71.18,71.7,1069471.0,69.3931,69.919,69.3152,69.8216,1069471.0
2022-03-04 12:30:00,71.69,71.78,71.44,71.68,256659.0,69.8119,69.8995,69.5684,69.8021,256659.0
2022-03-04 13:00:00,71.73,72.01,71.66,71.66,179392.0,69.8508,70.1235,69.7826,69.7826,179392.0
2022-03-04 13:30:00,71.67,71.91,71.38,71.39,123005.0,69.7924,70.0261,69.51,69.5197,123005.0
2022-03-04 14:00:00,71.4,71.6,71.23,71.47,251963.0,69.5295,69.7242,69.3639,69.5976,251963.0
2022-03-04 14:30:00,71.46,71.56,71.1,71.12,172128.0,69.5879,69.6853,69.2373,69.2568,172128.0
2022-03-04 15:00:00,71.12,71.49,71.11,71.34,233634.0,69.2568,69.6171,69.2471,69.471,233634.0
2022-03-04 15:30:00,71.33,71.71,71.14,71.66,1173375.0,69.4613,69.8313,69.2763,69.7826,1173375.0
2022-03-07 09:30:00,71.66,71.74,70.71,70.71,443811.0,69.7826,69.8606,68.8575,68.8575,443811.0
2022-03-07 10:00:00,70.71,70.77,70.13,70.13,391305.0,68.8575,68.916,68.2927,68.2927,391305.0
2022-03-07 10:30:00,70.1,70.27,69.95,70.05,275145.0,68.2635,68.4291,68.1174,68.2148,275145.0
2022-03-07 11:00:00,70.03,70.49,69.99,70.35,222135.0,68.1954,68.6433,68.1564,68.507,222135.0
2022-03-07 11:30:00,70.34,70.41,69.99,70.05,304731.0,68.4972,68.5654,68.1564,68.2148,304731.0
2022-03-07 12:00:00,70.06,70.11,69.76,69.87,272961.0,68.2246,68.2733,67.9324,68.0395,272961.0
2022-03-07 12:30:00,69.85,70.12,69.71,69.81,334770.0,68.0201,68.283,67.8837,67.9811,334770.0
2022-03-07 13:00:00,69.8,70.04,69.6,69.72,225040.0,67.9714,68.2051,67.7766,67.8935,225040.0
2022-03-07 13:30:00,69.7,69.93,69.64,69.69,183345.0,67.874,68.098,67.8156,67.8643,183345.0
2022-03-07 14:00:00,69.7,69.94,69.54,69.71,213131.0,67.874,68.1077,67.7182,67.8837,213131.0
2022-03-07 14:30:00,69.68,69.73,69.35,69.4,670544.0,67.8545,67.9032,67.5332,67.5819,670544.0
2022-03-07 15:00:00,69.44,69.46,69.14,69.39,364842.0,67.6208,67.6403,67.3287,67.5721,364842.0
2022-03-07 15:30:00,69.38,69.38,68.95,68.96,590262.0,67.5624,67.5624,67.1436,67.1534,590262.0
2022-03-08 09:30:00,68.82,69.29,68.56,68.75,387864.0,67.0171,67.4747,66.7639,66.9489,387864.0
2022-03-08 10:00:00,68.71,68.8,68.12,68.22,353903.0,66.9099,66.9976,66.3354,66.4328,353903.0
2022-03-08 10:30:00,68.22,68.89,67.95,68.81,237161.0,66.4328,67.0852,66.1698,67.0073,237161.0
2022-03-08 11:00:00,68.84,69.0,68.19,68.28,286431.0,67.0365,67.1923,66.4036,66.4912,286431.0
2022-03-08 11:30:00,68.27,68.66,67.93,68.48,359465.0,66.4815,66.8612,66.1504,66.686,359465.0
2022-03-08 12:00:00,68.49,69.99,68.44,69.82,383246.0,66.6957,68.1564,66.647,67.9909,383246.0
2022-03-08 12:30:00,69.82,70.28,69.63,70.21,309094.0,67.9909,68.4388,67.8058,68.3706,309094.0
2022-03-08 13:00:00,70.23,70.55,69.82,69.85,403010.0,68.3901,68.7017,67.9909,68.0201,403010.0
2022-03-08 13:30:00,69.87,69.87,69.04,69.05,326414.0,68.0395,68.0395,67.2313,67.241,326414.0
2022-03-08 14:00:00,69.02,69.37,68.71,69.33,237225.0,67.2118,67.5526,66.9099,67.5137,237225.0
2022-03-08 14:30:00,69.33,69.66,69.08,69.41,233618.0,67.5137,67.835,67.2702,67.5916,233618.0
2022-03-08 15:00:00,69.41,69.84,69.0,69.02,380843.0,67.5916,68.0103,67.1923,67.2118,380843.0
2022-03-08 15:30:00,69.03,69.06,68.5,68.55,608083.0,67.2215,67.2508,66.7054,66.7541,608083.0
2022-03-09 09:30:00,70.42,70.43,69.81,70.16,255541.0,68.5751,68.5849,67.9811,68.3219,255541.0
2022-03-09 10:00:00,70.19,70.58,70.11,70.49,249432.0,68.3512,68.7309,68.2733,68.6433,249432.0
2022-03-09 10:30:00,70.51,70.76,70.41,70.68,230943.0,68.6628,68.9062,68.5654,68.8283,230943.0
2022-03-09 11:00:00,70.66,70.68,70.3,70.39,89369.0,68.8088,68.8283,68.4583,68.5459,89369.0
2022-03-09 11:30:00,70.4,70.77,70.4,70.75,79041.0,68.5557,68.916,68.5557,68.8965,79041.0
2022-03-09 12:00:00,70.77,70.85,70.64,70.8,138255.0,68.916,68.9939,68.7894,68.9452,138255.0
2022-03-09 12:30:00,70.81,71.13,70.81,71.05,179482.0,68.9549,69.2665,68.9549,69.1886,179482.0
2022-03-09 13:00:00,71.06,71.1,70.82,71.09,130635.0,69.1984,69.2373,68.9647,69.2276,130635.0
2022-03-09 13:30:00,71.08,71.1,70.74,70.86,157806.0,69.2178,69.2373,68.8868,69.0036,157806.0
2022-03-09 14:00:00,70.85,71.07,70.82,70.96,298310.0,68.9939,69.2081,68.9647,69.101,298310.0
2022-03-09 14:30:00,70.98,71.15,70.96,71.03,127493.0,69.1205,69.286,69.101,69.1692,127493.0
2022-03-09 15:00:00,71.04,71.33,71.01,71.29,267632.0,69.1789,69.4613,69.1497,69.4223,267632.0
2022-03-09 15:30:00,71.29,71.4,70.93,71.1,488679.0,69.4223,69.5295,69.0718,69.2373,488679.0
2022-03-10 09:30:00,70.23,70.48,69.99,70.41,268881.0,68.3901,68.6336,68.1564,68.5654,268881.0
2022-03-10 10:00:00,70.42,70.57,70.08,70.13,162624.0,68.5751,68.7212,68.244,68.2927,162624.0
2022-03-10 10:30:00,70.11,70.18,69.78,69.81,113358.0,68.2733,68.3414,67.9519,67.9811,113358.0
2022-03-10 11:00:00,69.82,69.83,69.57,69.64,63287.0,67.9909,68.0006,67.7474,67.8156,63287.0
2022-03-10 11:30:00,69.65,69.9,69.6,69.9,182697.0,67.8253,68.0688,67.7766,68.0688,182697.0
2022-03-10 12:00:00,69.88,70.11,69.8,70.04,75130.0,68.0493,68.2733,67.9714,68.2051,75130.0
2022-03-10 12:30:00,70.03,70.03,69.71,69.76,42784.0,68.1954,68.1954,67.8837,67.9324,42784.0
2022-03-10 13:00:00,69.75,70.02,69.71,69.97,180997.0,67.9227,68.1856,67.8837,68.1369,180997.0
2022-03-10 13:30:00,69.96,70.28,69.92,70.22,96506.0,68.1272,68.4388,68.0882,68.3804,96506.0
2022-03-10 14:00:00,70.23,70.64,70.18,70.51,289211.0,68.3901,68.7894,68.3414,68.6628,289211.0
2022-03-10 14:30:00,70.57,70.75,70.42,70.68,107797.0,68.7212,68.8965,68.5751,68.8283,107797.0
2022-03-10 15:00:00,70.67,70.67,70.36,70.48,319063.0,68.8186,68.8186,68.5167,68.6336,319063.0
2022-03-10 15:30:00,70.51,70.75,70.36,70.58,335473.0,68.6628,68.8965,68.5167,68.7309,335473.0
2022-03-11 09:30:00,71.04,71.18,70.54,70.65,297396.0,69.1789,69.3152,68.692,68.7991,297396.0
2022-03-11 10:00:00,70.64,70.64,70.25,70.41,220153.0,68.7894,68.7894,68.4096,68.5654,220153.0
2022-03-11 10:30:00,70.39,70.68,70.27,70.68,105035.0,68.5459,68.8283,68.4291,68.8283,105035.0
2022-03-11 11:00:00,70.67,70.67,70.18,70.19,95177.0,68.8186,68.8186,68.3414,68.3512,95177.0
2022-03-11 11:30:00,70.17,70.19,69.89,70.08,99331.0,68.3317,68.3512,68.059,68.244,99331.0
2022-03-11 12:00:00,70.1,70.18,69.9,69.9,92305.0,68.2635,68.3414,68.0688,68.0688,92305.0
2022-03-11 12:30:00,69.88,70.07,69.8,70.02,47704.0,68.0493,68.2343,67.9714,68.1856,47704.0
2022-03-11 13:00:00,70.0,70.3,69.99,70.26,98698.0,68.1661,68.4583,68.1564,68.4193,98698.0
2022-03-11 13:30:00,70.26,70.37,69.99,69.99,88892.0,68.4193,68.5264,68.1564,68.1564,88892.0
2022-03-11 14:00:00,69.98,70.24,69.93,70.23,169818.0,68.1467,68.3998,68.098,68.3901,169818.0
2022-03-11 14:30:00,70.22,70.23,69.83,69.91,101118.0,68.3804,68.3901,68.0006,68.0785,101118.0
2022-03-11 15:00:00,69.91,69.94,69.66,69.67,125531.0,68.0785,68.1077,67.835,67.8448,125531.0
2022-03-11 15:30:00,69.65,69.66,69.22,69.31,376109.0,67.8253,67.835,67.4066,67.4942,376109.0
2022-03-14 09:30:00,69.28,69.65,68.99,69.38,284473.0,67.465,67.8253,67.1826,67.5624,284473.0
2022-03-14 10:00:00,69.38,69.87,69.22,69.67,201982.0,67.5624,68.0395,67.4066,67.8448,201982.0
2022-03-14 10:30:00,69.65,69.92,69.45,69.9,154451.0,67.8253,68.0882,67.6305,68.0688,154451.0
2022-03-14 11:00:00,69.91,69.93,69.34,69.38,111188.0,68.0785,68.098,67.5234,67.5624,111188.0
2022-03-14 11:30:00,69.39,69.41,68.97,69.06,147002.0,67.5721,67.5916,67.1631,67.2508,147002.0
2022-03-14 12:00:00,69.03,69.04,68.73,68.86,95489.0,67.2215,67.2313,66.9294,67.056,95489.0
2022-03-14 12:30:00,68.84,68.92,68.47,68.47,116012.0,67.0365,67.1144,66.6762,66.6762,116012.0
2022-03-14 13:00:00,68.45,68.48,68.32,68.33,193505.0,66.6567,66.686,66.5301,66.5399,193505.0
2022-03-14 13:30:00,68.35,68.54,68.18,68.37,176685.0,66.5594,66.7444,66.3938,66.5788,176685.0
2022-03-14 14:00:00,68.37,68.48,68.2,68.22,77724.0,66.5788,66.686,66.4133,66.4328,77724.0
2022-03-14 14:30:00,68.24,68.49,68.24,68.44,135505.0,66.4522,66.6957,66.4522,66.647,135505.0
2022-03-14 15:00:00,68.44,68.63,68.36,68.43,145208.0,66.647,66.832,66.5691,66.6373,145208.0
2022-03-14 15:30:00,68.42,68.5,68.15,68.29,647150.0,66.6275,66.7054,66.3646,66.5009,647150.0
2022-03-15 09:30:00,68.83,69.15,68.57,68.99,152937.0,67.0268,67.3384,66.7736,67.1826,152937.0
2022-03-15 10:00:00,69.0,69.36,68.85,69.35,136985.0,67.1923,67.5429,67.0463,67.5332,136985.0
2022-03-15 10:30:00,69.38,69.65,69.35,69.47,159282.0,67.5624,67.8253,67.5332,67.65,159282.0
2022-03-15 11:00:00,69.51,69.83,69.46,69.83,71664.0,67.689,68.0006,67.6403,68.0006,71664.0
2022-03-15 11:30:00,69.83,70.02,69.5,69.65,148986.0,68.0006,68.1856,67.6792,67.8253,148986.0
2022-03-15 12:00:00,69.62,69.98,69.45,69.98,94600.0,67.7961,68.1467,67.6305,68.1467,94600.0
2022-03-15 12:30:00,69.96,69.99,69.65,69.84,70725.0,68.1272,68.1564,67.8253,68.0103,70725.0
2022-03-15 13:00:00,69.86,69.93,69.57,69.57,66046.0,68.0298,68.098,67.7474,67.7474,66046.0
2022-03-15 13:30:00,69.57,69.81,69.54,69.78,272932.0,67.7474,67.9811,67.7182,67.9519,272932.0
2022-03-15 14:00:00,69.76,69.8,69.41,69.55,144476.0,67.9324,67.9714,67.5916,67.7279,144476.0
2022-03-15 14:30:00,69.55,70.03,69.48,70.02,109127.0,67.7279,68.1954,67.6598,68.1856,109127.0
2022-03-15 15:00:00,70.0,70.33,69.95,70.28,98835.0,68.1661,68.4875,68.1174,68.4388,98835.0
2022-03-15 15:30:00,70.28,70.52,70.25,70.39,386285.0,68.4388,68.6725,68.4096,68.5459,386285.0
2022-03-16 09:30:00,71.12,71.72,71.09,71.58,311868.0,69.2568,69.8411,69.2276,69.7047,311868.0
2022-03-16 10:00:00,71.61,72.17,71.45,72.06,256257.0,69.734,70.2793,69.5781,70.1722,256257.0
2022-03-16 10:30:00,72.07,72.27,71.87,72.06,130469.0,70.1819,70.3767,69.9871,70.1722,130469.0
2022-03-16 11:00:00,72.05,72.1,71.88,71.98,219273.0,70.1624,70.2111,69.9969,70.0943,219273.0
2022-03-16 11:30:00,71.99,72.03,71.86,71.96,57519.0,70.104,70.143,69.9774,70.0748,57519.0
2022-03-16 12:00:00,71.98,72.05,71.86,71.92,62836.0,70.0943,70.1624,69.9774,70.0358,62836.0
2022-03-16 12:30:00,71.93,71.94,71.53,71.6,271721.0,70.0456,70.0553,69.6561,69.7242,271721.0
2022-03-16 13:00:00,71.6,71.64,71.27,71.39,268426.0,69.7242,69.7632,69.4029,69.5197,268426.0
2022-03-16 13:30:00,71.39,71.66,71.39,71.64,90284.0,69.5197,69.7826,69.5197,69.7632,90284.0
2022-03-16 14:00:00,71.62,71.63,70.58,70.6,315490.0,69.7437,69.7534,68.7309,68.7504,315490.0
2022-03-16 14:30:00,70.58,71.72,70.29,71.5,344257.0,68.7309,69.8411,68.4485,69.6268,344257.0
2022-03-16 15:00:00,71.47,72.08,71.33,72.05,289098.0,69.5976,70.1916,69.4613,70.1624,289098.0
2022-03-16 15:30:00,72.06,72.59,71.85,72.59,422414.0,70.1722,70.6883,69.9677,70.6883,422414.0
2022-03-17 09:30:00,72.15,72.8,72.0,72.79,248128.0,70.2598,70.8928,70.1137,70.883,248128.0
2022-03-17 10:00:00,72.8,72.95,72.6,72.69,655037.0,70.8928,71.0389,70.698,70.7857,655037.0
2022-03-17 10:30:00,72.69,72.71,72.18,72.32,666886.0,70.7857,70.8051,70.289,70.4254,666886.0
2022-03-17 11:00:00,72.3,72.55,72.17,72.47,803384.0,70.4059,70.6493,70.2793,70.5714,803384.0
2022-03-17 11:30:00,72.46,72.64,72.29,72.51,183917.0,70.5617,70.737,70.3961,70.6104,183917.0
2022-03-17 12:00:00,72.52,72.77,72.41,72.75,113481.0,70.6201,70.8636,70.513,70.8441,113481.0
2022-03-17 12:30:00,72.74,72.84,72.67,72.81,221777.0,70.8344,70.9317,70.7662,70.9025,221777.0
2022-03-17 13:00:00,72.8,73.04,72.63,73.04,117616.0,70.8928,71.1265,70.7272,71.1265,117616.0
2022-03-17 13:30:00,73.04,73.29,73.0,73.2,137762.0,71.1265,71.3699,71.0875,71.2823,137762.0
2022-03-17 14:00:00,73.2,73.27,72.95,72.96,190937.0,71.2823,71.3505,71.0389,71.0486,190937.0
2022-03-17 14:30:00,72.97,73.23,72.97,73.21,238430.0,71.0583,71.3115,71.0583,71.292,238430.0
2022-03-17 15:00:00,73.19,73.29,72.95,73.16,220344.0,71.2726,71.3699,71.0389,71.2434,220344.0
2022-03-17 15:30:00,73.17,73.55,73.12,73.55,571691.0,71.2531,71.6231,71.2044,71.6231,571691.0
2022-03-18 09:30:00,73.32,73.65,73.09,73.64,287788.0,71.3992,71.7205,71.1752,71.7108,287788.0
2022-03-18 10:00:00,73.68,74.07,73.63,73.89,190594.0,71.7497,72.1295,71.701,71.9542,190594.0
2022-03-18 10:30:00,73.91,73.98,73.56,73.84,152774.0,71.9737,72.0419,71.6329,71.9055,152774.0
2022-03-18 11:00:00,73.85,74.12,73.8,74.01,137809.0,71.9153,72.1782,71.8666,72.0711,137809.0
2022-03-18 11:30:00,74.01,74.24,73.92,74.07,202421.0,72.0711,72.2951,71.9834,72.1295,202421.0
2022-03-18 12:00:00,74.06,74.23,74.0,74.22,56324.0,72.1198,72.2853,72.0613,72.2756,56324.0
2022-03-18 12:30:00,74.27,74.41,74.21,74.34,109796.0,72.3243,72.4606,72.2658,72.3924,109796.0
2022-03-18 13:00:00,74.34,74.45,74.27,74.45,98691.0,72.3924,72.4996,72.3243,72.4996,98691.0
2022-03-18 13:30:00,74.45,74.5,74.36,74.41,121056.0,72.4996,72.5482,72.4119,72.4606,121056.0
2022-03-18 14:00:00,74.42,74.49,74.3,74.44,170604.0,72.4703,72.5385,72.3535,72.4898,170604.0
2022-03-18 14:30:00,74.45,74.57,74.36,74.56,143263.0,72.4996,72.6164,72.4119,72.6067,143263.0
2022-03-18 15:00:00,74.55,74.87,74.52,74.84,317534.0,72.5969,72.9086,72.5677,72.8793,317534.0
2022-03-18 15:30:00,74.84,75.01,74.76,74.97,378830.0,72.8793,73.0449,72.8014,73.0059,378830.0
2022-03-21 09:30:00,74.85,75.3,74.52,74.57,356992.0,72.8891,73.3273,72.5677,72.6164,356992.0
2022-03-21 10:00:00,74.58,74.64,74.2,74.2,138942.0,72.6261,72.6846,72.2561,72.2561,138942.0
2022-03-21 10:30:00,74.25,74.83,74.2,74.76,96618.0,72.3048,72.8696,72.2561,72.8014,96618.0
2022-03-21 11:00:00,74.77,75.13,74.65,75.08,184397.0,72.8112,73.1617,72.6943,73.1131,184397.0
2022-03-21 11:30:00,75.09,75.18,74.91,75.11,143071.0,73.1228,73.2104,72.9475,73.1423,143071.0
2022-03-21 12:00:00,75.14,75.14,74.85,75.0,175442.0,73.1715,73.1715,72.8891,73.0351,175442.0
2022-03-21 12:30:00,75.01,75.02,74.26,74.28,144705.0,73.0449,73.0546,72.3145,72.334,144705.0
2022-03-21 13:00:00,74.26,74.35,73.95,74.07,165548.0,72.3145,72.4022,72.0127,72.1295,165548.0
2022-03-21 13:30:00,74.08,74.34,74.07,74.34,105982.0,72.1392,72.3924,72.1295,72.3924,105982.0
2022-03-21 14:00:00,74.33,74.65,74.19,74.62,268731.0,72.3827,72.6943,72.2464,72.6651,268731.0
2022-03-21 14:30:00,74.63,74.69,74.25,74.26,109807.0,72.6748,72.7333,72.3048,72.3145,109807.0
2022-03-21 15:00:00,74.25,74.59,74.22,74.54,120246.0,72.3048,72.6359,72.2756,72.5872,120246.0
2022-03-21 15:30:00,74.58,74.82,74.29,74.82,605476.0,72.6261,72.8599,72.3437,72.8599,605476.0
2022-03-22 09:30:00,74.94,75.38,74.9,75.22,226009.0,72.9767,73.4052,72.9378,73.2494,226009.0
2022-03-22 10:00:00,75.23,75.8,75.23,75.78,184441.0,73.2591,73.8142,73.2591,73.7947,184441.0
2022-03-22 10:30:00,75.8,75.99,75.79,75.87,163665.0,73.8142,73.9992,73.8045,73.8824,163665.0
2022-03-22 11:00:00,75.88,76.21,75.78,76.13,105757.0,73.8921,74.2134,73.7947,74.1355,105757.0
2022-03-22 11:30:00,76.14,76.14,75.9,75.9,80206.0,74.1453,74.1453,73.9116,73.9116,80206.0
2022-03-22 12:00:00,75.91,75.99,75.68,75.74,93777.0,73.9213,73.9992,73.6973,73.7558,93777.0
2022-03-22 12:30:00,75.74,75.91,75.67,75.89,90069.0,73.7558,73.9213,73.6876,73.9018,90069.0
2022-03-22 13:00:00,75.88,75.98,75.76,75.86,66793.0,73.8921,73.9895,73.7752,73.8726,66793.0
2022-03-22 13:30:00,75.88,76.03,75.87,76.03,75090.0,73.8921,74.0382,73.8824,74.0382,75090.0
2022-03-22 14:00:00,76.03,76.07,75.75,75.88,92570.0,74.0382,74.0771,73.7655,73.8921,92570.0
2022-03-22 14:30:00,75.88,76.03,75.76,76.01,93206.0,73.8921,74.0382,73.7752,74.0187,93206.0
2022-03-22 15:00:00,76.02,76.18,75.94,75.99,224779.0,74.0284,74.1842,73.9505,73.9992,224779.0
2022-03-22 15:30:00,75.98,76.24,75.93,76.08,484157.0,73.9895,74.2427,73.9408,74.0869,484157.0
2022-03-23 09:30:00,75.43,75.44,75.1,75.22,239176.0,73.4539,73.4636,73.1325,73.2494,239176.0
2022-03-23 10:00:00,75.2,75.76,75.1,75.66,451784.0,73.2299,73.7752,73.1325,73.6779,451784.0
2022-03-23 10:30:00,75.7,75.78,75.41,75.65,103687.0,73.7168,73.7947,73.4344,73.6681,103687.0
2022-03-23 11:00:00,75.67,75.92,75.63,75.87,137223.0,73.6876,73.931,73.6486,73.8824,137223.0
2022-03-23 11:30:00,75.88,75.92,75.76,75.91,85791.0,73.8921,73.931,73.7752,73.9213,85791.0
2022-03-23 12:00:00,75.91,76.06,75.58,75.79,106895.0,73.9213,74.0674,73.6,73.8045,106895.0
2022-03-23 12:30:00,75.82,75.87,75.53,75.7,73302.0,73.8337,73.8824,73.5513,73.7168,73302.0
2022-03-23 13:00:00,75.69,75.72,75.21,75.24,85276.0,73.7071,73.7363,73.2396,73.2689,85276.0
2022-03-23 13:30:00,75.23,75.44,75.21,75.41,125767.0,73.2591,73.4636,73.2396,73.4344,125767.0
2022-03-23 14:00:00,75.39,75.42,75.11,75.36,128915.0,73.4149,73.4441,73.1423,73.3857,128915.0
2022-03-23 14:30:00,75.36,75.51,75.21,75.26,115727.0,73.3857,73.5318,73.2396,73.2883,115727.0
2022-03-23 15:00:00,75.26,75.39,75.1,75.29,126112.0,73.2883,73.4149,73.1325,73.3175,126112.0
2022-03-23 15:30:00,75.27,75.39,74.96,74.96,297650.0,73.2981,73.4149,72.9962,72.9962,297650.0
2022-03-24 09:30:00,75.28,75.35,75.01,75.06,200147.0,73.4296,73.4978,73.1662,73.215,200147.0
2022-03-24 10:00:00,75.07,75.39,74.89,74.91,149218.0,73.2247,73.5369,73.0492,73.0687,149218.0
2022-03-24 10:30:00,74.91,75.33,74.83,75.2,120518.0,73.0687,73.4783,72.9906,73.3515,120518.0
2022-03-24 11:00:00,75.21,75.67,75.15,75.66,207767.0,73.3613,73.81,73.3028,73.8002,207767.0
2022-03-24 11:30:00,75.66,75.81,75.63,75.69,186377.0,73.8002,73.9465,73.771,73.8295,186377.0
2022-03-24 12:00:00,75.69,75.7,75.46,75.5,104394.0,73.8295,73.8392,73.6051,73.6442,104394.0
2022-03-24 12:30:00,75.5,75.64,75.4,75.63,100748.0,73.6442,73.7807,73.5466,73.771,100748.0
2022-03-24 13:00:00,75.63,75.8,75.55,75.69,105457.0,73.771,73.9368,73.6929,73.8295,105457.0
2022-03-24 13:30:00,75.71,75.78,75.62,75.74,99125.0,73.849,73.9173,73.7612,73.8783,99125.0
2022-03-24 14:00:00,75.74,75.89,75.62,75.72,150515.0,73.8783,74.0246,73.7612,73.8588,150515.0
2022-03-24 14:30:00,75.73,75.79,75.61,75.75,150780.0,73.8685,73.927,73.7515,73.888,150780.0
2022-03-24 15:00:00,75.76,76.1,75.67,76.04,176522.0,73.8978,74.2294,73.81,74.1709,176522.0
2022-03-24 15:30:00,76.05,76.25,75.9,76.25,342846.0,74.1806,74.3757,74.0343,74.3757,342846.0
2022-03-25 09:30:00,76.3,76.45,76.05,76.07,127275.0,74.4245,74.5708,74.1806,74.2001,127275.0
2022-03-25 10:00:00,76.1,76.35,75.96,76.22,138048.0,74.2294,74.4733,74.0929,74.3465,138048.0
2022-03-25 10:30:00,76.22,76.53,76.22,76.3,120916.0,74.3465,74.6488,74.3465,74.4245,120916.0
2022-03-25 11:00:00,76.31,76.35,75.46,75.59,132049.0,74.4342,74.4733,73.6051,73.7319,132049.0
2022-03-25 11:30:00,75.59,75.79,75.51,75.62,121832.0,73.7319,73.927,73.6539,73.7612,121832.0
2022-03-25 12:00:00,75.61,75.89,75.52,75.84,127228.0,73.7515,74.0246,73.6637,73.9758,127228.0
2022-03-25 12:30:00,75.84,75.88,75.63,75.78,91720.0,73.9758,74.0148,73.771,73.9173,91720.0
2022-03-25 13:00:00,75.78,75.97,75.67,75.8,86069.0,73.9173,74.1026,73.81,73.9368,86069.0
2022-03-25 13:30:00,75.79,76.1,75.79,76.07,89142.0,73.927,74.2294,73.927,74.2001,89142.0
2022-03-25 14:00:00,76.1,76.18,76.04,76.14,73180.0,74.2294,74.3074,74.1709,74.2684,73180.0
2022-03-25 14:30:00,76.15,76.23,76.1,76.19,98741.0,74.2782,74.3562,74.2294,74.3172,98741.0
2022-03-25 15:00:00,76.19,76.21,75.76,75.77,121114.0,74.3172,74.3367,73.8978,73.9075,121114.0
2022-03-25 15:30:00,75.75,76.31,75.69,76.28,280429.0,73.888,74.4342,73.8295,74.405,280429.0
2022-03-28 09:30:00,76.26,76.97,76.26,76.88,162363.0,74.3855,75.078,74.3855,74.9902,162363.0
2022-03-28 10:00:00,76.91,76.91,76.42,76.62,205313.0,75.0195,75.0195,74.5415,74.7366,205313.0
2022-03-28 10:30:00,76.62,76.87,76.44,76.85,125119.0,74.7366,74.9805,74.5611,74.961,125119.0
2022-03-28 11:00:00,76.88,76.89,76.53,76.65,158692.0,74.9902,75.0,74.6488,74.7659,158692.0
2022-03-28 11:30:00,76.65,76.65,76.14,76.2,167533.0,74.7659,74.7659,74.2684,74.327,167533.0
2022-03-28 12:00:00,76.19,76.39,76.07,76.21,211341.0,74.3172,74.5123,74.2001,74.3367,211341.0
2022-03-28 12:30:00,76.2,76.46,76.19,76.44,95795.0,74.327,74.5806,74.3172,74.5611,95795.0
2022-03-28 13:00:00,76.45,76.71,76.42,76.67,261271.0,74.5708,74.8244,74.5415,74.7854,261271.0
2022-03-28 13:30:00,76.68,76.72,76.61,76.69,99850.0,74.7952,74.8342,74.7269,74.8049,99850.0
2022-03-28 14:00:00,76.68,76.8,76.62,76.78,135073.0,74.7952,74.9122,74.7366,74.8927,135073.0
2022-03-28 14:30:00,76.78,77.1,76.72,77.1,188442.0,74.8927,75.2048,74.8342,75.2048,188442.0
2022-03-28 15:00:00,77.1,77.15,77.0,77.13,158743.0,75.2048,75.2536,75.1073,75.2341,158743.0
2022-03-28 15:30:00,77.13,77.35,77.04,77.34,329682.0,75.2341,75.4487,75.1463,75.4389,329682.0
2022-03-29 09:30:00,78.15,78.48,77.9,78.1,584910.0,76.229,76.5509,75.9852,76.1802,584910.0
2022-03-29 10:00:00,78.11,78.21,77.53,77.87,527084.0,76.19,76.2875,75.6243,75.9559,527084.0
2022-03-29 10:30:00,77.88,78.04,77.59,77.98,814271.0,75.9657,76.1217,75.6828,76.0632,814271.0
2022-03-29 11:00:00,77.98,78.13,77.82,78.09,474569.0,76.0632,76.2095,75.9071,76.1705,474569.0
2022-03-29 11:30:00,78.09,78.21,78.04,78.1,528782.0,76.1705,76.2875,76.1217,76.1802,528782.0
2022-03-29 12:00:00,78.1,78.1,77.91,77.95,291399.0,76.1802,76.1802,75.9949,76.0339,291399.0
2022-03-29 12:30:00,77.96,78.05,77.77,77.98,274090.0,76.0437,76.1315,75.8584,76.0632,274090.0
2022-03-29 13:00:00,77.98,77.99,77.83,77.95,452097.0,76.0632,76.073,75.9169,76.0339,452097.0
2022-03-29 13:30:00,77.95,78.26,77.9,78.25,857324.0,76.0339,76.3363,75.9852,76.3266,857324.0
2022-03-29 14:00:00,78.26,78.28,78.11,78.25,154481.0,76.3363,76.3558,76.19,76.3266,154481.0
2022-03-29 14:30:00,78.25,78.45,78.21,78.4,166304.0,76.3266,76.5216,76.2875,76.4729,166304.0
2022-03-29 15:00:00,78.41,78.58,78.35,78.57,406704.0,76.4826,76.6484,76.4241,76.6387,406704.0
2022-03-29 15:30:00,78.58,78.65,78.32,78.49,522634.0,76.6484,76.7167,76.3948,76.5607,522634.0
2022-03-30 09:30:00,78.19,78.29,78.02,78.2,430873.0,76.268,76.3656,76.1022,76.2778,430873.0
2022-03-30 10:00:00,78.2,78.35,78.05,78.23,237087.0,76.2778,76.4241,76.1315,76.3071,237087.0
2022-03-30 10:30:00,78.24,78.32,77.97,77.97,298967.0,76.3168,76.3948,76.0534,76.0534,298967.0
2022-03-30 11:00:00,77.98,78.0,77.74,77.81,147317.0,76.0632,76.0827,75.8291,75.8974,147317.0
2022-03-30 11:30:00,77.82,77.99,77.79,77.98,86913.0,75.9071,76.073,75.8779,76.0632,86913.0
2022-03-30 12:00:00,77.98,78.09,77.86,78.0,82131.0,76.0632,76.1705,75.9461,76.0827,82131.0
2022-03-30 12:30:00,78.0,78.15,77.96,78.14,51853.0,76.0827,76.229,76.0437,76.2193,51853.0
2022-03-30 13:00:00,78.14,78.15,77.92,77.95,117699.0,76.2193,76.229,76.0047,76.0339,117699.0
2022-03-30 13:30:00,77.95,78.05,77.82,77.84,1333910.0,76.0339,76.1315,75.9071,75.9266,1333910.0
2022-03-30 14:00:00,77.83,77.97,77.73,77.77,228551.0,75.9169,76.0534,75.8193,75.8584,228551.0
2022-03-30 14:30:00,77.74,77.89,77.63,77.65,82086.0,75.8291,75.9754,75.7218,75.7413,82086.0
2022-03-30 15:00:00,77.66,77.67,77.33,77.46,145778.0,75.7511,75.7608,75.4292,75.556,145778.0
2022-03-30 15:30:00,77.45,77.72,77.39,77.71,337360.0,75.5462,75.8096,75.4877,75.7998,337360.0
2022-03-31 09:30:00,77.65,77.72,77.23,77.47,208828.0,75.7413,75.8096,75.3316,75.5657,208828.0
2022-03-31 10:00:00,77.47,77.5,77.18,77.37,195148.0,75.5657,75.595,75.2829,75.4682,195148.0
2022-03-31 10:30:00,77.38,77.73,77.36,77.66,95339.0,75.4779,75.8193,75.4584,75.7511,95339.0
2022-03-31 11:00:00,77.65,77.67,77.41,77.45,72421.0,75.7413,75.7608,75.5072,75.5462,72421.0
2022-03-31 11:30:00,77.46,77.62,77.42,77.53,69068.0,75.556,75.712,75.517,75.6243,69068.0
2022-03-31 12:00:00,77.52,77.56,77.23,77.3,127602.0,75.6145,75.6535,75.3316,75.3999,127602.0
2022-03-31 12:30:00,77.31,77.34,77.18,77.19,115131.0,75.4097,75.4389,75.2829,75.2926,115131.0
2022-03-31 13:00:00,77.2,77.3,77.12,77.3,104519.0,75.3024,75.3999,75.2243,75.3999,104519.0
2022-03-31 13:30:00,77.29,77.41,77.22,77.3,52177.0,75.3902,75.5072,75.3219,75.3999,52177.0
2022-03-31 14:00:00,77.3,77.3,77.08,77.21,88326.0,75.3999,75.3999,75.1853,75.3121,88326.0
2022-03-31 14:30:00,77.22,77.34,77.14,77.34,78390.0,75.3219,75.4389,75.2438,75.4389,78390.0
2022-03-31 15:00:00,77.35,77.5,77.06,77.13,324144.0,75.4487,75.595,75.1658,75.2341,324144.0
2022-03-31 15:30:00,77.12,77.15,76.38,76.41,644053.0,75.2243,75.2536,74.5025,74.5318,644053.0
2022-04-01 09:30:00,76.62,76.73,76.14,76.29,256482.0,74.7366,74.8439,74.2684,74.4147,256482.0
2022-04-01 10:00:00,76.24,76.52,76.14,76.28,260641.0,74.366,74.6391,74.2684,74.405,260641.0
2022-04-01 10:30:00,76.3,76.61,76.25,76.56,92340.0,74.4245,74.7269,74.3757,74.6781,92340.0
2022-04-01 11:00:00,76.56,76.6,76.3,76.32,153333.0,74.6781,74.7171,74.4245,74.444,153333.0
2022-04-01 11:30:00,76.31,76.33,75.96,75.99,149446.0,74.4342,74.4538,74.0929,74.1221,149446.0
2022-04-01 12:00:00,75.99,76.12,75.9,76.11,52666.0,74.1221,74.2489,74.0343,74.2392,52666.0
2022-04-01 12:30:00,76.1,76.1,75.86,75.94,81309.0,74.2294,74.2294,73.9953,74.0733,81309.0
2022-04-01 13:00:00,75.93,76.01,75.83,75.92,85498.0,74.0636,74.1416,73.966,74.0538,85498.0
2022-04-01 13:30:00,75.91,76.15,75.9,76.04,378785.0,74.0441,74.2782,74.0343,74.1709,378785.0
2022-04-01 14:00:00,76.03,76.31,76.01,76.31,147043.0,74.1611,74.4342,74.1416,74.4342,147043.0
2022-04-01 14:30:00,76.3,76.45,76.2,76.23,255568.0,74.4245,74.5708,74.327,74.3562,255568.0
2022-04-01 15:00:00,76.23,76.37,75.94,76.05,224560.0,74.3562,74.4928,74.0733,74.1806,224560.0
2022-04-01 15:30:00,76.05,76.51,75.9,76.45,276105.0,74.1806,74.6293,74.0343,74.5708,276105.0
2022-04-04 09:30:00,76.56,77.35,76.56,77.34,255922.0,74.6781,75.4487,74.6781,75.4389,255922.0
2022-04-04 10:00:00,77.35,77.41,77.12,77.31,301795.0,75.4487,75.5072,75.2243,75.4097,301795.0
2022-04-04 10:30:00,77.31,77.4,77.19,77.31,94254.0,75.4097,75.4975,75.2926,75.4097,94254.0
2022-04-04 11:00:00,77.3,77.53,77.3,77.49,137371.0,75.3999,75.6243,75.3999,75.5852,137371.0
2022-04-04 11:30:00,77.5,77.6,77.42,77.56,129354.0,75.595,75.6925,75.517,75.6535,129354.0
2022-04-04 12:00:00,77.53,77.63,77.51,77.63,104608.0,75.6243,75.7218,75.6048,75.7218,104608.0
2022-04-04 12:30:00,77.61,77.66,77.49,77.5,391851.0,75.7023,75.7511,75.5852,75.595,391851.0
2022-04-04 13:00:00,77.5,77.54,77.44,77.53,343948.0,75.595,75.634,75.5365,75.6243,343948.0
2022-04-04 13:30:00,77.54,77.63,77.5,77.62,495082.0,75.634,75.7218,75.595,75.712,495082.0
2022-04-04 14:00:00,77.61,77.61,77.38,77.58,735248.0,75.7023,75.7023,75.4779,75.673,735248.0
2022-04-04 14:30:00,77.58,77.7,77.55,77.65,313151.0,75.673,75.7901,75.6438,75.7413,313151.0
2022-04-04 15:00:00,77.63,77.74,77.6,77.69,588277.0,75.7218,75.8291,75.6925,75.7803,588277.0
2022-04-04 15:30:00,77.69,77.83,77.62,77.8,860429.0,75.7803,75.9169,75.712,75.8876,860429.0
2022-04-05 09:30:00,77.47,77.67,77.4,77.55,452144.0,75.5657,75.7608,75.4975,75.6438,452144.0
2022-04-05 10:00:00,77.52,77.7,76.9,77.05,252300.0,75.6145,75.7901,75.0097,75.1561,252300.0
2022-04-05 10:30:00,77.04,77.21,76.84,77.14,194763.0,75.1463,75.3121,74.9512,75.2438,194763.0
2022-04-05 11:00:00,77.14,77.19,76.94,77.02,202867.0,75.2438,75.2926,75.0488,75.1268,202867.0
2022-04-05 11:30:00,76.98,77.06,76.76,76.78,98691.0,75.0878,75.1658,74.8732,74.8927,98691.0
2022-04-05 12:00:00,76.77,76.88,76.55,76.6,123201.0,74.8829,74.9902,74.6683,74.7171,123201.0
2022-04-05 12:30:00,76.58,76.8,76.57,76.78,102384.0,74.6976,74.9122,74.6879,74.8927,102384.0
2022-04-05 13:00:00,76.78,77.03,76.73,76.9,164001.0,74.8927,75.1365,74.8439,75.0097,164001.0
2022-04-05 13:30:00,76.9,76.9,76.56,76.68,126321.0,75.0097,75.0097,74.6781,74.7952,126321.0
2022-04-05 14:00:00,76.67,76.82,76.62,76.72,201653.0,74.7854,74.9317,74.7366,74.8342,201653.0
2022-04-05 14:30:00,76.72,76.79,76.6,76.62,154255.0,74.8342,74.9024,74.7171,74.7366,154255.0
2022-04-05 15:00:00,76.63,76.68,76.32,76.39,547523.0,74.7464,74.7952,74.444,74.5123,547523.0
2022-04-05 15:30:00,76.39,76.45,76.15,76.39,536577.0,74.5123,74.5708,74.2782,74.5123,536577.0
2022-04-06 09:30:00,75.28,75.52,74.76,74.81,1325077.0,73.4296,73.6637,72.9223,72.9711,1325077.0
2022-04-06 10:00:00,74.8,74.84,74.54,74.62,156628.0,72.9614,73.0004,72.7078,72.7858,156628.0
2022-04-06 10:30:00,74.61,74.83,74.57,74.61,102854.0,72.776,72.9906,72.737,72.776,102854.0
2022-04-06 11:00:00,74.6,74.72,74.47,74.63,241450.0,72.7663,72.8833,72.6395,72.7955,241450.0
2022-04-06 11:30:00,74.63,74.84,74.52,74.69,85810.0,72.7955,73.0004,72.6882,72.8541,85810.0
2022-04-06 12:00:00,74.69,74.72,74.39,74.43,86338.0,72.8541,72.8833,72.5614,72.6005,86338.0
2022-04-06 12:30:00,74.42,74.52,74.37,74.5,70019.0,72.5907,72.6882,72.5419,72.6687,70019.0
2022-04-06 13:00:00,74.48,74.63,74.42,74.63,546472.0,72.6492,72.7955,72.5907,72.7955,546472.0
2022-04-06 13:30:00,74.64,74.96,74.59,74.77,83856.0,72.8053,73.1174,72.7565,72.9321,83856.0
2022-04-06 14:00:00,74.79,75.29,74.22,74.42,205568.0,72.9516,73.4393,72.3956,72.5907,205568.0
2022-04-06 14:30:00,74.42,75.2,74.42,75.18,188928.0,72.5907,73.3515,72.5907,73.332,188928.0
2022-04-06 15:00:00,75.21,75.43,74.68,74.72,273887.0,73.3613,73.5759,72.8443,72.8833,273887.0
2022-04-06 15:30:00,74.69,75.17,74.61,74.8,636488.0,72.8541,73.3223,72.776,72.9614,636488.0
2022-04-07 09:30:00,74.61,75.21,74.58,75.19,381580.0,72.776,73.3613,72.7468,73.3418,381580.0
2022-04-07 10:00:00,75.17,75.38,74.89,74.98,203942.0,73.3223,73.5271,73.0492,73.1369,203942.0
2022-04-07 10:30:00,74.98,75.16,74.6,74.82,284493.0,73.1369,73.3125,72.7663,72.9809,284493.0
2022-04-07 11:00:00,74.8,74.99,74.52,74.57,148807.0,72.9614,73.1467,72.6882,72.737,148807.0
2022-04-07 11:30:00,74.58,74.59,74.29,74.4,300105.0,72.7468,72.7565,72.4639,72.5712,300105.0
2022-04-07 12:00:00,74.39,74.6,74.37,74.41,133971.0,72.5614,72.7663,72.5419,72.581,133971.0
2022-04-07 12:30:00,74.4,74.45,74.14,74.31,131471.0,72.5712,72.62,72.3176,72.4834,131471.0
2022-04-07 13:00:00,74.31,74.85,74.3,74.8,173290.0,72.4834,73.0101,72.4737,72.9614,173290.0
2022-04-07 13:30:00,74.81,75.01,74.62,75.0,152238.0,72.9711,73.1662,72.7858,73.1564,152238.0
2022-04-07 14:00:00,74.97,75.13,74.82,74.9,144433.0,73.1272,73.2833,72.9809,73.0589,144433.0
2022-04-07 14:30:00,74.9,75.35,74.84,75.31,156253.0,73.0589,73.4978,73.0004,73.4588,156253.0
2022-04-07 15:00:00,75.3,75.6,75.3,75.36,177927.0,73.4491,73.7417,73.4491,73.5076,177927.0
2022-04-07 15:30:00,75.36,75.63,75.12,75.21,390485.0,73.5076,73.771,73.2735,73.3613,390485.0
2022-04-08 09:30:00,74.89,74.95,74.29,74.3,255360.0,73.0492,73.1077,72.4639,72.4737,255360.0
2022-04-08 10:00:00,74.28,74.72,74.27,74.69,120431.0,72.4541,72.8833,72.4444,72.8541,120431.0
2022-04-08 10:30:00,74.68,75.0,74.46,75.0,126559.0,72.8443,73.1564,72.6297,73.1564,126559.0
2022-04-08 11:00:00,75.0,75.11,74.79,74.87,98359.0,73.1564,73.2637,72.9516,73.0296,98359.0
2022-04-08 11:30:00,74.87,75.0,74.72,74.96,82039.0,73.0296,73.1564,72.8833,73.1174,82039.0
2022-04-08 12:00:00,74.97,75.17,74.85,75.14,117982.0,73.1272,73.3223,73.0101,73.293,117982.0
2022-04-08 12:30:00,75.13,75.13,74.95,75.1,78117.0,73.2833,73.2833,73.1077,73.254,78117.0
2022-04-08 13:00:00,75.1,75.1,74.81,74.83,64684.0,73.254,73.254,72.9711,72.9906,64684.0
2022-04-08 13:30:00,74.83,74.83,74.69,74.74,91795.0,72.9906,72.9906,72.8541,72.9028,91795.0
2022-04-08 14:00:00,74.72,74.85,74.51,74.58,372460.0,72.8833,73.0101,72.6785,72.7468,372460.0
2022-04-08 14:30:00,74.56,74.8,74.49,74.68,129471.0,72.7273,72.9614,72.659,72.8443,129471.0
2022-04-08 15:00:00,74.68,74.83,74.57,74.7,133658.0,72.8443,72.9906,72.737,72.8638,133658.0
2022-04-08 15:30:00,74.72,74.76,74.3,74.45,370267.0,72.8833,72.9223,72.4737,72.62,370267.0
2022-04-11 09:30:00,73.58,73.61,73.21,73.32,506966.0,71.7714,71.8006,71.4104,71.5177,506966.0
2022-04-11 10:00:00,73.29,73.48,72.88,72.93,356381.0,71.4885,71.6738,71.0886,71.1373,356381.0
2022-04-11 10:30:00,72.92,73.09,72.73,72.82,165020.0,71.1276,71.2934,70.9422,71.03,165020.0
2022-04-11 11:00:00,72.82,72.89,72.75,72.85,152791.0,71.03,71.0983,70.9618,71.0593,152791.0
2022-04-11 11:30:00,72.84,73.04,72.84,72.92,124693.0,71.0495,71.2446,71.0495,71.1276,124693.0
2022-04-11 12:00:00,72.92,72.94,72.81,72.84,73372.0,71.1276,71.1471,71.0203,71.0495,73372.0
2022-04-11 12:30:00,72.83,73.0,72.79,72.98,108058.0,71.0398,71.2056,71.0008,71.1861,108058.0
2022-04-11 13:00:00,72.99,73.16,72.94,72.98,155025.0,71.1959,71.3617,71.1471,71.1861,155025.0
2022-04-11 13:30:00,73.0,73.11,72.92,73.0,116212.0,71.2056,71.3129,71.1276,71.2056,116212.0
2022-04-11 14:00:00,73.02,73.12,72.83,72.88,144338.0,71.2251,71.3227,71.0398,71.0886,144338.0
2022-04-11 14:30:00,72.86,73.12,72.8,73.03,178446.0,71.0691,71.3227,71.0105,71.2349,178446.0
2022-04-11 15:00:00,73.02,73.16,72.73,72.76,214572.0,71.2251,71.3617,70.9422,70.9715,214572.0
2022-04-11 15:30:00,72.76,72.77,72.47,72.56,472297.0,70.9715,70.9813,70.6886,70.7764,472297.0
2022-04-12 09:30:00,73.43,73.81,73.03,73.73,301221.0,71.625,71.9957,71.2349,71.9177,301221.0
2022-04-12 10:00:00,73.74,73.8,73.43,73.43,631918.0,71.9274,71.9859,71.625,71.625,631918.0
2022-04-12 10:30:00,73.44,73.46,72.97,73.07,146136.0,71.6348,71.6543,71.1763,71.2739,146136.0
2022-04-12 11:00:00,73.06,73.38,72.94,73.35,349911.0,71.2641,71.5763,71.1471,71.547,349911.0
2022-04-12 11:30:00,73.36,73.45,73.18,73.23,200676.0,71.5568,71.6445,71.3812,71.43,200676.0
2022-04-12 12:00:00,73.24,73.24,72.83,72.86,273988.0,71.4397,71.4397,71.0398,71.0691,273988.0
2022-04-12 12:30:00,72.85,73.03,72.77,72.95,290879.0,71.0593,71.2349,70.9813,71.1568,290879.0
2022-04-12 13:00:00,72.94,73.09,72.76,72.87,332583.0,71.1471,71.2934,70.9715,71.0788,332583.0
2022-04-12 13:30:00,72.88,72.94,72.41,72.46,323798.0,71.0886,71.1471,70.6301,70.6789,323798.0
2022-04-12 14:00:00,72.45,72.6,72.12,72.13,590266.0,70.6691,70.8154,70.3472,70.357,590266.0
2022-04-12 14:30:00,72.13,72.35,72.03,72.23,527714.0,70.357,70.5716,70.2595,70.4545,527714.0
2022-04-12 15:00:00,72.23,72.27,71.87,71.94,623878.0,70.4545,70.4936,70.1034,70.1717,623878.0
2022-04-12 15:30:00,71.94,72.31,71.89,72.19,735747.0,70.1717,70.5326,70.1229,70.4155,735747.0
2022-04-13 09:30:00,72.17,72.61,72.01,72.32,337830.0,70.396,70.8252,70.2399,70.5423,337830.0
2022-04-13 10:00:00,72.33,72.64,72.21,72.53,193840.0,70.5521,70.8545,70.435,70.7472,193840.0
2022-04-13 10:30:00,72.53,72.72,72.4,72.55,149234.0,70.7472,70.9325,70.6204,70.7667,149234.0
2022-04-13 11:00:00,72.56,73.04,72.55,72.97,185618.0,70.7764,71.2446,70.7667,71.1763,185618.0
2022-04-13 11:30:00,72.97,73.05,72.86,72.91,128470.0,71.1763,71.2544,71.0691,71.1178,128470.0
2022-04-13 12:00:00,72.93,73.13,72.84,73.02,155925.0,71.1373,71.3324,71.0495,71.2251,155925.0
2022-04-13 12:30:00,73.02,73.22,73.01,73.14,87948.0,71.2251,71.4202,71.2154,71.3422,87948.0
2022-04-13 13:00:00,73.15,73.25,73.08,73.15,92071.0,71.3519,71.4495,71.2836,71.3519,92071.0
2022-04-13 13:30:00,73.16,73.16,72.93,73.04,580282.0,71.3617,71.3617,71.1373,71.2446,580282.0
2022-04-13 14:00:00,73.05,73.16,73.0,73.11,146749.0,71.2544,71.3617,71.2056,71.3129,146749.0
2022-04-13 14:30:00,73.12,73.28,73.08,73.24,121701.0,71.3227,71.4787,71.2836,71.4397,121701.0
2022-04-13 15:00:00,73.25,73.42,73.14,73.41,155644.0,71.4495,71.6153,71.3422,71.6055,155644.0
2022-04-13 15:30:00,73.42,73.5,73.27,73.33,280573.0,71.6153,71.6933,71.469,71.5275,280573.0
2022-04-14 09:30:00,73.32,73.49,72.8,72.85,208480.0,71.5177,71.6836,71.0105,71.0593,208480.0
2022-04-14 10:00:00,72.85,72.95,72.44,72.61,226112.0,71.0593,71.1568,70.6594,70.8252,226112.0
2022-04-14 10:30:00,72.6,72.7,72.44,72.58,134746.0,70.8154,70.913,70.6594,70.7959,134746.0
2022-04-14 11:00:00,72.57,72.77,72.52,72.74,154530.0,70.7862,70.9813,70.7374,70.952,154530.0
2022-04-14 11:30:00,72.73,72.76,72.43,72.45,168614.0,70.9422,70.9715,70.6496,70.6691,168614.0
2022-04-14 12:00:00,72.42,72.53,72.26,72.28,109162.0,70.6399,70.7472,70.4838,70.5033,109162.0
2022-04-14 12:30:00,72.28,72.32,72.13,72.25,98164.0,70.5033,70.5423,70.357,70.474,98164.0
2022-04-14 13:00:00,72.25,72.29,72.19,72.23,94401.0,70.474,70.5131,70.4155,70.4545,94401.0
2022-04-14 13:30:00,72.23,72.48,72.21,72.47,137966.0,70.4545,70.6984,70.435,70.6886,137966.0
2022-04-14 14:00:00,72.49,72.57,72.32,72.39,184914.0,70.7081,70.7862,70.5423,70.6106,184914.0
2022-04-14 14:30:00,72.39,72.43,72.06,72.06,97350.0,70.6106,70.6496,70.2887,70.2887,97350.0
2022-04-14 15:00:00,72.07,72.18,72.0,72.02,182532.0,70.2985,70.4058,70.2302,70.2497,182532.0
2022-04-14 15:30:00,72.04,72.04,71.75,71.79,284658.0,70.2692,70.2692,69.9863,70.0254,284658.0
2022-04-18 09:30:00,71.49,72.02,71.49,71.68,431417.0,69.7327,70.2497,69.7327,69.9181,431417.0
2022-04-18 10:00:00,71.66,72.25,71.54,72.13,241676.0,69.8985,70.474,69.7815,70.357,241676.0
2022-04-18 10:30:00,72.13,72.23,71.89,72.0,120886.0,70.357,70.4545,70.1229,70.2302,120886.0
2022-04-18 11:00:00,72.0,72.08,71.64,71.7,121665.0,70.2302,70.3082,69.879,69.9376,121665.0
2022-04-18 11:30:00,71.69,71.71,71.52,71.71,131365.0,69.9278,69.9473,69.762,69.9473,131365.0
2022-04-18 12:00:00,71.7,71.71,71.33,71.35,104493.0,69.9376,69.9473,69.5767,69.5962,104493.0
2022-04-18 12:30:00,71.34,71.5,71.32,71.46,80680.0,69.5864,69.7425,69.5669,69.7035,80680.0
2022-04-18 13:00:00,71.47,71.69,71.41,71.64,80771.0,69.7132,69.9278,69.6547,69.879,80771.0
2022-04-18 13:30:00,71.64,72.21,71.62,72.1,199811.0,69.879,70.435,69.8595,70.3277,199811.0
2022-04-18 14:00:00,72.1,72.27,71.96,72.13,236113.0,70.3277,70.4936,70.1912,70.357,236113.0
2022-04-18 14:30:00,72.13,72.24,71.99,71.99,116020.0,70.357,70.4643,70.2204,70.2204,116020.0
2022-04-18 15:00:00,72.0,72.03,71.78,71.8,110247.0,70.2302,70.2595,70.0156,70.0351,110247.0
2022-04-18 15:30:00,71.78,71.92,71.46,71.92,268643.0,70.0156,70.1522,69.7035,70.1522,268643.0
2022-04-19 09:30:00,71.79,72.45,71.65,72.45,198448.0,70.0254,70.6691,69.8888,70.6691,198448.0
2022-04-19 10:00:00,72.47,72.8,72.39,72.74,173499.0,70.6886,71.0105,70.6106,70.952,173499.0
2022-04-19 10:30:00,72.75,73.07,72.74,72.95,190063.0,70.9618,71.2739,70.952,71.1568,190063.0
2022-04-19 11:00:00,72.94,73.1,72.86,73.08,93982.0,71.1471,71.3032,71.0691,71.2836,93982.0
2022-04-19 11:30:00,73.08,73.2,73.0,73.08,614072.0,71.2836,71.4007,71.2056,71.2836,614072.0
2022-04-19 12:00:00,73.08,73.08,72.98,72.99,257834.0,71.2836,71.2836,71.1861,71.1959,257834.0
2022-04-19 12:30:00,73.0,73.05,72.89,72.98,262351.0,71.2056,71.2544,71.0983,71.1861,262351.0
2022-04-19 13:00:00,72.98,73.05,72.83,72.83,210218.0,71.1861,71.2544,71.0398,71.0398,210218.0
2022-04-19 13:30:00,72.83,73.07,72.83,73.01,3378820.0,71.0398,71.2739,71.0398,71.2154,3378820.0
2022-04-19 14:00:00,73.0,73.01,72.76,72.87,340982.0,71.2056,71.2154,70.9715,71.0788,340982.0
2022-04-19 14:30:00,72.87,73.03,72.82,73.02,929910.0,71.0788,71.2349,71.03,71.2251,929910.0
2022-04-19 15:00:00,73.01,73.37,72.97,73.31,304647.0,71.2154,71.5665,71.1763,71.508,304647.0
2022-04-19 15:30:00,73.32,73.44,73.14,73.27,890979.0,71.5177,71.6348,71.3422,71.469,890979.0
2022-04-20 09:30:00,73.54,73.65,72.79,72.9,359039.0,71.7323,71.8396,71.0008,71.1081,359039.0
2022-04-20 10:00:00,72.89,73.12,72.68,73.04,191802.0,71.0983,71.3227,70.8935,71.2446,191802.0
2022-04-20 10:30:00,73.05,73.3,72.94,73.21,244337.0,71.2544,71.4982,71.1471,71.4104,244337.0
2022-04-20 11:00:00,73.22,73.22,72.75,72.85,174643.0,71.4202,71.4202,70.9618,71.0593,174643.0
2022-04-20 11:30:00,72.85,73.04,72.77,72.88,117410.0,71.0593,71.2446,70.9813,71.0886,117410.0
2022-04-20 12:00:00,72.88,72.94,72.59,72.67,152012.0,71.0886,71.1471,70.8057,70.8837,152012.0
2022-04-20 12:30:00,72.67,73.01,72.66,72.92,318654.0,70.8837,71.2154,70.874,71.1276,318654.0
2022-04-20 13:00:00,72.92,73.09,72.84,72.97,239141.0,71.1276,71.2934,71.0495,71.1763,239141.0
2022-04-20 13:30:00,72.96,73.19,72.92,73.02,1522123.0,71.1666,71.3909,71.1276,71.2251,1522123.0
2022-04-20 14:00:00,73.01,73.09,72.78,72.79,112937.0,71.2154,71.2934,70.991,71.0008,112937.0
2022-04-20 14:30:00,72.78,72.83,72.43,72.56,196576.0,70.991,71.0398,70.6496,70.7764,196576.0
2022-04-20 15:00:00,72.56,72.89,72.55,72.81,247395.0,70.7764,71.0983,70.7667,71.0203,247395.0
2022-04-20 15:30:00,72.82,73.02,72.61,72.66,463270.0,71.03,71.2251,70.8252,70.874,463270.0
2022-04-21 09:30:00,73.52,73.96,73.47,73.66,217917.0,71.7128,72.142,71.6641,71.8494,217917.0
2022-04-21 10:00:00,73.66,73.69,73.24,73.52,139037.0,71.8494,71.8786,71.4397,71.7128,139037.0
2022-04-21 10:30:00,73.54,73.62,73.04,73.17,137130.0,71.7323,71.8104,71.2446,71.3714,137130.0
2022-04-21 11:00:00,73.13,73.29,73.03,73.1,117575.0,71.3324,71.4885,71.2349,71.3032,117575.0
2022-04-21 11:30:00,73.08,73.12,72.55,72.55,107709.0,71.2836,71.3227,70.7667,70.7667,107709.0
2022-04-21 12:00:00,72.56,72.63,72.39,72.4,111060.0,70.7764,70.8447,70.6106,70.6204,111060.0
2022-04-21 12:30:00,72.42,72.56,72.21,72.26,76526.0,70.6399,70.7764,70.435,70.4838,76526.0
2022-04-21 13:00:00,72.23,72.38,71.98,72.36,125508.0,70.4545,70.6009,70.2107,70.5813,125508.0
2022-04-21 13:30:00,72.34,72.43,71.97,72.01,145634.0,70.5618,70.6496,70.2009,70.2399,145634.0
2022-04-21 14:00:00,72.0,72.0,71.63,71.74,561584.0,70.2302,70.2302,69.8693,69.9766,561584.0
2022-04-21 14:30:00,71.73,71.96,71.39,71.49,570832.0,69.9668,70.1912,69.6352,69.7327,570832.0
2022-04-21 15:00:00,71.47,71.56,71.24,71.53,335240.0,69.7132,69.801,69.4889,69.7717,335240.0
2022-04-21 15:30:00,71.51,71.54,71.1,71.28,825809.0,69.7522,69.7815,69.3523,69.5279,825809.0
2022-04-22 09:30:00,71.26,71.45,70.66,70.81,304440.0,69.5084,69.6937,68.9231,69.0694,304440.0
2022-04-22 10:00:00,70.81,71.18,70.43,70.47,294002.0,69.0694,69.4303,68.6988,68.7378,294002.0
2022-04-22 10:30:00,70.46,70.8,70.44,70.49,171944.0,68.728,69.0597,68.7085,68.7573,171944.0
2022-04-22 11:00:00,70.49,70.75,70.38,70.57,144166.0,68.7573,69.0109,68.65,68.8353,144166.0
2022-04-22 11:30:00,70.58,70.62,70.02,70.02,156577.0,68.8451,68.8841,68.2989,68.2989,156577.0
2022-04-22 12:00:00,70.02,70.16,69.91,70.07,120324.0,68.2989,68.4354,68.1916,68.3476,120324.0
2022-04-22 12:30:00,70.06,70.25,69.94,69.94,86784.0,68.3379,68.5232,68.2208,68.2208,86784.0
2022-04-22 13:00:00,69.97,70.02,69.8,69.86,91483.0,68.2501,68.2989,68.0843,68.1428,91483.0
2022-04-22 13:30:00,69.86,69.9,69.62,69.62,111456.0,68.1428,68.1818,67.9087,67.9087,111456.0
2022-04-22 14:00:00,69.61,69.9,69.53,69.68,160547.0,67.8989,68.1818,67.8209,67.9672,160547.0
2022-04-22 14:30:00,69.66,69.7,69.31,69.42,378676.0,67.9477,67.9867,67.6063,67.7136,378676.0
2022-04-22 15:00:00,69.44,69.79,69.31,69.63,223678.0,67.7331,68.0745,67.6063,67.9184,223678.0
2022-04-22 15:30:00,69.63,70.0,69.11,69.2,521562.0,67.9184,68.2794,67.4112,67.499,521562.0
2022-04-25 09:30:00,68.85,69.03,68.44,68.45,294293.0,67.1576,67.3332,66.7577,66.7675,294293.0
2022-04-25 10:00:00,68.44,69.17,68.43,69.13,265760.0,66.7577,67.4698,66.7479,67.4307,265760.0
2022-04-25 10:30:00,69.14,69.45,68.72,68.76,966543.0,67.4405,67.7429,67.0308,67.0698,966543.0
2022-04-25 11:00:00,68.75,68.95,68.49,68.64,170524.0,67.0601,67.2552,66.8065,66.9528,170524.0
2022-04-25 11:30:00,68.66,68.86,68.29,68.44,150525.0,66.9723,67.1674,66.6114,66.7577,150525.0
2022-04-25 12:00:00,68.46,68.98,68.32,68.81,124724.0,66.7772,67.2844,66.6406,67.1186,124724.0
2022-04-25 12:30:00,68.83,69.12,68.75,68.86,73623.0,67.1381,67.421,67.0601,67.1674,73623.0
2022-04-25 13:00:00,68.85,69.16,68.66,69.06,128203.0,67.1576,67.46,66.9723,67.3625,128203.0
2022-04-25 13:30:00,69.06,69.21,68.85,68.9,233029.0,67.3625,67.5088,67.1576,67.2064,233029.0
2022-04-25 14:00:00,68.92,69.42,68.78,69.41,172852.0,67.2259,67.7136,67.0893,67.7039,172852.0
2022-04-25 14:30:00,69.43,69.66,69.27,69.41,324933.0,67.7234,67.9477,67.5673,67.7039,324933.0
2022-04-25 15:00:00,69.39,69.69,69.0,69.69,300371.0,67.6843,67.977,67.3039,67.977,300371.0
2022-04-25 15:30:00,69.64,70.0,69.6,69.95,548384.0,67.9282,68.2794,67.8892,68.2306,548384.0
2022-04-26 09:30:00,69.42,69.53,68.66,68.73,252255.0,67.7136,67.8209,66.9723,67.0406,252255.0
2022-04-26 10:00:00,68.72,68.77,68.23,68.4,199825.0,67.0308,67.0796,66.5529,66.7187,199825.0
2022-04-26 10:30:00,68.38,68.43,68.04,68.07,196084.0,66.6992,66.7479,66.3675,66.3968,196084.0
2022-04-26 11:00:00,68.06,68.14,67.86,68.03,170888.0,66.387,66.4651,66.192,66.3578,170888.0
2022-04-26 11:30:00,68.02,68.13,67.77,67.79,181703.0,66.348,66.4553,66.1042,66.1237,181703.0
2022-04-26 12:00:00,67.81,68.38,67.8,68.36,141135.0,66.1432,66.6992,66.1334,66.6797,141135.0
2022-04-26 12:30:00,68.34,68.43,68.1,68.38,144914.0,66.6602,66.7479,66.4261,66.6992,144914.0
2022-04-26 13:00:00,68.39,68.39,67.81,67.84,100466.0,66.7089,66.7089,66.1432,66.1724,100466.0
2022-04-26 13:30:00,67.83,68.08,67.78,67.9,153560.0,66.1627,66.4065,66.1139,66.231,153560.0
2022-04-26 14:00:00,67.9,68.17,67.81,68.12,151913.0,66.231,66.4943,66.1432,66.4456,151913.0
2022-04-26 14:30:00,68.11,68.27,67.92,68.26,503205.0,66.4358,66.5919,66.2505,66.5821,503205.0
2022-04-26 15:00:00,68.25,68.32,67.58,67.65,338265.0,66.5724,66.6406,65.9188,65.9871,338265.0
2022-04-26 15:30:00,67.66,67.75,67.31,67.32,666235.0,65.9969,66.0847,65.6555,65.6652,666235.0
2022-04-27 09:30:00,67.51,68.62,67.49,68.27,453516.0,65.8506,66.9333,65.831,66.5919,453516.0
2022-04-27 10:00:00,68.26,68.42,67.17,67.27,334335.0,66.5821,66.7382,65.5189,65.6165,334335.0
2022-04-27 10:30:00,67.27,68.03,67.13,67.74,389914.0,65.6165,66.3578,65.4799,66.0749,389914.0
2022-04-27 11:00:00,67.75,68.16,67.72,68.04,336716.0,66.0847,66.4846,66.0554,66.3675,336716.0
2022-04-27 11:30:00,68.04,68.27,67.79,67.9,219689.0,66.3675,66.5919,66.1237,66.231,219689.0
2022-04-27 12:00:00,67.9,68.55,67.69,68.51,184211.0,66.231,66.865,66.0261,66.826,184211.0
2022-04-27 12:30:00,68.53,68.64,68.35,68.42,200045.0,66.8455,66.9528,66.6699,66.7382,200045.0
2022-04-27 13:00:00,68.43,68.5,67.95,68.31,469098.0,66.7479,66.8162,66.2797,66.6309,469098.0
2022-04-27 13:30:00,68.33,68.41,68.08,68.36,192323.0,66.6504,66.7284,66.4065,66.6797,192323.0
2022-04-27 14:00:00,68.35,68.38,67.99,68.03,199019.0,66.6699,66.6992,66.3188,66.3578,199019.0
2022-04-27 14:30:00,68.02,68.27,67.65,67.71,296656.0,66.348,66.5919,65.9871,66.0456,296656.0
2022-04-27 15:00:00,67.69,67.78,67.42,67.59,324067.0,66.0261,66.1139,65.7628,65.9286,324067.0
2022-04-27 15:30:00,67.58,67.72,67.34,67.49,851147.0,65.9188,66.0554,65.6847,65.831,851147.0
2022-04-28 09:30:00,68.67,69.06,68.03,68.27,459307.0,66.982,67.3625,66.3578,66.5919,459307.0
2022-04-28 10:00:00,68.28,68.51,67.97,67.97,268023.0,66.6016,66.826,66.2993,66.2993,268023.0
2022-04-28 10:30:00,67.98,68.24,67.85,68.17,154492.0,66.309,66.5626,66.1822,66.4943,154492.0
2022-04-28 11:00:00,68.19,68.69,68.13,68.52,208385.0,66.5138,67.0016,66.4553,66.8357,208385.0
2022-04-28 11:30:00,68.54,68.68,68.22,68.37,150787.0,66.8552,66.9918,66.5431,66.6894,150787.0
2022-04-28 12:00:00,68.36,68.91,68.24,68.91,261836.0,66.6797,67.2161,66.5626,67.2161,261836.0
2022-04-28 12:30:00,68.92,69.48,68.89,69.42,175159.0,67.2259,67.7721,67.1966,67.7136,175159.0
2022-04-28 13:00:00,69.44,69.8,69.38,69.7,193903.0,67.7331,68.0843,67.6746,67.9867,193903.0
2022-04-28 13:30:00,69.71,69.88,69.59,69.82,279088.0,67.9965,68.1623,67.8794,68.1038,279088.0
2022-04-28 14:00:00,69.82,69.88,69.7,69.86,169105.0,68.1038,68.1623,67.9867,68.1428,169105.0
2022-04-28 14:30:00,69.85,70.18,69.78,70.07,205877.0,68.133,68.4549,68.0648,68.3476,205877.0
2022-04-28 15:00:00,70.05,70.26,69.97,70.07,213436.0,68.3281,68.533,68.2501,68.3476,213436.0
2022-04-28 15:30:00,70.07,70.1,69.6,69.89,498000.0,68.3476,68.3769,67.8892,68.1721,498000.0
2022-04-29 09:30:00,68.9,69.5,68.57,69.48,305090.0,67.2064,67.7916,66.8845,67.7721,305090.0
2022-04-29 10:00:00,69.5,69.5,68.6,68.65,267893.0,67.7916,67.7916,66.9138,66.9625,267893.0
2022-04-29 10:30:00,68.6,68.73,68.32,68.52,137411.0,66.9138,67.0406,66.6406,66.8357,137411.0
2022-04-29 11:00:00,68.52,68.63,68.28,68.51,108107.0,66.8357,66.943,66.6016,66.826,108107.0
2022-04-29 11:30:00,68.5,68.74,68.39,68.39,239144.0,66.8162,67.0503,66.7089,66.7089,239144.0
2022-04-29 12:00:00,68.39,68.4,68.08,68.12,147379.0,66.7089,66.7187,66.4065,66.4456,147379.0
2022-04-29 12:30:00,68.11,68.13,67.84,67.92,118872.0,66.4358,66.4553,66.1724,66.2505,118872.0
2022-04-29 13:00:00,67.92,68.24,67.9,68.09,106133.0,66.2505,66.5626,66.231,66.4163,106133.0
2022-04-29 13:30:00,68.09,68.27,67.87,67.87,101415.0,66.4163,66.5919,66.2017,66.2017,101415.0
2022-04-29 14:00:00,67.89,67.9,67.59,67.63,121664.0,66.2212,66.231,65.9286,65.9676,121664.0
2022-04-29 14:30:00,67.62,67.69,67.28,67.46,713726.0,65.9579,66.0261,65.6262,65.8018,713726.0
2022-04-29 15:00:00,67.45,67.48,67.17,67.19,350259.0,65.792,65.8213,65.5189,65.5384,350259.0
2022-04-29 15:30:00,67.18,67.36,66.68,66.83,799283.0,65.5287,65.7042,65.041,65.1873,799283.0
2022-05-02 09:30:00,66.67,67.15,66.16,66.94,371620.0,65.0312,65.4994,64.5337,65.2946,371620.0
2022-05-02 10:00:00,66.99,67.35,66.44,67.27,760874.0,65.3433,65.6945,64.8069,65.6165,760874.0
2022-05-02 10:30:00,67.29,67.58,66.87,66.9,426009.0,65.636,65.9188,65.2263,65.2556,426009.0
2022-05-02 11:00:00,66.93,67.01,66.52,66.64,182607.0,65.2848,65.3628,64.8849,65.0019,182607.0
2022-05-02 11:30:00,66.67,66.89,66.49,66.86,139885.0,65.0312,65.2458,64.8556,65.2165,139885.0
2022-05-02 12:00:00,66.86,67.08,66.52,66.89,379326.0,65.2165,65.4311,64.8849,65.2458,379326.0
2022-05-02 12:30:00,66.92,67.03,66.36,66.41,476519.0,65.2751,65.3824,64.7288,64.7776,476519.0
2022-05-02 13:00:00,66.42,66.57,66.24,66.31,191154.0,64.7874,64.9337,64.6118,64.6801,191154.0
2022-05-02 13:30:00,66.32,66.47,66.03,66.2,321051.0,64.6898,64.8361,64.4069,64.5728,321051.0
2022-05-02 14:00:00,66.2,66.44,65.87,66.0,225330.0,64.5728,64.8069,64.2509,64.3777,225330.0
2022-05-02 14:30:00,65.99,66.33,65.81,66.06,252880.0,64.3679,64.6996,64.1923,64.4362,252880.0
2022-05-02 15:00:00,66.06,67.21,66.05,67.09,271115.0,64.4362,65.5579,64.4264,65.4409,271115.0
2022-05-02 15:30:00,67.08,67.67,67.06,67.64,925553.0,65.4311,66.0066,65.4116,65.9774,925553.0
2022-05-03 09:30:00,67.64,67.85,67.24,67.85,291805.0,65.9774,66.1822,65.5872,66.1822,291805.0
2022-05-03 10:00:00,67.86,68.01,67.43,67.73,218669.0,66.192,66.3383,65.7725,66.0652,218669.0
2022-05-03 10:30:00,67.73,67.91,67.33,67.59,269198.0,66.0652,66.2407,65.675,65.9286,269198.0
2022-05-03 11:00:00,67.58,68.17,67.45,68.03,155688.0,65.9188,66.4943,65.792,66.3578,155688.0
2022-05-03 11:30:00,68.07,68.18,67.85,68.01,317349.0,66.3968,66.5041,66.1822,66.3383,317349.0
2022-05-03 12:00:00,68.02,68.19,67.63,67.76,151867.0,66.348,66.5138,65.9676,66.0944,151867.0
2022-05-03 12:30:00,67.72,67.95,67.67,67.87,101434.0,66.0554,66.2797,66.0066,66.2017,101434.0
2022-05-03 13:00:00,67.87,68.23,67.85,68.06,387884.0,66.2017,66.5529,66.1822,66.387,387884.0
2022-05-03 13:30:00,68.06,68.27,68.02,68.07,98509.0,66.387,66.5919,66.348,66.3968,98509.0
2022-05-03 14:00:00,68.06,68.07,67.56,67.58,165493.0,66.387,66.3968,65.8993,65.9188,165493.0
2022-05-03 14:30:00,67.59,68.02,67.41,68.0,156041.0,65.9286,66.348,65.753,66.3285,156041.0
2022-05-03 15:00:00,68.03,68.1,67.73,67.87,303708.0,66.3578,66.4261,66.0652,66.2017,303708.0
2022-05-03 15:30:00,67.87,67.99,67.53,67.83,439662.0,66.2017,66.3188,65.8701,66.1627,439662.0
2022-05-04 09:30:00,67.94,67.98,67.51,67.52,234133.0,66.27,66.309,65.8506,65.8603,234133.0
2022-05-04 10:00:00,67.53,67.57,67.17,67.3,240373.0,65.8701,65.9091,65.5189,65.6457,240373.0
2022-05-04 10:30:00,67.32,67.4,67.12,67.2,112727.0,65.6652,65.7433,65.4701,65.5482,112727.0
2022-05-04 11:00:00,67.19,67.24,67.0,67.1,95198.0,65.5384,65.5872,65.3531,65.4506,95198.0
2022-05-04 11:30:00,67.1,67.42,66.99,67.34,99673.0,65.4506,65.7628,65.3433,65.6847,99673.0
2022-05-04 12:00:00,67.34,67.8,67.28,67.8,112873.0,65.6847,66.1334,65.6262,66.1334,112873.0
2022-05-04 12:30:00,67.83,68.0,67.72,68.0,126187.0,66.1627,66.3285,66.0554,66.3285,126187.0
2022-05-04 13:00:00,68.03,68.11,67.83,67.94,172057.0,66.3578,66.4358,66.1627,66.27,172057.0
2022-05-04 13:30:00,67.94,68.29,67.91,68.18,155981.0,66.27,66.6114,66.2407,66.5041,155981.0
2022-05-04 14:00:00,68.17,68.56,67.55,68.11,612258.0,66.4943,66.8747,65.8896,66.4358,612258.0
2022-05-04 14:30:00,68.11,69.17,67.21,69.07,624219.0,66.4358,67.4698,65.5579,67.3722,624219.0
2022-05-04 15:00:00,69.1,69.74,68.96,69.72,432352.0,67.4015,68.0257,67.2649,68.0062,432352.0
2022-05-04 15:30:00,69.72,70.24,69.71,70.12,460356.0,68.0062,68.5135,67.9965,68.3964,460356.0
2022-05-05 09:30:00,69.17,69.24,68.3,68.39,332829.0,67.4698,67.538,66.6211,66.7089,332829.0
2022-05-05 10:00:00,68.35,68.36,67.55,67.58,197672.0,66.6699,66.6797,65.8896,65.9188,197672.0
2022-05-05 10:30:00,67.57,67.63,67.1,67.35,232330.0,65.9091,65.9676,65.4506,65.6945,232330.0
2022-05-05 11:00:00,67.35,67.41,66.83,67.05,113665.0,65.6945,65.753,65.1873,65.4019,113665.0
2022-05-05 11:30:00,67.04,67.35,66.64,66.65,168769.0,65.3921,65.6945,65.0019,65.0117,168769.0
2022-05-05 12:00:00,66.62,67.11,66.41,66.94,265423.0,64.9824,65.4604,64.7776,65.2946,265423.0
2022-05-05 12:30:00,66.92,67.07,66.53,66.89,127831.0,65.2751,65.4214,64.8946,65.2458,127831.0
2022-05-05 13:00:00,66.95,67.26,66.81,66.95,128432.0,65.3043,65.6067,65.1678,65.3043,128432.0
2022-05-05 13:30:00,66.92,67.14,66.58,66.67,620615.0,65.2751,65.4897,64.9434,65.0312,620615.0
2022-05-05 14:00:00,66.68,66.95,66.41,66.42,112803.0,65.041,65.3043,64.7776,64.7874,112803.0
2022-05-05 14:30:00,66.42,66.84,66.39,66.57,120360.0,64.7874,65.197,64.7581,64.9337,120360.0
2022-05-05 15:00:00,66.58,66.63,66.03,66.08,419633.0,64.9434,64.9922,64.4069,64.4557,419633.0
2022-05-05 15:30:00,66.07,66.88,65.98,66.8,602413.0,64.446,65.236,64.3582,65.158,602413.0
2022-05-06 09:30:00,66.3,66.42,65.16,65.31,331588.0,64.6703,64.7874,63.5583,63.7046,331588.0
2022-05-06 10:00:00,65.32,66.61,65.3,66.04,491823.0,63.7144,64.9727,63.6949,64.4167,491823.0
2022-05-06 10:30:00,66.06,66.82,65.69,66.69,216672.0,64.4362,65.1775,64.0753,65.0507,216672.0
2022-05-06 11:00:00,66.71,67.11,66.3,66.92,175839.0,65.0702,65.4604,64.6703,65.2751,175839.0
2022-05-06 11:30:00,66.95,66.97,66.12,66.2,121241.0,65.3043,65.3238,64.4947,64.5728,121241.0
2022-05-06 12:00:00,66.19,66.81,66.12,66.57,123888.0,64.563,65.1678,64.4947,64.9337,123888.0
2022-05-06 12:30:00,66.57,66.9,66.34,66.88,139701.0,64.9337,65.2556,64.7093,65.236,139701.0
2022-05-06 13:00:00,66.89,66.96,66.34,66.5,526482.0,65.2458,65.3141,64.7093,64.8654,526482.0
2022-05-06 13:30:00,66.52,66.66,66.04,66.07,239877.0,64.8849,65.0215,64.4167,64.446,239877.0
2022-05-06 14:00:00,66.05,66.22,65.81,65.9,138662.0,64.4264,64.5923,64.1923,64.2801,138662.0
2022-05-06 14:30:00,65.91,66.19,65.69,65.85,346474.0,64.2899,64.563,64.0753,64.2314,346474.0
2022-05-06 15:00:00,65.84,65.91,65.52,65.74,271851.0,64.2216,64.2899,63.9095,64.1241,271851.0
2022-05-06 15:30:00,65.74,66.5,65.73,66.21,618734.0,64.1241,64.8654,64.1143,64.5825,618734.0
2022-05-09 09:30:00,65.02,65.33,64.71,64.88,305837.0,63.4218,63.7241,63.1194,63.2852,305837.0
2022-05-09 10:00:00,64.87,64.93,64.37,64.39,224444.0,63.2755,63.334,62.7877,62.8072,224444.0
2022-05-09 10:30:00,64.37,64.49,64.08,64.11,180046.0,62.7877,62.9048,62.5049,62.5341,180046.0
2022-05-09 11:00:00,64.09,64.23,63.94,63.98,202669.0,62.5146,62.6512,62.3683,62.4073,202669.0
2022-05-09 11:30:00,63.98,64.4,63.81,64.27,199670.0,62.4073,62.817,62.2415,62.6902,199670.0
2022-05-09 12:00:00,64.24,64.71,64.03,64.55,173970.0,62.6609,63.1194,62.4561,62.9633,173970.0
2022-05-09 12:30:00,64.52,64.68,64.09,64.09,145839.0,62.9341,63.0901,62.5146,62.5146,145839.0
2022-05-09 13:00:00,64.1,64.29,63.98,64.24,117235.0,62.5244,62.7097,62.4073,62.6609,117235.0
2022-05-09 13:30:00,64.24,64.31,63.79,63.96,158075.0,62.6609,62.7292,62.222,62.3878,158075.0
2022-05-09 14:00:00,63.94,64.12,63.79,63.85,292095.0,62.3683,62.5439,62.222,62.2805,292095.0
2022-05-09 14:30:00,63.85,64.16,63.7,64.11,296816.0,62.2805,62.5829,62.1342,62.5341,296816.0
2022-05-09 15:00:00,64.13,64.33,63.74,63.81,240496.0,62.5536,62.7487,62.1732,62.2415,240496.0
2022-05-09 15:30:00,63.78,63.81,63.3,63.61,650812.0,62.2122,62.2415,61.744,62.0464,650812.0
2022-05-10 09:30:00,65.0,65.24,64.26,64.81,313583.0,63.4023,63.6364,62.6804,63.2169,313583.0
2022-05-10 10:00:00,64.82,65.16,64.49,64.6,195163.0,63.2267,63.5583,62.9048,63.0121,195163.0
2022-05-10 10:30:00,64.61,64.71,63.8,63.89,243111.0,63.0218,63.1194,62.2318,62.3195,243111.0
2022-05-10 11:00:00,63.84,64.02,63.35,63.61,232899.0,62.2708,62.4463,61.7928,62.0464,232899.0
2022-05-10 11:30:00,63.6,64.0,63.39,63.75,159013.0,62.0367,62.4268,61.8318,62.183,159013.0
2022-05-10 12:00:00,63.76,64.01,63.57,63.65,177971.0,62.1927,62.4366,62.0074,62.0854,177971.0
2022-05-10 12:30:00,63.65,63.93,63.37,63.57,159708.0,62.0854,62.3586,61.8123,62.0074,159708.0
2022-05-10 13:00:00,63.57,64.12,63.51,64.12,165069.0,62.0074,62.5439,61.9489,62.5439,165069.0
2022-05-10 13:30:00,64.13,64.96,64.13,64.96,1158881.0,62.5536,63.3632,62.5536,63.3632,1158881.0
2022-05-10 14:00:00,64.97,64.99,64.38,64.51,237734.0,63.373,63.3925,62.7975,62.9243,237734.0
2022-05-10 14:30:00,64.54,64.85,64.43,64.67,220033.0,62.9536,63.2559,62.8463,63.0804,220033.0
2022-05-10 15:00:00,64.68,64.93,64.28,64.35,301204.0,63.0901,63.334,62.7,62.7682,301204.0
2022-05-10 15:30:00,64.36,64.36,64.0,64.14,576526.0,62.778,62.778,62.4268,62.5634,576526.0
2022-05-11 09:30:00,63.75,64.81,63.28,64.43,271226.0,62.183,63.2169,61.7245,62.8463,271226.0
2022-05-11 10:00:00,64.42,64.63,63.86,64.41,259143.0,62.8365,63.0414,62.2903,62.8268,259143.0
2022-05-11 10:30:00,64.39,64.58,63.93,64.07,173534.0,62.8072,62.9926,62.3586,62.4951,173534.0
2022-05-11 11:00:00,64.06,64.16,63.65,64.12,182885.0,62.4854,62.5829,62.0854,62.5439,182885.0
2022-05-11 11:30:00,64.13,64.48,63.9,63.99,133784.0,62.5536,62.895,62.3293,62.4171,133784.0
2022-05-11 12:00:00,63.96,64.09,63.57,63.59,121033.0,62.3878,62.5146,62.0074,62.0269,121033.0
2022-05-11 12:30:00,63.57,63.74,63.2,63.26,113037.0,62.0074,62.1732,61.6465,61.705,113037.0
2022-05-11 13:00:00,63.22,63.24,62.93,62.98,189354.0,61.666,61.6855,61.3831,61.4319,189354.0
2022-05-11 13:30:00,62.95,63.09,62.49,62.53,208295.0,61.4026,61.5392,60.954,60.993,208295.0
2022-05-11 14:00:00,62.54,63.16,62.54,62.91,218541.0,61.0027,61.6075,61.0027,61.3636,218541.0
2022-05-11 14:30:00,62.93,63.33,62.73,62.76,230587.0,61.3831,61.7733,61.1881,61.2173,230587.0
2022-05-11 15:00:00,62.75,62.81,62.48,62.61,584914.0,61.2076,61.2661,60.9442,61.071,584914.0
2022-05-11 15:30:00,62.63,62.74,62.19,62.36,1490872.0,61.0905,61.1978,60.6613,60.8271,1490872.0
2022-05-12 09:30:00,61.54,62.01,60.92,61.39,424727.0,60.0273,60.4858,59.4225,59.881,424727.0
2022-05-12 10:00:00,61.36,62.6,61.13,62.29,353682.0,59.8517,61.0612,59.6274,60.7589,353682.0
2022-05-12 10:30:00,62.3,62.84,62.01,62.8,168536.0,60.7686,61.2953,60.4858,61.2563,168536.0
2022-05-12 11:00:00,62.79,63.1,62.53,62.61,150488.0,61.2466,61.549,60.993,61.071,150488.0
2022-05-12 11:30:00,62.62,62.67,61.69,61.69,174182.0,61.0808,61.1295,60.1736,60.1736,174182.0
2022-05-12 12:00:00,61.67,62.0,61.5,61.92,159255.0,60.1541,60.476,59.9883,60.398,159255.0
2022-05-12 12:30:00,61.96,62.29,61.82,61.91,364284.0,60.437,60.7589,60.3004,60.3882,364284.0
2022-05-12 13:00:00,61.89,62.04,61.53,61.67,92152.0,60.3687,60.515,60.0176,60.1541,92152.0
2022-05-12 13:30:00,61.64,61.73,60.99,61.12,153179.0,60.1248,60.2126,59.4908,59.6176,153179.0
2022-05-12 14:00:00,61.13,61.31,60.93,61.17,164430.0,59.6274,59.803,59.4323,59.6664,164430.0
2022-05-12 14:30:00,61.14,61.17,60.81,60.93,240975.0,59.6371,59.6664,59.3152,59.4323,240975.0
2022-05-12 15:00:00,60.94,61.84,60.91,61.5,320386.0,59.4421,60.3199,59.4128,59.9883,320386.0
2022-05-12 15:30:00,61.46,62.19,61.46,62.18,553595.0,59.9493,60.6613,59.9493,60.6516,553595.0
2022-05-13 09:30:00,63.08,63.73,62.72,63.54,352444.0,61.5295,62.1635,61.1783,61.9781,352444.0
2022-05-13 10:00:00,63.54,64.09,63.52,63.99,304657.0,61.9781,62.5146,61.9586,62.4171,304657.0
2022-05-13 10:30:00,64.0,64.09,63.74,64.0,100228.0,62.4268,62.5146,62.1732,62.4268,100228.0
2022-05-13 11:00:00,63.99,64.16,63.85,64.12,279486.0,62.4171,62.5829,62.2805,62.5439,279486.0
2022-05-13 11:30:00,64.15,64.2,64.02,64.16,72365.0,62.5731,62.6219,62.4463,62.5829,72365.0
2022-05-13 12:00:00,64.16,64.5,64.14,64.33,122209.0,62.5829,62.9145,62.5634,62.7487,122209.0
2022-05-13 12:30:00,64.33,64.47,64.07,64.25,72393.0,62.7487,62.8853,62.4951,62.6707,72393.0
2022-05-13 13:00:00,64.26,64.31,64.02,64.1,90640.0,62.6804,62.7292,62.4463,62.5244,90640.0
2022-05-13 13:30:00,64.1,64.16,63.75,63.8,113189.0,62.5244,62.5829,62.183,62.2318,113189.0
2022-05-13 14:00:00,63.78,63.78,63.38,63.51,328952.0,62.2122,62.2122,61.8221,61.9489,328952.0
2022-05-13 14:30:00,63.52,63.98,63.52,63.98,453809.0,61.9586,62.4073,61.9586,62.4073,453809.0
2022-05-13 15:00:00,63.98,64.35,63.94,64.34,156118.0,62.4073,62.7682,62.3683,62.7585,156118.0
2022-05-13 15:30:00,64.34,64.38,63.81,64.16,508324.0,62.7585,62.7975,62.2415,62.5829,508324.0
2022-05-16 09:30:00,63.8,63.98,63.27,63.44,304100.0,62.2318,62.4073,61.7148,61.8806,304100.0
2022-05-16 10:00:00,63.45,64.09,63.24,64.06,152002.0,61.8904,62.5146,61.6855,62.4854,152002.0
2022-05-16 10:30:00,64.06,64.08,63.3,63.33,236031.0,62.4854,62.5049,61.744,61.7733,236031.0
2022-05-16 11:00:00,63.28,63.6,63.24,63.45,113296.0,61.7245,62.0367,61.6855,61.8904,113296.0
2022-05-16 11:30:00,63.42,63.96,63.28,63.89,126432.0,61.8611,62.3878,61.7245,62.3195,126432.0
2022-05-16 12:00:00,63.91,64.03,63.6,63.69,140229.0,62.339,62.4561,62.0367,62.1245,140229.0
2022-05-16 12:30:00,63.67,63.8,63.46,63.51,96068.0,62.1049,62.2318,61.9001,61.9489,96068.0
2022-05-16 13:00:00,63.49,63.96,63.42,63.94,80198.0,61.9294,62.3878,61.8611,62.3683,80198.0
2022-05-16 13:30:00,63.95,64.09,63.88,63.97,107649.0,62.3781,62.5146,62.3098,62.3976,107649.0
2022-05-16 14:00:00,63.94,64.25,63.87,64.25,103007.0,62.3683,62.6707,62.3,62.6707,103007.0
2022-05-16 14:30:00,64.25,64.33,64.03,64.13,127556.0,62.6707,62.7487,62.4561,62.5536,127556.0
2022-05-16 15:00:00,64.13,64.18,63.67,63.73,151333.0,62.5536,62.6024,62.1049,62.1635,151333.0
2022-05-16 15:30:00,63.73,63.78,63.39,63.59,1103707.0,62.1635,62.2122,61.8318,62.0269,1103707.0
2022-05-17 09:30:00,64.78,65.0,64.53,64.59,157539.0,63.1877,63.4023,62.9438,63.0023,157539.0
2022-05-17 10:00:00,64.6,64.8,64.34,64.35,125515.0,63.0121,63.2072,62.7585,62.7682,125515.0
2022-05-17 10:30:00,64.35,64.46,63.99,64.15,144864.0,62.7682,62.8755,62.4171,62.5731,144864.0
2022-05-17 11:00:00,64.16,64.5,64.11,64.48,131476.0,62.5829,62.9145,62.5341,62.895,131476.0
2022-05-17 11:30:00,64.5,64.72,64.49,64.59,127482.0,62.9145,63.1291,62.9048,63.0023,127482.0
2022-05-17 12:00:00,64.6,64.69,64.42,64.64,108847.0,63.0121,63.0999,62.8365,63.0511,108847.0
2022-05-17 12:30:00,64.65,64.8,64.61,64.63,66814.0,63.0609,63.2072,63.0218,63.0414,66814.0
2022-05-17 13:00:00,64.63,64.84,64.49,64.74,65538.0,63.0414,63.2462,62.9048,63.1486,65538.0
2022-05-17 13:30:00,64.74,64.84,64.7,64.74,120378.0,63.1486,63.2462,63.1096,63.1486,120378.0
2022-05-17 14:00:00,64.75,64.98,64.21,64.43,179524.0,63.1584,63.3827,62.6317,62.8463,179524.0
2022-05-17 14:30:00,64.43,65.04,64.26,64.91,196404.0,62.8463,63.4413,62.6804,63.3145,196404.0
2022-05-17 15:00:00,64.9,65.18,64.9,65.11,204360.0,63.3047,63.5778,63.3047,63.5096,204360.0
2022-05-17 15:30:00,65.12,65.19,64.88,65.16,508331.0,63.5193,63.5876,63.2852,63.5583,508331.0
2022-05-18 09:30:00,64.14,64.25,63.71,63.73,172004.0,62.5634,62.6707,62.144,62.1635,172004.0
2022-05-18 10:00:00,63.74,64.02,63.74,63.74,141482.0,62.1732,62.4463,62.1732,62.1732,141482.0
2022-05-18 10:30:00,63.7,63.82,63.57,63.77,98217.0,62.1342,62.2513,62.0074,62.2025,98217.0
2022-05-18 11:00:00,63.76,63.76,62.97,62.98,113121.0,62.1927,62.1927,61.4222,61.4319,113121.0
2022-05-18 11:30:00,63.0,63.2,62.85,62.86,84356.0,61.4514,61.6465,61.3051,61.3149,84356.0
2022-05-18 12:00:00,62.86,62.9,62.6,62.7,151009.0,61.3149,61.3539,61.0612,61.1588,151009.0
2022-05-18 12:30:00,62.67,62.98,62.62,62.98,72377.0,61.1295,61.4319,61.0808,61.4319,72377.0
2022-05-18 13:00:00,62.97,62.97,62.41,62.47,107984.0,61.4222,61.4222,60.8759,60.9344,107984.0
2022-05-18 13:30:00,62.44,62.57,62.12,62.22,925509.0,60.9052,61.032,60.593,60.6906,925509.0
2022-05-18 14:00:00,62.24,62.35,62.13,62.29,96287.0,60.7101,60.8174,60.6028,60.7589,96287.0
2022-05-18 14:30:00,62.29,62.34,61.93,61.97,130651.0,60.7589,60.8076,60.4077,60.4467,130651.0
2022-05-18 15:00:00,61.96,62.21,61.86,61.9,167472.0,60.437,60.6808,60.3394,60.3785,167472.0
2022-05-18 15:30:00,61.9,62.23,61.82,62.06,728408.0,60.3785,60.7003,60.3004,60.5345,728408.0
2022-05-19 09:30:00,61.66,62.26,61.42,61.86,295910.0,60.1444,60.7296,59.9103,60.3394,295910.0
2022-05-19 10:00:00,61.85,62.37,61.8,61.94,233291.0,60.3297,60.8369,60.2809,60.4175,233291.0
2022-05-19 10:30:00,61.9,62.21,61.72,62.0,112301.0,60.3785,60.6808,60.2029,60.476,112301.0
2022-05-19 11:00:00,62.05,62.2,61.82,61.99,105608.0,60.5248,60.6711,60.3004,60.4662,105608.0
2022-05-19 11:30:00,62.04,62.66,62.04,62.41,107105.0,60.515,61.1198,60.515,60.8759,107105.0
2022-05-19 12:00:00,62.4,62.6,62.2,62.41,118117.0,60.8662,61.0612,60.6711,60.8759,118117.0
2022-05-19 12:30:00,62.38,62.43,61.78,61.96,154346.0,60.8467,60.8954,60.2614,60.437,154346.0
2022-05-19 13:00:00,61.98,62.06,61.61,61.79,150297.0,60.4565,60.5345,60.0956,60.2712,150297.0
2022-05-19 13:30:00,61.81,62.24,61.57,62.16,180508.0,60.2907,60.7101,60.0566,60.6321,180508.0
2022-05-19 14:00:00,62.16,62.16,61.82,62.0,165532.0,60.6321,60.6321,60.3004,60.476,165532.0
2022-05-19 14:30:00,61.99,62.44,61.94,62.36,156475.0,60.4662,60.9052,60.4175,60.8271,156475.0
2022-05-19 15:00:00,62.35,62.56,61.77,61.79,188201.0,60.8174,61.0222,60.2517,60.2712,188201.0
2022-05-19 15:30:00,61.76,62.02,61.63,61.7,549633.0,60.2419,60.4955,60.1151,60.1834,549633.0
2022-05-20 09:30:00,62.43,62.65,62.14,62.44,210508.0,60.8954,61.11,60.6126,60.9052,210508.0
2022-05-20 10:00:00,62.41,62.5,61.81,62.11,105674.0,60.8759,60.9637,60.2907,60.5833,105674.0
2022-05-20 10:30:00,62.1,62.13,61.36,61.39,78098.0,60.5735,60.6028,59.8517,59.881,78098.0
2022-05-20 11:00:00,61.42,61.45,60.99,61.21,102371.0,59.9103,59.9395,59.4908,59.7054,102371.0
2022-05-20 11:30:00,61.21,61.34,61.11,61.12,77383.0,59.7054,59.8322,59.6079,59.6176,77383.0
2022-05-20 12:00:00,61.1,61.14,60.62,60.7,158552.0,59.5981,59.6371,59.1299,59.208,158552.0
2022-05-20 12:30:00,60.69,60.77,60.17,60.37,220249.0,59.1982,59.2762,58.691,58.8861,220249.0
2022-05-20 13:00:00,60.38,60.38,59.96,59.98,178583.0,58.8958,58.8958,58.4861,58.5057,178583.0
2022-05-20 13:30:00,59.96,60.63,59.94,60.5,179418.0,58.4861,59.1397,58.4666,59.0129,179418.0
2022-05-20 14:00:00,60.51,60.54,60.13,60.27,187029.0,59.0226,59.0519,58.652,58.7885,187029.0
2022-05-20 14:30:00,60.3,60.67,60.09,60.46,187827.0,58.8178,59.1787,58.6129,58.9739,187827.0
2022-05-20 15:00:00,60.46,60.81,60.22,60.81,411949.0,58.9739,59.3152,58.7398,59.3152,411949.0
2022-05-20 15:30:00,60.82,61.7,60.68,61.66,400356.0,59.325,60.1834,59.1884,60.1444,400356.0
2022-05-23 09:30:00,62.0,62.45,61.67,61.89,221492.0,60.476,60.9149,60.1541,60.3687,221492.0
2022-05-23 10:00:00,61.9,62.14,61.53,62.14,177442.0,60.3785,60.6126,60.0176,60.6126,177442.0
2022-05-23 10:30:00,62.15,62.39,61.92,62.1,147189.0,60.6223,60.8564,60.398,60.5735,147189.0
2022-05-23 11:00:00,62.1,62.52,62.03,62.45,152788.0,60.5735,60.9832,60.5053,60.9149,152788.0
2022-05-23 11:30:00,62.46,62.71,62.43,62.63,147401.0,60.9247,61.1685,60.8954,61.0905,147401.0
2022-05-23 12:00:00,62.61,62.93,62.58,62.72,161286.0,61.071,61.3831,61.0417,61.1783,161286.0
2022-05-23 12:30:00,62.73,62.79,62.5,62.59,395199.0,61.1881,61.2466,60.9637,61.0515,395199.0
2022-05-23 13:00:00,62.59,62.6,62.25,62.43,117037.0,61.0515,61.0612,60.7199,60.8954,117037.0
2022-05-23 13:30:00,62.43,62.75,62.38,62.7,126623.0,60.8954,61.2076,60.8467,61.1588,126623.0
2022-05-23 14:00:00,62.72,62.87,62.61,62.75,228731.0,61.1783,61.3246,61.071,61.2076,228731.0
2022-05-23 14:30:00,62.73,62.95,62.63,62.67,210390.0,61.1881,61.4026,61.0905,61.1295,210390.0
2022-05-23 15:00:00,62.67,62.85,62.54,62.62,276498.0,61.1295,61.3051,61.0027,61.0808,276498.0
2022-05-23 15:30:00,62.62,62.89,62.46,62.85,357628.0,61.0808,61.3441,60.9247,61.3051,357628.0
2022-05-24 09:30:00,61.72,61.95,61.16,61.17,253841.0,60.2029,60.4272,59.6566,59.6664,253841.0
2022-05-24 10:00:00,61.18,61.18,60.58,60.96,128780.0,59.6762,59.6762,59.0909,59.4616,128780.0
2022-05-24 10:30:00,60.93,61.02,60.66,60.84,73253.0,59.4323,59.5201,59.1689,59.3445,73253.0
2022-05-24 11:00:00,60.83,61.08,60.78,61.01,131212.0,59.3348,59.5786,59.286,59.5103,131212.0
2022-05-24 11:30:00,61.03,61.41,60.88,61.27,89058.0,59.5298,59.9005,59.3835,59.7639,89058.0
2022-05-24 12:00:00,61.25,61.74,61.21,61.38,102614.0,59.7444,60.2224,59.7054,59.8712,102614.0
2022-05-24 12:30:00,61.38,61.43,61.08,61.23,95106.0,59.8712,59.92,59.5786,59.7249,95106.0
2022-05-24 13:00:00,61.16,61.2,60.95,61.15,66423.0,59.6566,59.6957,59.4518,59.6469,66423.0
2022-05-24 13:30:00,61.13,61.56,61.01,61.45,75953.0,59.6274,60.0468,59.5103,59.9395,75953.0
2022-05-24 14:00:00,61.44,61.75,61.27,61.46,125959.0,59.9298,60.2321,59.7639,59.9493,125959.0
2022-05-24 14:30:00,61.45,61.62,61.05,61.19,198060.0,59.9395,60.1053,59.5493,59.6859,198060.0
2022-05-24 15:00:00,61.19,61.54,61.17,61.49,166497.0,59.6859,60.0273,59.6664,59.9785,166497.0
2022-05-24 15:30:00,61.5,61.97,61.47,61.69,853322.0,59.9883,60.4467,59.959,60.1736,853322.0
2022-05-25 09:30:00,61.39,62.01,61.29,61.71,177596.0,59.881,60.4858,59.7834,60.1931,177596.0
2022-05-25 10:00:00,61.73,62.2,61.49,62.17,161867.0,60.2126,60.6711,59.9785,60.6418,161867.0
2022-05-25 10:30:00,62.2,62.41,62.01,62.18,81482.0,60.6711,60.8759,60.4858,60.6516,81482.0
2022-05-25 11:00:00,62.17,62.21,61.97,62.05,56895.0,60.6418,60.6808,60.4467,60.5248,56895.0
2022-05-25 11:30:00,62.06,62.07,61.78,61.96,68346.0,60.5345,60.5443,60.2614,60.437,68346.0
2022-05-25 12:00:00,61.95,62.04,61.64,61.72,75578.0,60.4272,60.515,60.1248,60.2029,75578.0
2022-05-25 12:30:00,61.75,61.92,61.62,61.9,67534.0,60.2321,60.398,60.1053,60.3785,67534.0
2022-05-25 13:00:00,61.89,61.89,61.67,61.86,185984.0,60.3687,60.3687,60.1541,60.3394,185984.0
2022-05-25 13:30:00,61.86,62.03,61.84,61.94,97420.0,60.3394,60.5053,60.3199,60.4175,97420.0
2022-05-25 14:00:00,61.94,62.4,61.56,62.36,1093086.0,60.4175,60.8662,60.0468,60.8271,1093086.0
2022-05-25 14:30:00,62.37,62.56,62.27,62.54,248854.0,60.8369,61.0222,60.7394,61.0027,248854.0
2022-05-25 15:00:00,62.54,62.84,62.49,62.65,366016.0,61.0027,61.2953,60.954,61.11,366016.0
2022-05-25 15:30:00,62.65,62.73,62.2,62.43,237765.0,61.11,61.1881,60.6711,60.8954,237765.0
2022-05-26 09:30:00,62.31,63.26,62.27,63.2,232242.0,60.7784,61.705,60.7394,61.6465,232242.0
2022-05-26 10:00:00,63.22,63.58,63.14,63.4,144943.0,61.666,62.0172,61.588,61.8416,144943.0
2022-05-26 10:30:00,63.39,63.59,63.27,63.59,66005.0,61.8318,62.0269,61.7148,62.0269,66005.0
2022-05-26 11:00:00,63.59,63.8,63.58,63.67,78618.0,62.0269,62.2318,62.0172,62.1049,78618.0
2022-05-26 11:30:00,63.66,63.77,63.56,63.75,63894.0,62.0952,62.2025,61.9977,62.183,63894.0
2022-05-26 12:00:00,63.73,64.1,63.69,64.09,183071.0,62.1635,62.5244,62.1245,62.5146,183071.0
2022-05-26 12:30:00,64.1,64.18,63.99,64.17,88085.0,62.5244,62.6024,62.4171,62.5927,88085.0
2022-05-26 13:00:00,64.18,64.28,64.01,64.03,125331.0,62.6024,62.7,62.4366,62.4561,125331.0
2022-05-26 13:30:00,64.05,64.21,64.03,64.18,145215.0,62.4756,62.6317,62.4561,62.6024,145215.0
2022-05-26 14:00:00,64.17,64.25,64.07,64.17,104983.0,62.5927,62.6707,62.4951,62.5927,104983.0
2022-05-26 14:30:00,64.17,64.19,64.02,64.12,53836.0,62.5927,62.6122,62.4463,62.5439,53836.0
2022-05-26 15:00:00,64.13,64.13,63.79,63.91,208287.0,62.5536,62.5536,62.222,62.339,208287.0
2022-05-26 15:30:00,63.89,64.29,63.87,63.99,433339.0,62.3195,62.7097,62.3,62.4171,433339.0
2022-05-27 09:30:00,64.59,65.33,64.59,65.27,313639.0,63.0023,63.7241,63.0023,63.6656,313639.0
2022-05-27 10:00:00,65.28,65.61,65.2,65.51,158722.0,63.6754,63.9973,63.5973,63.8997,158722.0
2022-05-27 10:30:00,65.5,65.64,65.3,65.32,57979.0,63.89,64.0265,63.6949,63.7144,57979.0
2022-05-27 11:00:00,65.36,65.57,65.23,65.5,69978.0,63.7534,63.9582,63.6266,63.89,69978.0
2022-05-27 11:30:00,65.51,65.68,65.51,65.66,80266.0,63.8997,64.0655,63.8997,64.046,80266.0
2022-05-27 12:00:00,65.67,65.74,65.55,65.59,72972.0,64.0558,64.1241,63.9387,63.9778,72972.0
2022-05-27 12:30:00,65.58,65.65,65.49,65.63,44283.0,63.968,64.0363,63.8802,64.0168,44283.0
2022-05-27 13:00:00,65.63,65.69,65.59,65.63,56335.0,64.0168,64.0753,63.9778,64.0168,56335.0
2022-05-27 13:30:00,65.63,65.67,65.52,65.6,125258.0,64.0168,64.0558,63.9095,63.9875,125258.0
2022-05-27 14:00:00,65.6,65.69,65.53,65.64,98133.0,63.9875,64.0753,63.9192,64.0265,98133.0
2022-05-27 14:30:00,65.65,65.78,65.63,65.76,80283.0,64.0363,64.1631,64.0168,64.1436,80283.0
2022-05-27 15:00:00,65.77,65.99,65.73,65.97,120404.0,64.1533,64.3679,64.1143,64.3484,120404.0
2022-05-27 15:30:00,65.96,66.15,65.82,66.15,265564.0,64.3387,64.524,64.2021,64.524,265564.0
2022-05-31 09:30:00,66.01,66.11,65.34,65.53,206877.0,64.3874,64.485,63.7339,63.9192,206877.0
2022-05-31 10:00:00,65.51,65.75,65.2,65.59,108645.0,63.8997,64.1338,63.5973,63.9778,108645.0
2022-05-31 10:30:00,65.57,65.96,65.56,65.84,156330.0,63.9582,64.3387,63.9485,64.2216,156330.0
2022-05-31 11:00:00,65.84,66.0,65.58,65.64,96816.0,64.2216,64.3777,63.968,64.0265,96816.0
2022-05-31 11:30:00,65.61,66.31,65.54,66.23,180403.0,63.9973,64.6801,63.929,64.602,180403.0
2022-05-31 12:00:00,66.25,66.42,66.0,66.2,83810.0,64.6215,64.7874,64.3777,64.5728,83810.0
2022-05-31 12:30:00,66.2,66.47,66.16,66.36,59965.0,64.5728,64.8361,64.5337,64.7288,59965.0
2022-05-31 13:00:00,66.36,66.44,66.0,66.09,89876.0,64.7288,64.8069,64.3777,64.4655,89876.0
2022-05-31 13:30:00,66.06,66.52,66.06,66.51,196019.0,64.4362,64.8849,64.4362,64.8751,196019.0
2022-05-31 14:00:00,66.5,66.55,66.32,66.38,332314.0,64.8654,64.9142,64.6898,64.7483,332314.0
2022-05-31 14:30:00,66.37,66.41,65.74,65.89,144698.0,64.7386,64.7776,64.1241,64.2704,144698.0
2022-05-31 15:00:00,65.89,66.26,65.75,66.25,136294.0,64.2704,64.6313,64.1338,64.6215,136294.0
2022-05-31 15:30:00,66.24,66.42,65.83,65.89,445997.0,64.6118,64.7874,64.2119,64.2704,445997.0
2022-06-01 09:30:00,66.38,66.8,66.38,66.7,283709.0,64.7483,65.158,64.7483,65.0605,283709.0
2022-06-01 10:00:00,66.71,66.76,65.72,65.76,205795.0,65.0702,65.119,64.1046,64.1436,205795.0
2022-06-01 10:30:00,65.73,65.96,65.47,65.89,142947.0,64.1143,64.3387,63.8607,64.2704,142947.0
2022-06-01 11:00:00,65.87,65.87,65.3,65.47,178031.0,64.2509,64.2509,63.6949,63.8607,178031.0
2022-06-01 11:30:00,65.46,65.52,65.2,65.23,98876.0,63.8509,63.9095,63.5973,63.6266,98876.0
2022-06-01 12:00:00,65.24,65.31,65.01,65.16,88260.0,63.6364,63.7046,63.412,63.5583,88260.0
2022-06-01 12:30:00,65.13,65.31,65.02,65.21,191968.0,63.5291,63.7046,63.4218,63.6071,191968.0
2022-06-01 13:00:00,65.21,65.47,65.19,65.35,166226.0,63.6071,63.8607,63.5876,63.7437,166226.0
2022-06-01 13:30:00,65.34,65.57,65.25,65.49,117611.0,63.7339,63.9582,63.6461,63.8802,117611.0
2022-06-01 14:00:00,65.47,65.95,65.47,65.89,137364.0,63.8607,64.3289,63.8607,64.2704,137364.0
2022-06-01 14:30:00,65.9,66.0,65.7,65.76,300827.0,64.2801,64.3777,64.085,64.1436,300827.0
2022-06-01 15:00:00,65.76,66.01,65.62,65.83,310691.0,64.1436,64.3874,64.007,64.2119,310691.0
2022-06-01 15:30:00,65.81,65.93,65.39,65.42,509010.0,64.1923,64.3094,63.7827,63.8119,509010.0
2022-06-02 09:30:00,65.14,65.46,64.9,65.34,255777.0,63.5388,63.8509,63.3047,63.7339,255777.0
2022-06-02 10:00:00,65.31,65.81,65.16,65.3,161008.0,63.7046,64.1923,63.5583,63.6949,161008.0
2022-06-02 10:30:00,65.28,65.63,65.26,65.63,110902.0,63.6754,64.0168,63.6559,64.0168,110902.0
2022-06-02 11:00:00,65.62,66.07,65.57,66.0,266772.0,64.007,64.446,63.9582,64.3777,266772.0
2022-06-02 11:30:00,65.96,66.32,65.85,66.12,121253.0,64.3387,64.6898,64.2314,64.4947,121253.0
2022-06-02 12:00:00,66.14,66.5,66.07,66.45,136440.0,64.5142,64.8654,64.446,64.8166,136440.0
2022-06-02 12:30:00,66.5,66.67,66.48,66.58,129347.0,64.8654,65.0312,64.8459,64.9434,129347.0
2022-06-02 13:00:00,66.58,66.69,66.49,66.65,84119.0,64.9434,65.0507,64.8556,65.0117,84119.0
2022-06-02 13:30:00,66.65,66.81,66.62,66.8,120630.0,65.0117,65.1678,64.9824,65.158,120630.0
2022-06-02 14:00:00,66.8,66.92,66.75,66.84,142753.0,65.158,65.2751,65.1092,65.197,142753.0
2022-06-02 14:30:00,66.84,66.95,66.68,66.69,66722.0,65.197,65.3043,65.041,65.0507,66722.0
2022-06-02 15:00:00,66.68,66.93,66.67,66.75,103610.0,65.041,65.2848,65.0312,65.1092,103610.0
2022-06-02 15:30:00,66.73,67.14,66.73,67.13,367954.0,65.0897,65.4897,65.0897,65.4799,367954.0
2022-06-03 09:30:00,65.97,66.23,65.7,66.12,642597.0,64.3484,64.602,64.085,64.4947,642597.0
2022-06-03 10:00:00,66.14,66.3,65.84,65.92,137209.0,64.5142,64.6703,64.2216,64.2996,137209.0
2022-06-03 10:30:00,65.9,65.93,65.56,65.59,210067.0,64.2801,64.3094,63.9485,63.9778,210067.0
2022-06-03 11:00:00,65.59,65.59,65.26,65.35,202183.0,63.9778,63.9778,63.6559,63.7437,202183.0
2022-06-03 11:30:00,65.34,65.59,65.33,65.46,100793.0,63.7339,63.9778,63.7241,63.8509,100793.0
2022-06-03 12:00:00,65.5,65.64,65.35,65.55,106609.0,63.89,64.0265,63.7437,63.9387,106609.0
2022-06-03 12:30:00,65.59,65.79,65.53,65.77,225956.0,63.9778,64.1728,63.9192,64.1533,225956.0
2022-06-03 13:00:00,65.78,65.96,65.54,65.63,152288.0,64.1631,64.3387,63.929,64.0168,152288.0
2022-06-03 13:30:00,65.62,65.65,65.42,65.5,81693.0,64.007,64.0363,63.8119,63.89,81693.0
2022-06-03 14:00:00,65.49,65.77,65.43,65.77,70053.0,63.8802,64.1533,63.8217,64.1533,70053.0
2022-06-03 14:30:00,65.77,65.77,65.51,65.65,66944.0,64.1533,64.1533,63.8997,64.0363,66944.0
2022-06-03 15:00:00,65.67,65.69,65.33,65.53,109255.0,64.0558,64.0753,63.7241,63.9192,109255.0
2022-06-03 15:30:00,65.53,65.62,65.37,65.5,157736.0,63.9192,64.007,63.7632,63.89,157736.0
2022-06-06 09:30:00,66.39,66.54,66.14,66.51,142081.0,64.7581,64.9044,64.5142,64.8751,142081.0
2022-06-06 10:00:00,66.52,66.81,66.52,66.73,86636.0,64.8849,65.1678,64.8849,65.0897,86636.0
2022-06-06 10:30:00,66.75,66.82,66.63,66.71,101194.0,65.1092,65.1775,64.9922,65.0702,101194.0
2022-06-06 11:00:00,66.73,66.78,65.98,66.12,131002.0,65.0897,65.1385,64.3582,64.4947,131002.0
2022-06-06 11:30:00,66.12,66.24,66.01,66.17,72764.0,64.4947,64.6118,64.3874,64.5435,72764.0
2022-06-06 12:00:00,66.17,66.17,65.64,65.64,65296.0,64.5435,64.5435,64.0265,64.0265,65296.0
2022-06-06 12:30:00,65.62,65.91,65.55,65.89,61592.0,64.007,64.2899,63.9387,64.2704,61592.0
2022-06-06 13:00:00,65.88,65.9,65.65,65.8,347825.0,64.2606,64.2801,64.0363,64.1826,347825.0
2022-06-06 13:30:00,65.78,66.21,65.77,66.21,57228.0,64.1631,64.5825,64.1533,64.5825,57228.0
2022-06-06 14:00:00,66.22,66.22,65.76,65.81,106527.0,64.5923,64.5923,64.1436,64.1923,106527.0
2022-06-06 14:30:00,65.78,65.9,65.63,65.82,81322.0,64.1631,64.2801,64.0168,64.2021,81322.0
2022-06-06 15:00:00,65.77,65.87,65.54,65.66,143355.0,64.1533,64.2509,63.929,64.046,143355.0
2022-06-06 15:30:00,65.63,65.89,65.53,65.81,185274.0,64.0168,64.2704,63.9192,64.1923,185274.0
2022-06-07 09:30:00,65.08,65.64,64.9,65.43,141323.0,63.4803,64.0265,63.3047,63.8217,141323.0
2022-06-07 10:00:00,65.44,65.76,65.27,65.74,59082.0,63.8314,64.1436,63.6656,64.1241,59082.0
2022-06-07 10:30:00,65.72,66.23,65.71,66.08,140531.0,64.1046,64.602,64.0948,64.4557,140531.0
2022-06-07 11:00:00,66.1,66.12,65.73,65.77,181232.0,64.4752,64.4947,64.1143,64.1533,181232.0
2022-06-07 11:30:00,65.76,65.84,65.61,65.82,70683.0,64.1436,64.2216,63.9973,64.2021,70683.0
2022-06-07 12:00:00,65.83,65.85,65.58,65.68,63401.0,64.2119,64.2314,63.968,64.0655,63401.0
2022-06-07 12:30:00,65.67,65.91,65.62,65.87,54752.0,64.0558,64.2899,64.007,64.2509,54752.0
2022-06-07 13:00:00,65.88,66.08,65.81,66.05,81876.0,64.2606,64.4557,64.1923,64.4264,81876.0
2022-06-07 13:30:00,66.06,66.08,65.97,65.99,55973.0,64.4362,64.4557,64.3484,64.3679,55973.0
2022-06-07 14:00:00,65.99,66.27,65.95,66.23,100144.0,64.3679,64.641,64.3289,64.602,100144.0
2022-06-07 14:30:00,66.23,66.3,66.01,66.12,137339.0,64.602,64.6703,64.3874,64.4947,137339.0
2022-06-07 15:00:00,66.12,66.3,66.1,66.26,255517.0,64.4947,64.6703,64.4752,64.6313,255517.0
2022-06-07 15:30:00,66.25,66.51,66.23,66.39,479919.0,64.6215,64.8751,64.602,64.7581,479919.0
2022-06-08 09:30:00,66.1,66.61,65.93,66.52,153067.0,64.4752,64.9727,64.3094,64.8849,153067.0
2022-06-08 10:00:00,66.53,66.57,66.17,66.37,96197.0,64.8946,64.9337,64.5435,64.7386,96197.0
2022-06-08 10:30:00,66.36,66.55,66.23,66.28,45939.0,64.7288,64.9142,64.602,64.6508,45939.0
2022-06-08 11:00:00,66.29,66.55,66.2,66.51,81309.0,64.6605,64.9142,64.5728,64.8751,81309.0
2022-06-08 11:30:00,66.51,66.54,66.34,66.36,90116.0,64.8751,64.9044,64.7093,64.7288,90116.0
2022-06-08 12:00:00,66.3,66.43,66.11,66.17,57547.0,64.6703,64.7971,64.485,64.5435,57547.0
2022-06-08 12:30:00,66.19,66.19,65.76,65.96,56896.0,64.563,64.563,64.1436,64.3387,56896.0
2022-06-08 13:00:00,65.95,65.95,65.84,65.85,31298.0,64.3289,64.3289,64.2216,64.2314,31298.0
2022-06-08 13:30:00,65.83,65.91,65.63,65.85,61592.0,64.2119,64.2899,64.0168,64.2314,61592.0
2022-06-08 14:00:00,65.85,65.96,65.65,65.72,49508.0,64.2314,64.3387,64.0363,64.1046,49508.0
2022-06-08 14:30:00,65.72,65.88,65.65,65.8,48455.0,64.1046,64.2606,64.0363,64.1826,48455.0
2022-06-08 15:00:00,65.8,65.95,65.62,65.9,76777.0,64.1826,64.3289,64.007,64.2801,76777.0
2022-06-08 15:30:00,65.91,65.99,65.69,65.79,210385.0,64.2899,64.3679,64.0753,64.1728,210385.0
2022-06-09 09:30:00,65.36,65.87,65.15,65.83,131963.0,63.8583,64.3566,63.6531,64.3175,131963.0
2022-06-09 10:00:00,65.84,65.84,65.39,65.78,68467.0,64.3273,64.3273,63.8876,64.2687,68467.0
2022-06-09 10:30:00,65.82,65.88,65.4,65.51,42756.0,64.3078,64.3664,63.8974,64.0049,42756.0
2022-06-09 11:00:00,65.5,65.51,65.26,65.4,57971.0,63.9951,64.0049,63.7606,63.8974,57971.0
2022-06-09 11:30:00,65.39,65.67,65.3,65.48,58315.0,63.8876,64.1612,63.7997,63.9756,58315.0
2022-06-09 12:00:00,65.48,65.53,65.25,65.47,29728.0,63.9756,64.0244,63.7508,63.9658,29728.0
2022-06-09 12:30:00,65.5,65.62,65.41,65.57,54421.0,63.9951,64.1123,63.9072,64.0635,54421.0
2022-06-09 13:00:00,65.56,65.69,65.37,65.39,56729.0,64.0537,64.1807,63.8681,63.8876,56729.0
2022-06-09 13:30:00,65.39,65.39,65.18,65.39,33493.0,63.8876,63.8876,63.6825,63.8876,33493.0
2022-06-09 14:00:00,65.38,65.38,65.1,65.2,134993.0,63.8779,63.8779,63.6043,63.702,134993.0
2022-06-09 14:30:00,65.18,65.18,64.83,64.83,66667.0,63.6825,63.6825,63.3405,63.3405,66667.0
2022-06-09 15:00:00,64.83,64.84,64.46,64.47,134845.0,63.3405,63.3503,62.979,62.9888,134845.0
2022-06-09 15:30:00,64.46,64.48,63.97,63.98,213865.0,62.979,62.9985,62.5003,62.51,213865.0
2022-06-10 09:30:00,62.83,62.97,62.21,62.29,397329.0,61.3865,61.5232,60.7807,60.8589,397329.0
2022-06-10 10:00:00,62.3,62.3,61.75,61.78,147376.0,60.8686,60.8686,60.3313,60.3606,147376.0
2022-06-10 10:30:00,61.79,62.11,61.77,61.78,213488.0,60.3703,60.683,60.3508,60.3606,213488.0
2022-06-10 11:00:00,61.77,61.92,61.67,61.72,167130.0,60.3508,60.4974,60.2531,60.302,167130.0
2022-06-10 11:30:00,61.71,61.88,61.62,61.84,150889.0,60.2922,60.4583,60.2043,60.4192,150889.0
2022-06-10 12:00:00,61.83,61.96,61.68,61.79,152069.0,60.4094,60.5364,60.2629,60.3703,152069.0
2022-06-10 12:30:00,61.79,61.92,61.67,61.76,171767.0,60.3703,60.4974,60.2531,60.341,171767.0
2022-06-10 13:00:00,61.78,61.9,61.65,61.9,154766.0,60.3606,60.4778,60.2336,60.4778,154766.0
2022-06-10 13:30:00,61.89,62.17,61.73,61.96,135308.0,60.468,60.7416,60.3117,60.5364,135308.0
2022-06-10 14:00:00,61.97,62.1,61.84,61.94,138287.0,60.5462,60.6732,60.4192,60.5169,138287.0
2022-06-10 14:30:00,61.99,62.25,61.88,62.2,127990.0,60.5657,60.8198,60.4583,60.7709,127990.0
2022-06-10 15:00:00,62.2,62.35,61.92,62.23,662376.0,60.7709,60.9175,60.4974,60.8002,662376.0
2022-06-10 15:30:00,62.22,62.26,61.6,61.6,666256.0,60.7905,60.8295,60.1847,60.1847,666256.0
2022-06-13 09:30:00,59.72,60.2,59.59,59.83,810399.0,58.3479,58.8169,58.2209,58.4554,810399.0
2022-06-13 10:00:00,59.84,60.07,59.32,59.38,160506.0,58.4651,58.6899,57.9571,58.0157,160506.0
2022-06-13 10:30:00,59.38,59.52,59.09,59.2,199251.0,58.0157,58.1525,57.7324,57.8399,199251.0
2022-06-13 11:00:00,59.19,59.57,58.99,59.39,175052.0,57.8301,58.2014,57.6347,58.0255,175052.0
2022-06-13 11:30:00,59.39,59.66,59.3,59.49,177142.0,58.0255,58.2893,57.9376,58.1232,177142.0
2022-06-13 12:00:00,59.49,59.73,59.41,59.67,170809.0,58.1232,58.3577,58.045,58.2991,170809.0
2022-06-13 12:30:00,59.67,60.09,59.51,59.52,173705.0,58.2991,58.7094,58.1427,58.1525,173705.0
2022-06-13 13:00:00,59.53,59.53,59.34,59.42,176662.0,58.1623,58.1623,57.9766,58.0548,176662.0
2022-06-13 13:30:00,59.42,59.81,59.32,59.74,223633.0,58.0548,58.4358,57.9571,58.3674,223633.0
2022-06-13 14:00:00,59.73,59.73,59.34,59.43,471549.0,58.3577,58.3577,57.9766,58.0646,471549.0
2022-06-13 14:30:00,59.43,59.61,59.24,59.27,184827.0,58.0646,58.2404,57.8789,57.9082,184827.0
2022-06-13 15:00:00,59.25,59.45,58.94,58.94,395078.0,57.8887,58.0841,57.5858,57.5858,395078.0
2022-06-13 15:30:00,58.94,59.07,58.71,58.97,535036.0,57.5858,57.7128,57.3611,57.6151,535036.0
2022-06-14 09:30:00,59.33,59.43,58.76,59.35,289973.0,57.9669,58.0646,57.41,57.9864,289973.0
2022-06-14 10:00:00,59.33,59.45,58.73,58.79,176551.0,57.9669,58.0841,57.3806,57.4393,176551.0
2022-06-14 10:30:00,58.76,59.2,58.64,59.02,159282.0,57.41,57.8399,57.2927,57.664,159282.0
2022-06-14 11:00:00,58.99,59.09,58.72,58.92,139688.0,57.6347,57.7324,57.3709,57.5663,139688.0
2022-06-14 11:30:00,58.91,59.24,58.82,59.2,129502.0,57.5565,57.8789,57.4686,57.8399,129502.0
2022-06-14 12:00:00,59.19,59.19,58.84,58.97,77403.0,57.8301,57.8301,57.4881,57.6151,77403.0
2022-06-14 12:30:00,58.99,59.09,58.82,59.09,328448.0,57.6347,57.7324,57.4686,57.7324,328448.0
2022-06-14 13:00:00,59.09,59.55,59.03,59.27,120152.0,57.7324,58.1818,57.6738,57.9082,120152.0
2022-06-14 13:30:00,59.24,59.29,58.88,58.94,117959.0,57.8789,57.9278,57.5272,57.5858,117959.0
2022-06-14 14:00:00,58.95,59.13,58.93,59.06,132532.0,57.5956,57.7715,57.5761,57.7031,132532.0
2022-06-14 14:30:00,59.06,59.13,58.78,58.82,106355.0,57.7031,57.7715,57.4295,57.4686,106355.0
2022-06-14 15:00:00,58.8,58.85,58.5,58.83,129362.0,57.449,57.4979,57.1559,57.4784,129362.0
2022-06-14 15:30:00,58.82,59.27,58.82,59.03,493348.0,57.4686,57.9082,57.4686,57.6738,493348.0
2022-06-15 09:30:00,59.65,60.02,59.55,59.87,294172.0,58.2795,58.641,58.1818,58.4945,294172.0
2022-06-15 10:00:00,59.87,60.11,59.8,59.9,141493.0,58.4945,58.7289,58.4261,58.5238,141493.0
2022-06-15 10:30:00,59.9,59.91,59.62,59.79,63948.0,58.5238,58.5335,58.2502,58.4163,63948.0
2022-06-15 11:00:00,59.82,59.89,59.67,59.81,303909.0,58.4456,58.514,58.2991,58.4358,303909.0
2022-06-15 11:30:00,59.8,59.95,59.75,59.93,61754.0,58.4261,58.5726,58.3772,58.5531,61754.0
2022-06-15 12:00:00,59.92,60.11,59.91,60.06,160433.0,58.5433,58.7289,58.5335,58.6801,160433.0
2022-06-15 12:30:00,60.07,60.1,59.69,59.71,89612.0,58.6899,58.7192,58.3186,58.3381,89612.0
2022-06-15 13:00:00,59.71,59.99,59.71,59.97,73949.0,58.3381,58.6117,58.3381,58.5922,73949.0
2022-06-15 13:30:00,59.96,60.17,59.75,60.09,104181.0,58.5824,58.7876,58.3772,58.7094,104181.0
2022-06-15 14:00:00,60.1,60.38,59.27,59.57,380197.0,58.7192,58.9927,57.9082,58.2014,380197.0
2022-06-15 14:30:00,59.54,60.95,59.09,60.18,427714.0,58.172,59.5496,57.7324,58.7973,427714.0
2022-06-15 15:00:00,60.15,60.91,60.11,60.91,378621.0,58.768,59.5106,58.7289,59.5106,378621.0
2022-06-15 15:30:00,60.91,61.2,60.24,60.38,520654.0,59.5106,59.7939,58.856,58.9927,520654.0
2022-06-16 09:30:00,58.89,58.94,58.51,58.61,289202.0,57.537,57.5858,57.1657,57.2634,289202.0
2022-06-16 10:00:00,58.6,58.6,58.3,58.51,205496.0,57.2536,57.2536,56.9605,57.1657,205496.0
2022-06-16 10:30:00,58.47,58.53,57.95,58.05,112290.0,57.1266,57.1852,56.6186,56.7163,112290.0
2022-06-16 11:00:00,58.02,58.47,58.01,58.37,131343.0,56.687,57.1266,56.6772,57.0289,131343.0
2022-06-16 11:30:00,58.33,58.36,58.05,58.23,150804.0,56.9898,57.0192,56.7163,56.8921,150804.0
2022-06-16 12:00:00,58.28,58.29,57.99,58.26,105716.0,56.941,56.9508,56.6577,56.9214,105716.0
2022-06-16 12:30:00,58.25,58.33,58.08,58.24,101034.0,56.9117,56.9898,56.7456,56.9019,101034.0
2022-06-16 13:00:00,58.27,58.47,58.16,58.4,178458.0,56.9312,57.1266,56.8237,57.0582,178458.0
2022-06-16 13:30:00,58.38,58.44,57.88,57.92,140559.0,57.0387,57.0973,56.5502,56.5893,140559.0
2022-06-16 14:00:00,57.89,57.97,57.79,57.79,148960.0,56.5599,56.6381,56.4622,56.4622,148960.0
2022-06-16 14:30:00,57.78,57.97,57.61,57.75,225677.0,56.4525,56.6381,56.2864,56.4232,225677.0
2022-06-16 15:00:00,57.73,58.2,57.73,58.11,326776.0,56.4036,56.8628,56.4036,56.7749,326776.0
2022-06-16 15:30:00,58.1,58.18,57.74,58.18,860941.0,56.7651,56.8433,56.4134,56.8433,860941.0
2022-06-17 09:30:00,58.16,59.0,58.11,58.81,364397.0,56.8237,57.6444,56.7749,57.4588,364397.0
2022-06-17 10:00:00,58.85,58.85,58.17,58.24,213465.0,57.4979,57.4979,56.8335,56.9019,213465.0
2022-06-17 10:30:00,58.25,58.31,57.84,58.11,232042.0,56.9117,56.9703,56.5111,56.7749,232042.0
2022-06-17 11:00:00,58.09,58.72,57.94,58.67,331945.0,56.7554,57.3709,56.6088,57.322,331945.0
2022-06-17 11:30:00,58.68,58.79,58.32,58.42,169365.0,57.3318,57.4393,56.9801,57.0778,169365.0
2022-06-17 12:00:00,58.39,58.6,58.26,58.54,134044.0,57.0485,57.2536,56.9214,57.195,134044.0
2022-06-17 12:30:00,58.55,58.74,58.46,58.66,148403.0,57.2048,57.3904,57.1169,57.3123,148403.0
2022-06-17 13:00:00,58.66,59.16,58.61,58.91,132547.0,57.3123,57.8008,57.2634,57.5565,132547.0
2022-06-17 13:30:00,58.92,59.02,58.73,58.87,141548.0,57.5663,57.664,57.3806,57.5174,141548.0
2022-06-17 14:00:00,58.89,59.05,58.84,58.95,142020.0,57.537,57.6933,57.4881,57.5956,142020.0
2022-06-17 14:30:00,58.94,59.1,58.77,58.82,179769.0,57.5858,57.7421,57.4197,57.4686,179769.0
2022-06-17 15:00:00,58.82,58.95,58.5,58.9,195407.0,57.4686,57.5956,57.1559,57.5467,195407.0
2022-06-17 15:30:00,58.91,58.92,58.52,58.52,500240.0,57.5565,57.5663,57.1755,57.1755,500240.0
2022-06-21 09:30:00,59.51,60.34,59.51,60.33,407585.0,58.1427,58.9537,58.1427,58.9439,407585.0
2022-06-21 10:00:00,60.34,60.51,60.24,60.38,255913.0,58.9537,59.1198,58.856,58.9927,255913.0
2022-06-21 10:30:00,60.4,60.56,60.35,60.54,203736.0,59.0123,59.1686,58.9634,59.1491,203736.0
2022-06-21 11:00:00,60.51,60.55,60.37,60.37,77712.0,59.1198,59.1588,58.983,58.983,77712.0
2022-06-21 11:30:00,60.39,60.44,60.2,60.2,107437.0,59.0025,59.0514,58.8169,58.8169,107437.0
2022-06-21 12:00:00,60.19,60.29,60.1,60.19,122234.0,58.8071,58.9048,58.7192,58.8071,122234.0
2022-06-21 12:30:00,60.19,60.34,60.16,60.33,167131.0,58.8071,58.9537,58.7778,58.9439,167131.0
2022-06-21 13:00:00,60.32,60.39,60.21,60.26,204693.0,58.9341,59.0025,58.8266,58.8755,204693.0
2022-06-21 13:30:00,60.26,60.36,60.17,60.19,156865.0,58.8755,58.9732,58.7876,58.8071,156865.0
2022-06-21 14:00:00,60.2,60.23,60.1,60.2,135861.0,58.8169,58.8462,58.7192,58.8169,135861.0
2022-06-21 14:30:00,60.2,60.33,60.1,60.32,253322.0,58.8169,58.9439,58.7192,58.9341,253322.0
2022-06-21 15:00:00,60.33,60.4,60.25,60.29,497979.0,58.9439,59.0123,58.8657,58.9048,497979.0
2022-06-21 15:30:00,60.31,60.34,60.05,60.13,597778.0,58.9243,58.9537,58.6703,58.7485,597778.0
2022-06-22 09:30:00,59.48,60.27,59.39,60.13,232075.0,58.1134,58.8853,58.0255,58.7485,232075.0
2022-06-22 10:00:00,60.16,60.77,60.01,60.72,155717.0,58.7778,59.3738,58.6312,59.3249,155717.0
2022-06-22 10:30:00,60.74,60.93,60.56,60.7,109147.0,59.3445,59.5301,59.1686,59.3054,109147.0
2022-06-22 11:00:00,60.69,60.71,60.45,60.64,302908.0,59.2956,59.3152,59.0611,59.2468,302908.0
2022-06-22 11:30:00,60.61,60.79,60.19,60.21,245246.0,59.2175,59.3933,58.8071,58.8266,245246.0
2022-06-22 12:00:00,60.18,60.39,60.1,60.33,200796.0,58.7973,59.0025,58.7192,58.9439,200796.0
2022-06-22 12:30:00,60.33,60.53,60.32,60.53,170247.0,58.9439,59.1393,58.9341,59.1393,170247.0
2022-06-22 13:00:00,60.54,60.68,60.37,60.62,105132.0,59.1491,59.2858,58.983,59.2272,105132.0
2022-06-22 13:30:00,60.62,60.71,60.52,60.61,109194.0,59.2272,59.3152,59.1295,59.2175,109194.0
2022-06-22 14:00:00,60.6,60.92,60.6,60.66,123951.0,59.2077,59.5203,59.2077,59.2663,123951.0
2022-06-22 14:30:00,60.65,60.73,60.52,60.66,149664.0,59.2565,59.3347,59.1295,59.2663,149664.0
2022-06-22 15:00:00,60.66,60.71,60.3,60.35,195990.0,59.2663,59.3152,58.9146,58.9634,195990.0
2022-06-22 15:30:00,60.35,60.38,60.03,60.09,300621.0,58.9634,58.9927,58.6508,58.7094,300621.0
2022-06-23 09:30:00,60.59,60.69,60.11,60.57,431987.0,59.1979,59.2956,58.7289,59.1784,431987.0
2022-06-23 10:00:00,60.56,60.73,60.32,60.55,88558.0,59.1686,59.3347,58.9341,59.1588,88558.0
2022-06-23 10:30:00,60.58,60.97,60.49,60.94,157770.0,59.1881,59.5692,59.1002,59.5399,157770.0
2022-06-23 11:00:00,60.95,61.03,60.73,60.86,88727.0,59.5496,59.6278,59.3347,59.4617,88727.0
2022-06-23 11:30:00,60.92,60.93,60.59,60.6,91514.0,59.5203,59.5301,59.1979,59.2077,91514.0
2022-06-23 12:00:00,60.6,60.63,60.34,60.51,117947.0,59.2077,59.237,58.9537,59.1198,117947.0
2022-06-23 12:30:00,60.51,60.53,60.16,60.23,344783.0,59.1198,59.1393,58.7778,58.8462,344783.0
2022-06-23 13:00:00,60.23,60.4,60.1,60.27,160265.0,58.8462,59.0123,58.7192,58.8853,160265.0
2022-06-23 13:30:00,60.27,60.5,60.17,60.48,128319.0,58.8853,59.11,58.7876,59.0904,128319.0
2022-06-23 14:00:00,60.49,60.63,60.42,60.61,98639.0,59.1002,59.237,59.0318,59.2175,98639.0
2022-06-23 14:30:00,60.61,60.79,60.6,60.73,123443.0,59.2175,59.3933,59.2077,59.3347,123443.0
2022-06-23 15:00:00,60.72,60.92,60.65,60.88,163103.0,59.3249,59.5203,59.2565,59.4813,163103.0
2022-06-23 15:30:00,60.88,61.23,60.87,61.08,314397.0,59.4813,59.8232,59.4715,59.6767,314397.0
2022-06-24 09:30:00,61.65,62.3,61.63,62.17,279679.0,60.2336,60.8686,60.214,60.7416,279679.0
2022-06-24 10:00:00,62.18,62.81,62.18,62.65,229400.0,60.7514,61.3669,60.7514,61.2106,229400.0
2022-06-24 10:30:00,62.69,62.71,62.42,62.57,91644.0,61.2497,61.2692,60.9859,61.1324,91644.0
2022-06-24 11:00:00,62.56,62.71,62.38,62.55,70447.0,61.1227,61.2692,60.9468,61.1129,70447.0
2022-06-24 11:30:00,62.51,62.59,62.45,62.58,69571.0,61.0738,61.152,61.0152,61.1422,69571.0
2022-06-24 12:00:00,62.6,62.67,62.54,62.56,152721.0,61.1617,61.2301,61.1031,61.1227,152721.0
2022-06-24 12:30:00,62.6,62.65,62.49,62.64,52025.0,61.1617,61.2106,61.0543,61.2008,52025.0
2022-06-24 13:00:00,62.63,62.69,62.56,62.59,105000.0,61.191,61.2497,61.1227,61.152,105000.0
2022-06-24 13:30:00,62.58,62.62,62.53,62.55,91352.0,61.1422,61.1813,61.0933,61.1129,91352.0
2022-06-24 14:00:00,62.56,62.66,62.51,62.64,60776.0,61.1227,61.2204,61.0738,61.2008,60776.0
2022-06-24 14:30:00,62.66,62.74,62.63,62.73,66897.0,61.2204,61.2985,61.191,61.2887,66897.0
2022-06-24 15:00:00,62.73,62.76,62.65,62.75,61601.0,61.2887,61.3181,61.2106,61.3083,61601.0
2022-06-24 15:30:00,62.75,63.24,62.69,63.24,314867.0,61.3083,61.787,61.2497,61.787,314867.0
2022-06-27 09:30:00,63.44,63.57,62.63,62.84,248900.0,61.9824,62.1094,61.191,61.3962,248900.0
2022-06-27 10:00:00,62.85,63.19,62.73,62.81,113244.0,61.406,61.7382,61.2887,61.3669,113244.0
2022-06-27 10:30:00,62.77,63.3,62.77,63.24,132520.0,61.3278,61.8457,61.3278,61.787,132520.0
2022-06-27 11:00:00,63.27,63.28,62.99,63.26,58191.0,61.8163,61.8261,61.5428,61.8066,58191.0
2022-06-27 11:30:00,63.23,63.31,63.09,63.19,64328.0,61.7773,61.8554,61.6405,61.7382,64328.0
2022-06-27 12:00:00,63.17,63.2,62.85,62.88,81082.0,61.7186,61.7479,61.406,61.4353,81082.0
2022-06-27 12:30:00,62.85,63.05,62.79,63.0,378378.0,61.406,61.6014,61.3474,61.5525,378378.0
2022-06-27 13:00:00,63.05,63.05,62.83,62.94,252366.0,61.6014,61.6014,61.3865,61.4939,252366.0
2022-06-27 13:30:00,62.93,62.95,62.72,62.76,60323.0,61.4842,61.5037,61.279,61.3181,60323.0
2022-06-27 14:00:00,62.75,62.89,62.7,62.78,73324.0,61.3083,61.4451,61.2594,61.3376,73324.0
2022-06-27 14:30:00,62.78,62.93,62.76,62.81,86312.0,61.3376,61.4842,61.3181,61.3669,86312.0
2022-06-27 15:00:00,62.81,62.87,62.59,62.8,137650.0,61.3669,61.4255,61.152,61.3571,137650.0
2022-06-27 15:30:00,62.79,62.86,62.52,62.78,1143499.0,61.3474,61.4158,61.0836,61.3376,1143499.0
2022-06-28 09:30:00,62.89,63.42,62.86,63.03,216486.0,61.4451,61.9629,61.4158,61.5819,216486.0
2022-06-28 10:00:00,63.03,63.1,62.52,62.58,157379.0,61.5819,61.6502,61.0836,61.1422,157379.0
2022-06-28 10:30:00,62.56,62.56,62.21,62.39,186504.0,61.1227,61.1227,60.7807,60.9566,186504.0
2022-06-28 11:00:00,62.36,62.43,61.88,61.88,115937.0,60.9272,60.9956,60.4583,60.4583,115937.0
2022-06-28 11:30:00,61.86,61.95,61.48,61.53,138763.0,60.4387,60.5267,60.0675,60.1163,138763.0
2022-06-28 12:00:00,61.52,61.6,61.36,61.6,116772.0,60.1065,60.1847,59.9502,60.1847,116772.0
2022-06-28 12:30:00,61.57,61.72,61.45,61.62,159514.0,60.1554,60.302,60.0382,60.2043,159514.0
2022-06-28 13:00:00,61.61,61.61,61.26,61.45,179320.0,60.1945,60.1945,59.8525,60.0382,179320.0
2022-06-28 13:30:00,61.41,61.46,61.3,61.35,122584.0,59.9991,60.0479,59.8916,59.9405,122584.0
2022-06-28 14:00:00,61.33,61.46,61.12,61.18,120273.0,59.9209,60.0479,59.7157,59.7744,120273.0
2022-06-28 14:30:00,61.17,61.2,60.97,61.11,108580.0,59.7646,59.7939,59.5692,59.706,108580.0
2022-06-28 15:00:00,61.1,61.17,60.92,61.08,151701.0,59.6962,59.7646,59.5203,59.6767,151701.0
2022-06-28 15:30:00,61.07,61.14,60.89,60.92,882525.0,59.6669,59.7353,59.491,59.5203,882525.0
2022-06-29 09:30:00,60.92,61.23,60.46,61.13,337277.0,59.5203,59.8232,59.0709,59.7255,337277.0
2022-06-29 10:00:00,61.12,61.39,60.87,61.15,140391.0,59.7157,59.9795,59.4715,59.745,140391.0
2022-06-29 10:30:00,61.15,61.43,60.97,61.18,98507.0,59.745,60.0186,59.5692,59.7744,98507.0
2022-06-29 11:00:00,61.18,61.2,60.87,61.05,159322.0,59.7744,59.7939,59.4715,59.6473,159322.0
2022-06-29 11:30:00,61.05,61.25,60.98,61.07,103563.0,59.6473,59.8428,59.579,59.6669,103563.0
2022-06-29 12:00:00,61.1,61.14,60.69,60.69,63343.0,59.6962,59.7353,59.2956,59.2956,63343.0
2022-06-29 12:30:00,60.71,60.95,60.71,60.91,111859.0,59.3152,59.5496,59.3152,59.5106,111859.0
2022-06-29 13:00:00,60.94,61.04,60.75,60.94,79272.0,59.5399,59.6376,59.3542,59.5399,79272.0
2022-06-29 13:30:00,60.91,61.11,60.84,61.1,59016.0,59.5106,59.706,59.4422,59.6962,59016.0
2022-06-29 14:00:00,61.09,61.27,61.07,61.18,87521.0,59.6864,59.8623,59.6669,59.7744,87521.0
2022-06-29 14:30:00,61.19,61.2,60.89,60.95,75456.0,59.7841,59.7939,59.491,59.5496,75456.0
2022-06-29 15:00:00,60.95,61.24,60.87,61.24,175871.0,59.5496,59.833,59.4715,59.833,175871.0
2022-06-29 15:30:00,61.24,61.24,60.9,61.07,237250.0,59.833,59.833,59.5008,59.6669,237250.0
2022-06-30 09:30:00,60.4,60.49,59.59,59.61,227379.0,59.0123,59.1002,58.2209,58.2404,227379.0
2022-06-30 10:00:00,59.59,59.62,59.36,59.54,198695.0,58.2209,58.2502,57.9962,58.172,198695.0
2022-06-30 10:30:00,59.54,60.06,59.51,60.03,110991.0,58.172,58.6801,58.1427,58.6508,110991.0
2022-06-30 11:00:00,60.04,60.55,59.87,60.45,114041.0,58.6606,59.1588,58.4945,59.0611,114041.0
2022-06-30 11:30:00,60.43,60.66,60.26,60.65,114757.0,59.0416,59.2663,58.8755,59.2565,114757.0
2022-06-30 12:00:00,60.65,60.89,60.32,60.85,140865.0,59.2565,59.491,58.9341,59.4519,140865.0
2022-06-30 12:30:00,60.89,61.03,60.72,60.82,80382.0,59.491,59.6278,59.3249,59.4226,80382.0
2022-06-30 13:00:00,60.81,60.91,60.47,60.68,96957.0,59.4129,59.5106,59.0807,59.2858,96957.0
2022-06-30 13:30:00,60.69,60.95,60.62,60.81,133436.0,59.2956,59.5496,59.2272,59.4129,133436.0
2022-06-30 14:00:00,60.86,60.9,60.51,60.66,114830.0,59.4617,59.5008,59.1198,59.2663,114830.0
2022-06-30 14:30:00,60.65,60.7,60.3,60.39,120082.0,59.2565,59.3054,58.9146,59.0025,120082.0
2022-06-30 15:00:00,60.38,60.43,59.98,60.42,248761.0,58.9927,59.0416,58.6019,59.0318,248761.0
2022-06-30 15:30:00,60.4,60.65,60.03,60.36,1114736.0,59.0123,59.2565,58.6508,58.9732,1114736.0
2022-07-01 09:30:00,60.13,60.73,59.9,60.55,364441.0,58.7485,59.3347,58.5238,59.1588,364441.0
2022-07-01 10:00:00,60.56,60.82,59.88,59.9,355413.0,59.1686,59.4226,58.5042,58.5238,355413.0
2022-07-01 10:30:00,59.87,60.09,59.69,59.95,119038.0,58.4945,58.7094,58.3186,58.5726,119038.0
2022-07-01 11:00:00,59.92,60.3,59.8,60.07,241143.0,58.5433,58.9146,58.4261,58.6899,241143.0
2022-07-01 11:30:00,60.07,60.27,59.89,59.9,129189.0,58.6899,58.8853,58.514,58.5238,129189.0
2022-07-01 12:00:00,59.95,60.19,59.83,60.16,119170.0,58.5726,58.8071,58.4554,58.7778,119170.0
2022-07-01 12:30:00,60.16,60.2,59.92,59.92,103639.0,58.7778,58.8169,58.5433,58.5433,103639.0
2022-07-01 13:00:00,59.91,60.08,59.87,60.08,110280.0,58.5335,58.6996,58.4945,58.6996,110280.0
2022-07-01 13:30:00,60.09,60.34,60.07,60.32,157261.0,58.7094,58.9537,58.6899,58.9341,157261.0
2022-07-01 14:00:00,60.33,60.5,60.15,60.44,76028.0,58.9439,59.11,58.768,59.0514,76028.0
2022-07-01 14:30:00,60.45,60.65,60.44,60.61,190437.0,59.0611,59.2565,59.0514,59.2175,190437.0
2022-07-01 15:00:00,60.62,60.71,60.42,60.63,130626.0,59.2272,59.3152,59.0318,59.237,130626.0
2022-07-01 15:30:00,60.64,60.87,60.64,60.82,395663.0,59.2468,59.4715,59.2468,59.4226,395663.0
2022-07-05 09:30:00,59.98,60.03,59.65,59.85,190322.0,58.6019,58.6508,58.2795,58.4749,190322.0
2022-07-05 10:00:00,59.82,60.2,59.68,60.1,169869.0,58.4456,58.8169,58.3088,58.7192,169869.0
2022-07-05 10:30:00,60.06,60.57,60.02,60.21,92607.0,58.6801,59.1784,58.641,58.8266,92607.0
2022-07-05 11:00:00,60.21,60.21,59.96,60.13,123225.0,58.8266,58.8266,58.5824,58.7485,123225.0
2022-07-05 11:30:00,60.1,60.53,60.06,60.42,68477.0,58.7192,59.1393,58.6801,59.0318,68477.0
2022-07-05 12:00:00,60.43,60.8,60.34,60.73,206251.0,59.0416,59.4031,58.9537,59.3347,206251.0
2022-07-05 12:30:00,60.74,60.78,60.48,60.5,51980.0,59.3445,59.3835,59.0904,59.11,51980.0
2022-07-05 13:00:00,60.5,60.93,60.5,60.89,57839.0,59.11,59.5301,59.11,59.491,57839.0
2022-07-05 13:30:00,60.9,61.09,60.83,60.96,163062.0,59.5008,59.6864,59.4324,59.5594,163062.0
2022-07-05 14:00:00,60.96,61.21,60.89,61.19,71152.0,59.5594,59.8037,59.491,59.7841,71152.0
2022-07-05 14:30:00,61.19,61.5,61.19,61.4,126860.0,59.7841,60.087,59.7841,59.9893,126860.0
2022-07-05 15:00:00,61.39,61.61,61.27,61.57,332623.0,59.9795,60.1945,59.8623,60.1554,332623.0
2022-07-05 15:30:00,61.57,61.69,61.48,61.69,991850.0,60.1554,60.2726,60.0675,60.2726,991850.0
2022-07-06 09:30:00,61.71,62.0,61.41,61.86,181418.0,60.2922,60.5755,59.9991,60.4387,181418.0
2022-07-06 10:00:00,61.86,62.08,61.55,61.77,112653.0,60.4387,60.6537,60.1359,60.3508,112653.0
2022-07-06 10:30:00,61.77,61.93,61.68,61.88,68686.0,60.3508,60.5071,60.2629,60.4583,68686.0
2022-07-06 11:00:00,61.86,61.87,61.58,61.59,48833.0,60.4387,60.4485,60.1652,60.1749,48833.0
2022-07-06 11:30:00,61.57,61.61,61.4,61.58,71005.0,60.1554,60.1945,59.9893,60.1652,71005.0
2022-07-06 12:00:00,61.59,61.68,61.49,61.64,169773.0,60.1749,60.2629,60.0772,60.2238,169773.0
2022-07-06 12:30:00,61.65,61.72,61.58,61.71,164477.0,60.2336,60.302,60.1652,60.2922,164477.0
2022-07-06 13:00:00,61.73,61.87,61.71,61.8,24684.0,60.3117,60.4485,60.2922,60.3801,24684.0
2022-07-06 13:30:00,61.8,61.89,61.78,61.86,143278.0,60.3801,60.468,60.3606,60.4387,143278.0
2022-07-06 14:00:00,61.84,62.14,61.62,62.02,199542.0,60.4192,60.7123,60.2043,60.5951,199542.0
2022-07-06 14:30:00,62.1,62.36,61.99,62.32,181860.0,60.6732,60.9272,60.5657,60.8882,181860.0
2022-07-06 15:00:00,62.34,62.49,62.15,62.44,149353.0,60.9077,61.0543,60.7221,61.0054,149353.0
2022-07-06 15:30:00,62.44,62.54,61.94,62.08,578770.0,61.0054,61.1031,60.5169,60.6537,578770.0
2022-07-07 09:30:00,62.27,62.91,62.27,62.82,240264.0,60.8393,61.4646,60.8393,61.3767,240264.0
2022-07-07 10:00:00,62.83,62.91,62.64,62.84,81207.0,61.3865,61.4646,61.2008,61.3962,81207.0
2022-07-07 10:30:00,62.88,62.99,62.74,62.93,92590.0,61.4353,61.5428,61.2985,61.4842,92590.0
2022-07-07 11:00:00,62.93,63.03,62.85,62.85,120171.0,61.4842,61.5819,61.406,61.406,120171.0
2022-07-07 11:30:00,62.85,63.07,62.82,63.07,92133.0,61.406,61.6209,61.3767,61.6209,92133.0
2022-07-07 12:00:00,63.08,63.1,63.01,63.08,31625.0,61.6307,61.6502,61.5623,61.6307,31625.0
2022-07-07 12:30:00,63.08,63.17,63.07,63.12,163328.0,61.6307,61.7186,61.6209,61.6698,163328.0
2022-07-07 13:00:00,63.14,63.19,63.04,63.07,59133.0,61.6893,61.7382,61.5916,61.6209,59133.0
2022-07-07 13:30:00,63.08,63.27,63.05,63.26,62516.0,61.6307,61.8163,61.6014,61.8066,62516.0
2022-07-07 14:00:00,63.27,63.36,63.26,63.35,46915.0,61.8163,61.9043,61.8066,61.8945,46915.0
2022-07-07 14:30:00,63.35,63.36,63.22,63.3,70097.0,61.8945,61.9043,61.7675,61.8457,70097.0
2022-07-07 15:00:00,63.3,63.47,63.28,63.34,1841670.0,61.8457,62.0117,61.8261,61.8847,1841670.0
2022-07-07 15:30:00,63.33,63.42,63.25,63.33,477157.0,61.875,61.9629,61.7968,61.875,477157.0
2022-07-08 09:30:00,62.77,63.15,62.62,62.73,166286.0,61.3278,61.6991,61.1813,61.2887,166286.0
2022-07-08 10:00:00,62.74,63.33,62.64,63.29,81176.0,61.2985,61.875,61.2008,61.8359,81176.0
2022-07-08 10:30:00,63.31,63.46,63.22,63.39,165216.0,61.8554,62.002,61.7675,61.9336,165216.0
2022-07-08 11:00:00,63.4,63.67,63.36,63.63,172166.0,61.9434,62.2072,61.9043,62.1681,172166.0
2022-07-08 11:30:00,63.62,63.66,63.39,63.57,54352.0,62.1583,62.1974,61.9336,62.1094,54352.0
2022-07-08 12:00:00,63.56,63.57,63.1,63.1,61702.0,62.0997,62.1094,61.6502,61.6502,61702.0
2022-07-08 12:30:00,63.1,63.14,62.93,62.99,42536.0,61.6502,61.6893,61.4842,61.5428,42536.0
2022-07-08 13:00:00,62.98,63.26,62.89,63.25,67338.0,61.533,61.8066,61.4451,61.7968,67338.0
2022-07-08 13:30:00,63.26,63.41,63.19,63.3,42437.0,61.8066,61.9531,61.7382,61.8457,42437.0
2022-07-08 14:00:00,63.31,63.5,63.22,63.5,51322.0,61.8554,62.0411,61.7675,62.0411,51322.0
2022-07-08 14:30:00,63.49,63.61,63.44,63.56,37805.0,62.0313,62.1485,61.9824,62.0997,37805.0
2022-07-08 15:00:00,63.57,63.61,63.4,63.45,153326.0,62.1094,62.1485,61.9434,61.9922,153326.0
2022-07-08 15:30:00,63.44,63.5,63.35,63.39,483731.0,61.9824,62.0411,61.8945,61.9336,483731.0
2022-07-11 09:30:00,62.87,62.95,62.11,62.25,160118.0,61.4255,61.5037,60.683,60.8198,160118.0
2022-07-11 10:00:00,62.23,62.46,62.11,62.4,172004.0,60.8002,61.025,60.683,60.9663,172004.0
2022-07-11 10:30:00,62.42,62.68,62.4,62.4,43068.0,60.9859,61.2399,60.9663,60.9663,43068.0
2022-07-11 11:00:00,62.4,62.61,62.34,62.53,41836.0,60.9663,61.1715,60.9077,61.0933,41836.0
2022-07-11 11:30:00,62.51,62.57,62.36,62.43,108307.0,61.0738,61.1324,60.9272,60.9956,108307.0
2022-07-11 12:00:00,62.46,62.53,62.37,62.47,24206.0,61.025,61.0933,60.937,61.0347,24206.0
2022-07-11 12:30:00,62.44,62.55,62.39,62.51,34142.0,61.0054,61.1129,60.9566,61.0738,34142.0
2022-07-11 13:00:00,62.5,62.73,62.47,62.73,67115.0,61.064,61.2887,61.0347,61.2887,67115.0
2022-07-11 13:30:00,62.73,62.85,62.73,62.76,55454.0,61.2887,61.406,61.2887,61.3181,55454.0
2022-07-11 14:00:00,62.77,62.77,62.56,62.56,97821.0,61.3278,61.3278,61.1227,61.1227,97821.0
2022-07-11 14:30:00,62.55,62.61,62.42,62.42,63967.0,61.1129,61.1715,60.9859,60.9859,63967.0
2022-07-11 15:00:00,62.41,62.42,62.25,62.32,117451.0,60.9761,60.9859,60.8198,60.8882,117451.0
2022-07-11 15:30:00,62.31,62.37,62.13,62.29,633724.0,60.8784,60.937,60.7025,60.8589,633724.0
2022-07-12 09:30:00,62.41,62.81,61.99,61.99,158777.0,60.9761,61.3669,60.5657,60.5657,158777.0
2022-07-12 10:00:00,61.98,61.98,61.72,61.79,107066.0,60.556,60.556,60.302,60.3703,107066.0
2022-07-12 10:30:00,61.82,62.13,61.81,61.99,55562.0,60.3997,60.7025,60.3899,60.5657,55562.0
2022-07-12 11:00:00,61.99,62.26,61.89,62.23,78721.0,60.5657,60.8295,60.468,60.8002,78721.0
2022-07-12 11:30:00,62.25,62.26,61.98,62.09,56408.0,60.8198,60.8295,60.556,60.6635,56408.0
2022-07-12 12:00:00,62.1,62.19,62.01,62.15,65870.0,60.6732,60.7612,60.5853,60.7221,65870.0
2022-07-12 12:30:00,62.15,62.27,62.1,62.19,39945.0,60.7221,60.8393,60.6732,60.7612,39945.0
2022-07-12 13:00:00,62.19,62.3,61.95,62.03,64726.0,60.7612,60.8686,60.5267,60.6048,64726.0
2022-07-12 13:30:00,62.05,62.14,62.01,62.1,82258.0,60.6244,60.7123,60.5853,60.6732,82258.0
2022-07-12 14:00:00,62.1,62.1,61.94,61.96,56729.0,60.6732,60.6732,60.5169,60.5364,56729.0
2022-07-12 14:30:00,61.97,61.98,61.7,61.71,53553.0,60.5462,60.556,60.2824,60.2922,53553.0
2022-07-12 15:00:00,61.7,61.7,61.28,61.32,118459.0,60.2824,60.2824,59.8721,59.9111,118459.0
2022-07-12 15:30:00,61.31,61.51,61.1,61.46,332224.0,59.9014,60.0968,59.6962,60.0479,332224.0
2022-07-13 09:30:00,60.38,60.96,60.13,60.87,342114.0,58.9927,59.5594,58.7485,59.4715,342114.0
2022-07-13 10:00:00,60.88,60.96,60.49,60.79,193664.0,59.4813,59.5594,59.1002,59.3933,193664.0
2022-07-13 10:30:00,60.77,61.57,60.73,61.39,207868.0,59.3738,60.1554,59.3347,59.9795,207868.0
2022-07-13 11:00:00,61.4,61.62,61.22,61.24,94632.0,59.9893,60.2043,59.8134,59.833,94632.0
2022-07-13 11:30:00,61.23,61.31,61.03,61.21,59969.0,59.8232,59.9014,59.6278,59.8037,59969.0
2022-07-13 12:00:00,61.21,61.39,61.14,61.33,36664.0,59.8037,59.9795,59.7353,59.9209,36664.0
2022-07-13 12:30:00,61.32,61.5,61.31,61.5,50899.0,59.9111,60.087,59.9014,60.087,50899.0
2022-07-13 13:00:00,61.54,61.71,61.42,61.48,250830.0,60.1261,60.2922,60.0088,60.0675,250830.0
2022-07-13 13:30:00,61.5,61.57,61.35,61.54,57194.0,60.087,60.1554,59.9405,60.1261,57194.0
2022-07-13 14:00:00,61.51,61.51,61.11,61.43,89641.0,60.0968,60.0968,59.706,60.0186,89641.0
2022-07-13 14:30:00,61.44,61.61,61.39,61.61,47514.0,60.0284,60.1945,59.9795,60.1945,47514.0
2022-07-13 15:00:00,61.61,61.62,61.35,61.41,84790.0,60.1945,60.2043,59.9405,59.9991,84790.0
2022-07-13 15:30:00,61.41,61.42,61.18,61.21,430252.0,59.9991,60.0088,59.7744,59.8037,430252.0
2022-07-14 09:30:00,60.6,60.71,60.08,60.15,136279.0,59.2077,59.3152,58.6996,58.768,136279.0
2022-07-14 10:00:00,60.13,60.17,59.88,60.07,85432.0,58.7485,58.7876,58.5042,58.6899,85432.0
2022-07-14 10:30:00,60.06,60.36,59.95,60.22,122053.0,58.6801,58.9732,58.5726,58.8364,122053.0
2022-07-14 11:00:00,60.26,60.67,60.25,60.61,92614.0,58.8755,59.2761,58.8657,59.2175,92614.0
2022-07-14 11:30:00,60.64,60.93,60.48,60.87,103639.0,59.2468,59.5301,59.0904,59.4715,103639.0
2022-07-14 12:00:00,60.9,60.93,60.61,60.62,81037.0,59.5008,59.5301,59.2175,59.2272,81037.0
2022-07-14 12:30:00,60.64,60.72,60.46,60.58,33569.0,59.2468,59.3249,59.0709,59.1881,33569.0
2022-07-14 13:00:00,60.57,60.89,60.5,60.89,81396.0,59.1784,59.491,59.11,59.491,81396.0
2022-07-14 13:30:00,60.88,61.01,60.77,60.96,82767.0,59.4813,59.6083,59.3738,59.5594,82767.0
2022-07-14 14:00:00,60.98,61.32,60.93,61.3,208452.0,59.579,59.9111,59.5301,59.8916,208452.0
2022-07-14 14:30:00,61.28,61.45,61.21,61.33,181671.0,59.8721,60.0382,59.8037,59.9209,181671.0
2022-07-14 15:00:00,61.33,61.45,61.19,61.45,80389.0,59.9209,60.0382,59.7841,60.0382,80389.0
2022-07-14 15:30:00,61.43,61.48,61.17,61.33,244681.0,60.0186,60.0675,59.7646,59.9209,244681.0
2022-07-15 09:30:00,62.01,62.39,61.77,61.98,170793.0,60.5853,60.9566,60.3508,60.556,170793.0
2022-07-15 10:00:00,61.99,62.44,61.98,62.41,190782.0,60.5657,61.0054,60.556,60.9761,190782.0
2022-07-15 10:30:00,62.42,62.43,62.12,62.32,81923.0,60.9859,60.9956,60.6928,60.8882,81923.0
2022-07-15 11:00:00,62.31,62.54,62.27,62.42,151662.0,60.8784,61.1031,60.8393,60.9859,151662.0
2022-07-15 11:30:00,62.41,62.48,62.34,62.34,80580.0,60.9761,61.0445,60.9077,60.9077,80580.0
2022-07-15 12:00:00,62.31,62.39,62.19,62.28,141415.0,60.8784,60.9566,60.7612,60.8491,141415.0
2022-07-15 12:30:00,62.29,62.33,62.18,62.29,172989.0,60.8589,60.8979,60.7514,60.8589,172989.0
2022-07-15 13:00:00,62.3,62.4,62.25,62.4,211655.0,60.8686,60.9663,60.8198,60.9663,211655.0
2022-07-15 13:30:00,62.4,62.46,62.31,62.37,158783.0,60.9663,61.025,60.8784,60.937,158783.0
2022-07-15 14:00:00,62.39,62.39,62.26,62.35,49717.0,60.9566,60.9566,60.8295,60.9175,49717.0
2022-07-15 14:30:00,62.36,62.45,62.33,62.35,126378.0,60.9272,61.0152,60.8979,60.9175,126378.0
2022-07-15 15:00:00,62.35,62.41,62.3,62.33,115615.0,60.9175,60.9761,60.8686,60.8979,115615.0
2022-07-15 15:30:00,62.33,62.51,62.23,62.5,200686.0,60.8979,61.0738,60.8002,61.064,200686.0
2022-07-18 09:30:00,63.1,63.38,62.94,63.27,164661.0,61.6502,61.9238,61.4939,61.8163,164661.0
2022-07-18 10:00:00,63.26,63.35,62.99,63.04,87905.0,61.8066,61.8945,61.5428,61.5916,87905.0
2022-07-18 10:30:00,63.07,63.15,62.91,63.1,89097.0,61.6209,61.6991,61.4646,61.6502,89097.0
2022-07-18 11:00:00,63.1,63.15,62.99,63.08,48219.0,61.6502,61.6991,61.5428,61.6307,48219.0
2022-07-18 11:30:00,63.08,63.27,63.04,63.26,27464.0,61.6307,61.8163,61.5916,61.8066,27464.0
2022-07-18 12:00:00,63.26,63.28,63.18,63.19,52563.0,61.8066,61.8261,61.7284,61.7382,52563.0
2022-07-18 12:30:00,63.19,63.23,63.06,63.08,28284.0,61.7382,61.7773,61.6112,61.6307,28284.0
2022-07-18 13:00:00,63.08,63.11,62.9,63.01,33580.0,61.6307,61.66,61.4548,61.5623,33580.0
2022-07-18 13:30:00,63.0,63.0,62.27,62.34,80532.0,61.5525,61.5525,60.8393,60.9077,80532.0
2022-07-18 14:00:00,62.32,62.47,62.25,62.29,64360.0,60.8882,61.0347,60.8198,60.8589,64360.0
2022-07-18 14:30:00,62.28,62.41,62.03,62.05,78960.0,60.8491,60.9761,60.6048,60.6244,78960.0
2022-07-18 15:00:00,62.04,62.23,61.99,61.99,106476.0,60.6146,60.8002,60.5657,60.5657,106476.0
2022-07-18 15:30:00,61.99,61.99,61.67,61.91,299629.0,60.5657,60.5657,60.2531,60.4876,299629.0
2022-07-19 09:30:00,62.68,62.72,62.31,62.71,174451.0,61.2399,61.279,60.8784,61.2692,174451.0
2022-07-19 10:00:00,62.71,62.86,62.47,62.83,110670.0,61.2692,61.4158,61.0347,61.3865,110670.0
2022-07-19 10:30:00,62.85,63.1,62.8,63.09,115013.0,61.406,61.6502,61.3571,61.6405,115013.0
2022-07-19 11:00:00,63.11,63.24,63.08,63.22,79369.0,61.66,61.787,61.6307,61.7675,79369.0
2022-07-19 11:30:00,63.22,63.32,63.16,63.29,76311.0,61.7675,61.8652,61.7089,61.8359,76311.0
2022-07-19 12:00:00,63.3,63.33,63.14,63.33,43863.0,61.8457,61.875,61.6893,61.875,43863.0
2022-07-19 12:30:00,63.34,63.46,63.32,63.46,112319.0,61.8847,62.002,61.8652,62.002,112319.0
2022-07-19 13:00:00,63.45,63.46,63.34,63.4,102250.0,61.9922,62.002,61.8847,61.9434,102250.0
2022-07-19 13:30:00,63.43,63.68,63.4,63.68,78686.0,61.9727,62.2169,61.9434,62.2169,78686.0
2022-07-19 14:00:00,63.7,63.83,63.64,63.64,110626.0,62.2365,62.3635,62.1778,62.1778,110626.0
2022-07-19 14:30:00,63.66,63.72,63.57,63.71,63396.0,62.1974,62.256,62.1094,62.2462,63396.0
2022-07-19 15:00:00,63.71,63.8,63.67,63.73,123121.0,62.2462,62.3342,62.2072,62.2658,123121.0
2022-07-19 15:30:00,63.75,63.91,63.65,63.82,535438.0,62.2853,62.4416,62.1876,62.3537,535438.0
2022-07-20 09:30:00,63.89,64.21,63.8,63.86,181303.0,62.4221,62.7347,62.3342,62.3928,181303.0
2022-07-20 10:00:00,63.9,64.37,63.8,64.37,73140.0,62.4319,62.8911,62.3342,62.8911,73140.0
2022-07-20 10:30:00,64.37,64.83,64.36,64.83,74329.0,62.8911,63.3405,62.8813,63.3405,74329.0
2022-07-20 11:00:00,64.83,64.83,64.57,64.72,94223.0,63.3405,63.3405,63.0865,63.233,94223.0
2022-07-20 11:30:00,64.71,64.88,64.68,64.82,51317.0,63.2233,63.3894,63.1939,63.3307,51317.0
2022-07-20 12:00:00,64.81,64.94,64.8,64.82,86655.0,63.321,63.448,63.3112,63.3307,86655.0
2022-07-20 12:30:00,64.8,64.94,64.39,64.68,65289.0,63.3112,63.448,62.9106,63.1939,65289.0
2022-07-20 13:00:00,64.68,64.7,64.21,64.47,113280.0,63.1939,63.2135,62.7347,62.9888,113280.0
2022-07-20 13:30:00,64.46,64.59,64.26,64.29,88284.0,62.979,63.106,62.7836,62.8129,88284.0
2022-07-20 14:00:00,64.27,64.66,64.27,64.63,52572.0,62.7934,63.1744,62.7934,63.1451,52572.0
2022-07-20 14:30:00,64.62,64.7,64.48,64.63,155480.0,63.1353,63.2135,62.9985,63.1451,155480.0
2022-07-20 15:00:00,64.61,64.84,64.61,64.84,136465.0,63.1256,63.3503,63.1256,63.3503,136465.0
2022-07-20 15:30:00,64.85,64.85,64.63,64.66,154236.0,63.36,63.36,63.1451,63.1744,154236.0
2022-07-21 09:30:00,64.77,65.0,64.47,64.9,154927.0,63.2819,63.5066,62.9888,63.4089,154927.0
2022-07-21 10:00:00,64.9,65.11,64.28,64.41,93716.0,63.4089,63.6141,62.8031,62.9301,93716.0
2022-07-21 10:30:00,64.4,64.83,64.32,64.82,93453.0,62.9204,63.3405,62.8422,63.3307,93453.0
2022-07-21 11:00:00,64.79,64.98,64.78,64.95,207047.0,63.3014,63.4871,63.2916,63.4577,207047.0
2022-07-21 11:30:00,65.0,65.15,64.9,65.1,92533.0,63.5066,63.6531,63.4089,63.6043,92533.0
2022-07-21 12:00:00,65.09,65.49,65.08,65.48,96634.0,63.5945,63.9853,63.5848,63.9756,96634.0
2022-07-21 12:30:00,65.48,65.54,65.41,65.48,72117.0,63.9756,64.0342,63.9072,63.9756,72117.0
2022-07-21 13:00:00,65.5,65.55,65.3,65.37,85697.0,63.9951,64.044,63.7997,63.8681,85697.0
2022-07-21 13:30:00,65.38,65.45,65.21,65.38,116779.0,63.8779,63.9463,63.7118,63.8779,116779.0
2022-07-21 14:00:00,65.39,65.56,65.35,65.54,89872.0,63.8876,64.0537,63.8486,64.0342,89872.0
2022-07-21 14:30:00,65.5,65.55,65.38,65.5,415839.0,63.9951,64.044,63.8779,63.9951,415839.0
2022-07-21 15:00:00,65.5,65.67,65.46,65.55,193657.0,63.9951,64.1612,63.956,64.044,193657.0
2022-07-21 15:30:00,65.54,65.72,65.51,65.72,253252.0,64.0342,64.2101,64.0049,64.2101,253252.0
2022-07-22 09:30:00,65.56,65.92,65.37,65.42,187650.0,64.0537,64.4055,63.8681,63.9169,187650.0
2022-07-22 10:00:00,65.41,65.56,65.23,65.41,114306.0,63.9072,64.0537,63.7313,63.9072,114306.0
2022-07-22 10:30:00,65.42,65.56,65.32,65.44,96278.0,63.9169,64.0537,63.8192,63.9365,96278.0
2022-07-22 11:00:00,65.44,65.44,65.0,65.0,47523.0,63.9365,63.9365,63.5066,63.5066,47523.0
2022-07-22 11:30:00,64.99,65.03,64.69,64.86,68629.0,63.4968,63.5359,63.2037,63.3698,68629.0
2022-07-22 12:00:00,64.89,64.94,64.61,64.73,130593.0,63.3991,63.448,63.1256,63.2428,130593.0
2022-07-22 12:30:00,64.72,64.86,64.68,64.72,57292.0,63.233,63.3698,63.1939,63.233,57292.0
2022-07-22 13:00:00,64.67,64.68,64.47,64.51,44695.0,63.1842,63.1939,62.9888,63.0279,44695.0
2022-07-22 13:30:00,64.5,64.54,64.35,64.5,77142.0,63.0181,63.0572,62.8715,63.0181,77142.0
2022-07-22 14:00:00,64.52,64.52,64.29,64.41,69425.0,63.0376,63.0376,62.8129,62.9301,69425.0
2022-07-22 14:30:00,64.36,64.54,64.3,64.48,68856.0,62.8813,63.0572,62.8227,62.9985,68856.0
2022-07-22 15:00:00,64.48,64.72,64.4,64.71,84439.0,62.9985,63.233,62.9204,63.2233,84439.0
2022-07-22 15:30:00,64.72,64.73,64.48,64.68,319895.0,63.233,63.2428,62.9985,63.1939,319895.0
2022-07-25 09:30:00,64.69,64.79,64.37,64.57,101707.0,63.2037,63.3014,62.8911,63.0865,101707.0
2022-07-25 10:00:00,64.58,64.67,64.14,64.32,201525.0,63.0962,63.1842,62.6664,62.8422,201525.0
2022-07-25 10:30:00,64.27,64.52,64.24,64.43,100488.0,62.7934,63.0376,62.7641,62.9497,100488.0
2022-07-25 11:00:00,64.42,64.45,64.19,64.44,94093.0,62.9399,62.9692,62.7152,62.9595,94093.0
2022-07-25 11:30:00,64.44,64.55,64.41,64.47,282680.0,62.9595,63.0669,62.9301,62.9888,282680.0
2022-07-25 12:00:00,64.45,64.54,64.29,64.4,137518.0,62.9692,63.0572,62.8129,62.9204,137518.0
2022-07-25 12:30:00,64.4,64.64,64.39,64.53,55268.0,62.9204,63.1549,62.9106,63.0474,55268.0
2022-07-25 13:00:00,64.52,64.58,64.43,64.44,36733.0,63.0376,63.0962,62.9497,62.9595,36733.0
2022-07-25 13:30:00,64.44,64.47,64.26,64.26,156320.0,62.9595,62.9888,62.7836,62.7836,156320.0
2022-07-25 14:00:00,64.26,64.28,64.17,64.2,31461.0,62.7836,62.8031,62.6957,62.725,31461.0
2022-07-25 14:30:00,64.2,64.28,64.07,64.07,53971.0,62.725,62.8031,62.598,62.598,53971.0
2022-07-25 15:00:00,64.09,64.17,63.99,64.08,101640.0,62.6175,62.6957,62.5198,62.6077,101640.0
2022-07-25 15:30:00,64.05,64.45,64.03,64.42,154826.0,62.5784,62.9692,62.5589,62.9399,154826.0
2022-07-26 09:30:00,64.0,64.05,63.61,63.83,369226.0,62.5296,62.5784,62.1485,62.3635,369226.0
2022-07-26 10:00:00,63.81,63.94,63.58,63.61,58136.0,62.3439,62.4709,62.1192,62.1485,58136.0
2022-07-26 10:30:00,63.61,63.64,63.51,63.64,58265.0,62.1485,62.1778,62.0508,62.1778,58265.0
2022-07-26 11:00:00,63.64,63.67,63.37,63.39,69086.0,62.1778,62.2072,61.914,61.9336,69086.0
2022-07-26 11:30:00,63.35,63.39,63.18,63.22,38944.0,61.8945,61.9336,61.7284,61.7675,38944.0
2022-07-26 12:00:00,63.19,63.28,63.15,63.26,119849.0,61.7382,61.8261,61.6991,61.8066,119849.0
2022-07-26 12:30:00,63.27,63.34,63.17,63.32,46545.0,61.8163,61.8847,61.7186,61.8652,46545.0
2022-07-26 13:00:00,63.29,63.44,63.28,63.43,41971.0,61.8359,61.9824,61.8261,61.9727,41971.0
2022-07-26 13:30:00,63.41,63.43,63.23,63.24,38047.0,61.9531,61.9727,61.7773,61.787,38047.0
2022-07-26 14:00:00,63.24,63.45,63.11,63.11,94900.0,61.787,61.9922,61.66,61.66,94900.0
2022-07-26 14:30:00,63.11,63.19,63.05,63.19,68033.0,61.66,61.7382,61.6014,61.7382,68033.0
2022-07-26 15:00:00,63.15,63.2,63.04,63.16,96060.0,61.6991,61.7479,61.5916,61.7089,96060.0
2022-07-26 15:30:00,63.16,63.32,63.08,63.21,242450.0,61.7089,61.8652,61.6307,61.7577,242450.0
2022-07-27 09:30:00,64.18,64.63,64.03,64.53,166833.0,62.7054,63.1451,62.5589,63.0474,166833.0
2022-07-27 10:00:00,64.54,64.77,64.49,64.66,74211.0,63.0572,63.2819,63.0083,63.1744,74211.0
2022-07-27 10:30:00,64.66,64.74,64.56,64.72,101789.0,63.1744,63.2526,63.0767,63.233,101789.0
2022-07-27 11:00:00,64.74,64.84,64.65,64.72,52108.0,63.2526,63.3503,63.1646,63.233,52108.0
2022-07-27 11:30:00,64.74,64.88,64.73,64.85,115380.0,63.2526,63.3894,63.2428,63.36,115380.0
2022-07-27 12:00:00,64.86,65.0,64.82,64.96,40372.0,63.3698,63.5066,63.3307,63.4675,40372.0
2022-07-27 12:30:00,64.94,64.94,64.75,64.75,47121.0,63.448,63.448,63.2623,63.2623,47121.0
2022-07-27 13:00:00,64.76,64.8,64.68,64.77,24781.0,63.2721,63.3112,63.1939,63.2819,24781.0
2022-07-27 13:30:00,64.76,64.82,64.72,64.78,70913.0,63.2721,63.3307,63.233,63.2916,70913.0
2022-07-27 14:00:00,64.79,65.02,64.62,64.88,123318.0,63.3014,63.5261,63.1353,63.3894,123318.0
2022-07-27 14:30:00,64.87,65.66,64.66,65.44,216605.0,63.3796,64.1514,63.1744,63.9365,216605.0
2022-07-27 15:00:00,65.5,66.02,65.43,66.02,215173.0,63.9951,64.5032,63.9267,64.5032,215173.0
2022-07-27 15:30:00,66.03,66.03,65.68,65.68,281755.0,64.5129,64.5129,64.171,64.171,281755.0
2022-07-28 09:30:00,65.78,66.03,65.06,65.31,202520.0,64.2687,64.5129,63.5652,63.8095,202520.0
2022-07-28 10:00:00,65.33,65.47,65.1,65.22,78409.0,63.829,63.9658,63.6043,63.7215,78409.0
2022-07-28 10:30:00,65.22,65.75,65.09,65.75,58014.0,63.7215,64.2394,63.5945,64.2394,58014.0
2022-07-28 11:00:00,65.78,66.26,65.74,66.25,111588.0,64.2687,64.7376,64.2296,64.7279,111588.0
2022-07-28 11:30:00,66.27,66.35,66.14,66.22,79655.0,64.7474,64.8256,64.6204,64.6986,79655.0
2022-07-28 12:00:00,66.21,66.28,66.09,66.28,59599.0,64.6888,64.7572,64.5715,64.7572,59599.0
2022-07-28 12:30:00,66.27,66.3,66.18,66.2,57333.0,64.7474,64.7767,64.6595,64.679,57333.0
2022-07-28 13:00:00,66.19,66.41,66.1,66.41,85117.0,64.6693,64.8842,64.5813,64.8842,85117.0
2022-07-28 13:30:00,66.4,66.66,66.39,66.64,82278.0,64.8744,65.1285,64.8647,65.1089,82278.0
2022-07-28 14:00:00,66.62,66.62,66.47,66.55,84539.0,65.0894,65.0894,64.9428,65.021,84539.0
2022-07-28 14:30:00,66.56,66.67,66.5,66.66,64982.0,65.0308,65.1382,64.9721,65.1285,64982.0
2022-07-28 15:00:00,66.65,66.78,66.6,66.7,67051.0,65.1187,65.2457,65.0698,65.1675,67051.0
2022-07-28 15:30:00,66.7,66.7,66.5,66.63,202299.0,65.1675,65.1675,64.9721,65.0991,202299.0
2022-07-29 09:30:00,67.16,67.68,66.99,67.59,216971.0,65.617,66.125,65.4509,66.0371,216971.0
2022-07-29 10:00:00,67.6,67.92,67.52,67.9,84638.0,66.0469,66.3595,65.9687,66.34,84638.0
2022-07-29 10:30:00,67.92,67.92,67.59,67.59,53658.0,66.3595,66.3595,66.0371,66.0371,53658.0
2022-07-29 11:00:00,67.56,67.62,67.25,67.29,178354.0,66.0078,66.0664,65.7049,65.744,178354.0
2022-07-29 11:30:00,67.27,67.6,67.23,67.57,65325.0,65.7244,66.0469,65.6854,66.0175,65325.0
2022-07-29 12:00:00,67.56,67.64,67.45,67.57,76691.0,66.0078,66.0859,65.9003,66.0175,76691.0
2022-07-29 12:30:00,67.56,67.76,67.51,67.76,45235.0,66.0078,66.2032,65.9589,66.2032,45235.0
2022-07-29 13:00:00,67.74,67.78,67.66,67.68,49958.0,66.1836,66.2227,66.1055,66.125,49958.0
2022-07-29 13:30:00,67.72,67.91,67.7,67.85,58038.0,66.1641,66.3497,66.1446,66.2911,58038.0
2022-07-29 14:00:00,67.86,68.02,67.82,68.01,49225.0,66.3009,66.4572,66.2618,66.4474,49225.0
2022-07-29 14:30:00,68.02,68.09,67.98,68.04,101483.0,66.4572,66.5256,66.4181,66.4767,101483.0
2022-07-29 15:00:00,68.05,68.2,68.04,68.2,94661.0,66.4865,66.6331,66.4767,66.6331,94661.0
2022-07-29 15:30:00,68.21,68.25,68.02,68.07,259055.0,66.6428,66.6819,66.4572,66.5061,259055.0
2022-08-01 09:30:00,67.62,68.2,67.42,68.03,338541.0,66.0664,66.6331,65.871,66.467,338541.0
2022-08-01 10:00:00,68.02,68.39,67.86,67.94,171403.0,66.4572,66.8187,66.3009,66.379,171403.0
2022-08-01 10:30:00,67.95,68.55,67.95,68.47,205170.0,66.3888,66.975,66.3888,66.8969,205170.0
2022-08-01 11:00:00,68.49,68.53,68.18,68.42,70355.0,66.9164,66.9555,66.6135,66.848,70355.0
2022-08-01 11:30:00,68.39,68.51,68.22,68.42,74693.0,66.8187,66.9359,66.6526,66.848,74693.0
2022-08-01 12:00:00,68.44,68.45,68.07,68.2,83039.0,66.8676,66.8773,66.5061,66.6331,83039.0
2022-08-01 12:30:00,68.21,68.23,68.01,68.09,65105.0,66.6428,66.6624,66.4474,66.5256,65105.0
2022-08-01 13:00:00,68.09,68.09,67.73,67.74,71826.0,66.5256,66.5256,66.1739,66.1836,71826.0
2022-08-01 13:30:00,67.74,67.77,67.53,67.73,131152.0,66.1836,66.213,65.9785,66.1739,131152.0
2022-08-01 14:00:00,67.72,67.87,67.59,67.79,68893.0,66.1641,66.3107,66.0371,66.2325,68893.0
2022-08-01 14:30:00,67.77,68.04,67.72,68.0,89809.0,66.213,66.4767,66.1641,66.4377,89809.0
2022-08-01 15:00:00,67.99,68.04,67.76,67.78,641411.0,66.4279,66.4767,66.2032,66.2227,641411.0
2022-08-01 15:30:00,67.78,67.96,67.74,67.8,298674.0,66.2227,66.3986,66.1836,66.2423,298674.0
2022-08-02 09:30:00,67.32,67.63,67.25,67.44,131283.0,65.7733,66.0762,65.7049,65.8905,131283.0
2022-08-02 10:00:00,67.44,67.45,67.03,67.44,113996.0,65.8905,65.9003,65.49,65.8905,113996.0
2022-08-02 10:30:00,67.47,67.95,67.37,67.8,71762.0,65.9198,66.3888,65.8221,66.2423,71762.0
2022-08-02 11:00:00,67.84,67.86,67.58,67.74,46001.0,66.2813,66.3009,66.0273,66.1836,46001.0
2022-08-02 11:30:00,67.74,67.87,67.54,67.79,36474.0,66.1836,66.3107,65.9882,66.2325,36474.0
2022-08-02 12:00:00,67.82,68.24,67.79,68.23,40205.0,66.2618,66.6722,66.2325,66.6624,40205.0
2022-08-02 12:30:00,68.24,68.31,68.17,68.24,35748.0,66.6722,66.7405,66.6038,66.6722,35748.0
2022-08-02 13:00:00,68.23,68.23,67.8,67.84,47172.0,66.6624,66.6624,66.2423,66.2813,47172.0
2022-08-02 13:30:00,67.8,67.8,67.45,67.58,64468.0,66.2423,66.2423,65.9003,66.0273,64468.0
2022-08-02 14:00:00,67.55,67.78,67.51,67.75,75583.0,65.998,66.2227,65.9589,66.1934,75583.0
2022-08-02 14:30:00,67.77,67.85,67.58,67.64,157684.0,66.213,66.2911,66.0273,66.0859,157684.0
2022-08-02 15:00:00,67.63,67.71,67.44,67.64,202106.0,66.0762,66.1543,65.8905,66.0859,202106.0
2022-08-02 15:30:00,67.62,67.73,67.4,67.42,187085.0,66.0664,66.1739,65.8515,65.871,187085.0
2022-08-03 09:30:00,67.87,68.37,67.85,68.35,414099.0,66.3107,66.7992,66.2911,66.7796,414099.0
2022-08-03 10:00:00,68.34,68.6,68.21,68.4,59092.0,66.7699,67.0239,66.6428,66.8285,59092.0
2022-08-03 10:30:00,68.35,68.4,68.06,68.36,105702.0,66.7796,66.8285,66.4963,66.7894,105702.0
2022-08-03 11:00:00,68.4,68.62,68.35,68.58,285765.0,66.8285,67.0434,66.7796,67.0043,285765.0
2022-08-03 11:30:00,68.57,68.77,68.52,68.76,63808.0,66.9946,67.19,66.9457,67.1802,63808.0
2022-08-03 12:00:00,68.76,68.77,68.6,68.7,140613.0,67.1802,67.19,67.0239,67.1216,140613.0
2022-08-03 12:30:00,68.7,69.03,68.7,68.94,101148.0,67.1216,67.444,67.1216,67.3561,101148.0
2022-08-03 13:00:00,68.96,69.05,68.89,68.98,123981.0,67.3756,67.4635,67.3072,67.3952,123981.0
2022-08-03 13:30:00,68.98,69.03,68.9,69.02,132227.0,67.3952,67.444,67.317,67.4342,132227.0
2022-08-03 14:00:00,68.99,69.13,68.95,69.07,67557.0,67.4049,67.5417,67.3658,67.4831,67557.0
2022-08-03 14:30:00,69.08,69.12,68.97,69.06,150531.0,67.4929,67.5319,67.3854,67.4733,150531.0
2022-08-03 15:00:00,69.05,69.14,68.98,69.02,109412.0,67.4635,67.5515,67.3952,67.4342,109412.0
2022-08-03 15:30:00,69.02,69.2,68.95,68.96,277340.0,67.4342,67.6101,67.3658,67.3756,277340.0
2022-08-04 09:30:00,68.99,69.26,68.88,69.11,174849.0,67.4049,67.6687,67.2974,67.5222,174849.0
2022-08-04 10:00:00,69.12,69.24,68.79,68.82,84886.0,67.5319,67.6492,67.2095,67.2388,84886.0
2022-08-04 10:30:00,68.83,68.99,68.58,68.93,70709.0,67.2486,67.4049,67.0043,67.3463,70709.0
2022-08-04 11:00:00,68.95,69.01,68.71,68.81,71932.0,67.3658,67.4245,67.1314,67.2291,71932.0
2022-08-04 11:30:00,68.8,69.09,68.72,69.06,84216.0,67.2193,67.5026,67.1411,67.4733,84216.0
2022-08-04 12:00:00,69.08,69.2,68.99,69.2,47024.0,67.4929,67.6101,67.4049,67.6101,47024.0
2022-08-04 12:30:00,69.18,69.18,68.87,68.89,71437.0,67.5906,67.5906,67.2877,67.3072,71437.0
2022-08-04 13:00:00,68.89,69.17,68.89,69.14,54200.0,67.3072,67.5808,67.3072,67.5515,54200.0
2022-08-04 13:30:00,69.13,69.21,69.08,69.09,71752.0,67.5417,67.6199,67.4929,67.5026,71752.0
2022-08-04 14:00:00,69.09,69.13,68.98,69.09,62686.0,67.5026,67.5417,67.3952,67.5026,62686.0
2022-08-04 14:30:00,69.09,69.19,68.97,69.16,85925.0,67.5026,67.6003,67.3854,67.571,85925.0
2022-08-04 15:00:00,69.14,69.33,69.12,69.25,103424.0,67.5515,67.7371,67.5319,67.6589,103424.0
2022-08-04 15:30:00,69.24,69.25,69.08,69.24,189594.0,67.6492,67.6589,67.4929,67.6492,189594.0
2022-08-05 09:30:00,68.27,68.75,68.19,68.68,304784.0,66.7015,67.1704,66.6233,67.102,304784.0
2022-08-05 10:00:00,68.68,69.25,68.62,69.05,148852.0,67.102,67.6589,67.0434,67.4635,148852.0
2022-08-05 10:30:00,69.08,69.08,68.82,68.91,63249.0,67.4929,67.4929,67.2388,67.3268,63249.0
2022-08-05 11:00:00,68.89,68.89,68.26,68.26,308358.0,67.3072,67.3072,66.6917,66.6917,308358.0
2022-08-05 11:30:00,68.27,68.51,68.27,68.41,55857.0,66.7015,66.9359,66.7015,66.8382,55857.0
2022-08-05 12:00:00,68.41,68.65,68.39,68.58,55937.0,66.8382,67.0727,66.8187,67.0043,55937.0
2022-08-05 12:30:00,68.61,68.77,68.46,68.76,59167.0,67.0337,67.19,66.8871,67.1802,59167.0
2022-08-05 13:00:00,68.77,68.95,68.71,68.81,69872.0,67.19,67.3658,67.1314,67.2291,69872.0
2022-08-05 13:30:00,68.83,68.96,68.67,68.72,50929.0,67.2486,67.3756,67.0923,67.1411,50929.0
2022-08-05 14:00:00,68.72,68.76,68.56,68.56,57591.0,67.1411,67.1802,66.9848,66.9848,57591.0
2022-08-05 14:30:00,68.54,68.66,68.51,68.59,245443.0,66.9653,67.0825,66.9359,67.0141,245443.0
2022-08-05 15:00:00,68.63,68.72,68.57,68.7,96801.0,67.0532,67.1411,66.9946,67.1216,96801.0
2022-08-05 15:30:00,68.69,68.93,68.68,68.89,156882.0,67.1118,67.3463,67.102,67.3072,156882.0
2022-08-08 09:30:00,69.11,69.72,69.0,69.62,198786.0,67.5222,68.1181,67.4147,68.0204,198786.0
2022-08-08 10:00:00,69.64,69.74,69.37,69.47,142456.0,68.04,68.1377,67.7762,67.8739,142456.0
2022-08-08 10:30:00,69.45,69.59,69.3,69.38,59035.0,67.8544,67.9911,67.7078,67.786,59035.0
2022-08-08 11:00:00,69.37,69.51,69.16,69.17,553845.0,67.7762,67.913,67.571,67.5808,553845.0
2022-08-08 11:30:00,69.17,69.25,68.77,69.02,91854.0,67.5808,67.6589,67.19,67.4342,91854.0
2022-08-08 12:00:00,69.03,69.05,68.55,68.62,104581.0,67.444,67.4635,66.975,67.0434,104581.0
2022-08-08 12:30:00,68.6,68.83,68.54,68.77,59040.0,67.0239,67.2486,66.9653,67.19,59040.0
2022-08-08 13:00:00,68.74,68.91,68.67,68.72,57003.0,67.1607,67.3268,67.0923,67.1411,57003.0
2022-08-08 13:30:00,68.68,68.81,68.62,68.81,60777.0,67.102,67.2291,67.0434,67.2291,60777.0
2022-08-08 14:00:00,68.79,68.8,68.48,68.56,67295.0,67.2095,67.2193,66.9066,66.9848,67295.0
2022-08-08 14:30:00,68.56,68.58,68.37,68.5,50601.0,66.9848,67.0043,66.7992,66.9262,50601.0
2022-08-08 15:00:00,68.49,68.63,68.44,68.59,49975.0,66.9164,67.0532,66.8676,67.0141,49975.0
2022-08-08 15:30:00,68.57,68.71,68.51,68.64,194277.0,66.9946,67.1314,66.9359,67.063,194277.0
2022-08-09 09:30:00,68.33,68.44,67.89,67.91,283569.0,66.7601,66.8676,66.3302,66.3497,283569.0
2022-08-09 10:00:00,67.91,68.06,67.83,68.06,504320.0,66.3497,66.4963,66.2716,66.4963,504320.0
2022-08-09 10:30:00,68.06,68.23,68.01,68.07,77525.0,66.4963,66.6624,66.4474,66.5061,77525.0
2022-08-09 11:00:00,68.05,68.28,67.86,68.18,68517.0,66.4865,66.7112,66.3009,66.6135,68517.0
2022-08-09 11:30:00,68.18,68.21,68.03,68.06,44867.0,66.6135,66.6428,66.467,66.4963,44867.0
2022-08-09 12:00:00,68.04,68.08,67.82,67.83,144491.0,66.4767,66.5158,66.2618,66.2716,144491.0
2022-08-09 12:30:00,67.84,67.93,67.82,67.91,42419.0,66.2813,66.3693,66.2618,66.3497,42419.0
2022-08-09 13:00:00,67.92,68.02,67.85,67.99,37786.0,66.3595,66.4572,66.2911,66.4279,37786.0
2022-08-09 13:30:00,68.0,68.11,67.84,68.07,71128.0,66.4377,66.5451,66.2813,66.5061,71128.0
2022-08-09 14:00:00,68.07,68.13,67.91,67.93,50451.0,66.5061,66.5647,66.3497,66.3693,50451.0
2022-08-09 14:30:00,67.92,68.15,67.91,68.06,88081.0,66.3595,66.5842,66.3497,66.4963,88081.0
2022-08-09 15:00:00,68.06,68.21,68.02,68.17,119930.0,66.4963,66.6428,66.4572,66.6038,119930.0
2022-08-09 15:30:00,68.15,68.19,68.02,68.09,151650.0,66.5842,66.6233,66.4572,66.5256,151650.0
2022-08-10 09:30:00,69.65,69.7,69.32,69.56,226171.0,68.0498,68.0986,67.7273,67.9618,226171.0
2022-08-10 10:00:00,69.52,69.63,69.2,69.41,139869.0,67.9227,68.0302,67.6101,67.8153,139869.0
2022-08-10 10:30:00,69.43,69.67,69.38,69.67,59351.0,67.8348,68.0693,67.786,68.0693,59351.0
2022-08-10 11:00:00,69.67,69.92,69.66,69.76,97819.0,68.0693,68.3136,68.0595,68.1572,97819.0
2022-08-10 11:30:00,69.76,69.87,69.71,69.85,51311.0,68.1572,68.2647,68.1084,68.2452,51311.0
2022-08-10 12:00:00,69.86,69.89,69.57,69.68,87522.0,68.2549,68.2842,67.9716,68.0791,87522.0
2022-08-10 12:30:00,69.69,69.74,69.64,69.71,43742.0,68.0888,68.1377,68.04,68.1084,43742.0
2022-08-10 13:00:00,69.71,69.8,69.63,69.73,50791.0,68.1084,68.1963,68.0302,68.1279,50791.0
2022-08-10 13:30:00,69.73,69.9,69.67,69.83,95265.0,68.1279,68.294,68.0693,68.2256,95265.0
2022-08-10 14:00:00,69.83,69.87,69.75,69.79,102151.0,68.2256,68.2647,68.1475,68.1865,102151.0
2022-08-10 14:30:00,69.78,69.84,69.67,69.69,72620.0,68.1768,68.2354,68.0693,68.0888,72620.0
2022-08-10 15:00:00,69.66,69.88,69.65,69.87,43713.0,68.0595,68.2745,68.0498,68.2647,43713.0
2022-08-10 15:30:00,69.84,69.99,69.82,69.95,162664.0,68.2354,68.3819,68.2159,68.3429,162664.0
2022-08-11 09:30:00,70.42,70.52,70.24,70.43,164276.0,68.8021,68.8998,68.6262,68.8118,164276.0
2022-08-11 10:00:00,70.49,70.76,70.47,70.54,61793.0,68.8705,69.1343,68.8509,68.9193,61793.0
2022-08-11 10:30:00,70.56,70.65,70.3,70.4,59968.0,68.9388,69.0268,68.6848,68.7825,59968.0
2022-08-11 11:00:00,70.41,70.41,69.89,70.07,85668.0,68.7923,68.7923,68.2842,68.4601,85668.0
2022-08-11 11:30:00,70.06,70.15,69.83,69.97,80906.0,68.4503,68.5383,68.2256,68.3624,80906.0
2022-08-11 12:00:00,69.95,70.03,69.87,70.03,28927.0,68.3429,68.421,68.2647,68.421,28927.0
2022-08-11 12:30:00,70.04,70.14,70.02,70.09,37220.0,68.4308,68.5285,68.4113,68.4796,37220.0
2022-08-11 13:00:00,70.11,70.2,69.99,70.08,66758.0,68.4992,68.5871,68.3819,68.4699,66758.0
2022-08-11 13:30:00,70.09,70.13,69.95,69.97,246035.0,68.4796,68.5187,68.3429,68.3624,246035.0
2022-08-11 14:00:00,69.96,69.96,69.75,69.83,46179.0,68.3526,68.3526,68.1475,68.2256,46179.0
2022-08-11 14:30:00,69.81,69.83,69.52,69.65,63499.0,68.2061,68.2256,67.9227,68.0498,63499.0
2022-08-11 15:00:00,69.65,69.67,69.5,69.65,91930.0,68.0498,68.0693,67.9032,68.0498,91930.0
2022-08-11 15:30:00,69.65,69.7,69.51,69.65,200375.0,68.0498,68.0986,67.913,68.0498,200375.0
2022-08-12 09:30:00,70.13,70.21,69.88,70.17,152483.0,68.5187,68.5969,68.2745,68.5578,152483.0
2022-08-12 10:00:00,70.15,70.33,69.87,70.19,92851.0,68.5383,68.7141,68.2647,68.5774,92851.0
2022-08-12 10:30:00,70.17,70.25,69.99,70.21,73375.0,68.5578,68.636,68.3819,68.5969,73375.0
2022-08-12 11:00:00,70.19,70.43,70.17,70.4,82732.0,68.5774,68.8118,68.5578,68.7825,82732.0
2022-08-12 11:30:00,70.39,70.44,70.29,70.31,62306.0,68.7728,68.8216,68.6751,68.6946,62306.0
2022-08-12 12:00:00,70.32,70.52,70.31,70.51,56604.0,68.7044,68.8998,68.6946,68.89,56604.0
2022-08-12 12:30:00,70.5,70.53,70.44,70.45,63113.0,68.8802,68.9095,68.8216,68.8314,63113.0
2022-08-12 13:00:00,70.47,70.58,70.44,70.56,91681.0,68.8509,68.9584,68.8216,68.9388,91681.0
2022-08-12 13:30:00,70.56,70.62,70.54,70.59,75788.0,68.9388,68.9975,68.9193,68.9682,75788.0
2022-08-12 14:00:00,70.59,70.69,70.58,70.68,45924.0,68.9682,69.0659,68.9584,69.0561,45924.0
2022-08-12 14:30:00,70.69,70.8,70.68,70.8,75108.0,69.0659,69.1733,69.0561,69.1733,75108.0
2022-08-12 15:00:00,70.8,70.94,70.77,70.9,65728.0,69.1733,69.3101,69.144,69.271,65728.0
2022-08-12 15:30:00,70.9,71.05,70.86,71.03,162368.0,69.271,69.4176,69.232,69.3981,162368.0
2022-08-15 09:30:00,70.7,71.23,70.7,71.16,179629.0,69.0756,69.5935,69.0756,69.5251,179629.0
2022-08-15 10:00:00,71.15,71.15,70.79,70.92,90608.0,69.5153,69.5153,69.1636,69.2906,90608.0
2022-08-15 10:30:00,70.92,71.05,70.81,70.84,56854.0,69.2906,69.4176,69.1831,69.2124,56854.0
2022-08-15 11:00:00,70.83,70.98,70.77,70.97,32572.0,69.2026,69.3492,69.144,69.3394,32572.0
2022-08-15 11:30:00,71.0,71.33,70.96,71.29,81892.0,69.3687,69.6912,69.3297,69.6521,81892.0
2022-08-15 12:00:00,71.29,71.35,71.23,71.33,45061.0,69.6521,69.7107,69.5935,69.6912,45061.0
2022-08-15 12:30:00,71.31,71.43,71.31,71.4,35878.0,69.6716,69.7889,69.6716,69.7596,35878.0
2022-08-15 13:00:00,71.4,71.45,71.32,71.4,73805.0,69.7596,69.8084,69.6814,69.7596,73805.0
2022-08-15 13:30:00,71.39,71.4,71.28,71.38,104376.0,69.7498,69.7596,69.6423,69.74,104376.0
2022-08-15 14:00:00,71.37,71.39,71.28,71.36,53598.0,69.7302,69.7498,69.6423,69.7205,53598.0
2022-08-15 14:30:00,71.38,71.48,71.34,71.45,46473.0,69.74,69.8377,69.7009,69.8084,46473.0
2022-08-15 15:00:00,71.46,71.56,71.43,71.55,99013.0,69.8182,69.9159,69.7889,69.9061,99013.0
2022-08-15 15:30:00,71.54,71.54,71.38,71.44,2049888.0,69.8963,69.8963,69.74,69.7986,2049888.0
2022-08-16 09:30:00,71.15,71.36,71.07,71.21,248883.0,69.5153,69.7205,69.4371,69.5739,248883.0
2022-08-16 10:00:00,71.19,71.2,70.97,70.99,93556.0,69.5544,69.5641,69.3394,69.359,93556.0
2022-08-16 10:30:00,70.98,71.08,70.79,70.98,39603.0,69.3492,69.4469,69.1636,69.3492,39603.0
2022-08-16 11:00:00,70.98,71.32,70.94,71.32,64000.0,69.3492,69.6814,69.3101,69.6814,64000.0
2022-08-16 11:30:00,71.29,71.57,71.29,71.53,69827.0,69.6521,69.9256,69.6521,69.8866,69827.0
2022-08-16 12:00:00,71.53,71.56,71.41,71.42,52808.0,69.8866,69.9159,69.7693,69.7791,52808.0
2022-08-16 12:30:00,71.4,71.46,71.34,71.4,32698.0,69.7596,69.8182,69.7009,69.7596,32698.0
2022-08-16 13:00:00,71.41,71.54,71.38,71.49,27101.0,69.7693,69.8963,69.74,69.8475,27101.0
2022-08-16 13:30:00,71.49,71.64,71.49,71.63,102969.0,69.8475,69.994,69.8475,69.9843,102969.0
2022-08-16 14:00:00,71.61,71.81,71.6,71.69,150127.0,69.9647,70.1601,69.955,70.0429,150127.0
2022-08-16 14:30:00,71.69,71.69,71.07,71.25,72339.0,70.0429,70.0429,69.4371,69.613,72339.0
2022-08-16 15:00:00,71.24,71.38,71.11,71.37,107629.0,69.6032,69.74,69.4762,69.7302,107629.0
2022-08-16 15:30:00,71.36,71.55,71.34,71.39,177272.0,69.7205,69.9061,69.7009,69.7498,177272.0
2022-08-17 09:30:00,70.76,71.07,70.71,70.97,142486.0,69.1343,69.4371,69.0854,69.3394,142486.0
2022-08-17 10:00:00,70.95,71.08,70.69,70.81,56556.0,69.3199,69.4469,69.0659,69.1831,56556.0
2022-08-17 10:30:00,70.79,70.79,70.51,70.54,53156.0,69.1636,69.1636,68.89,68.9193,53156.0
2022-08-17 11:00:00,70.57,70.75,70.53,70.7,46414.0,68.9486,69.1245,68.9095,69.0756,46414.0
2022-08-17 11:30:00,70.73,70.78,70.44,70.5,43592.0,69.1049,69.1538,68.8216,68.8802,43592.0
2022-08-17 12:00:00,70.53,70.72,70.52,70.72,83285.0,68.9095,69.0952,68.8998,69.0952,83285.0
2022-08-17 12:30:00,70.7,70.85,70.69,70.76,44394.0,69.0756,69.2222,69.0659,69.1343,44394.0
2022-08-17 13:00:00,70.77,70.87,70.68,70.87,64929.0,69.144,69.2417,69.0561,69.2417,64929.0
2022-08-17 13:30:00,70.86,70.91,70.78,70.8,85902.0,69.232,69.2808,69.1538,69.1733,85902.0
2022-08-17 14:00:00,70.8,71.32,70.75,71.23,128412.0,69.1733,69.6814,69.1245,69.5935,128412.0
2022-08-17 14:30:00,71.25,71.41,71.09,71.09,74278.0,69.613,69.7693,69.4567,69.4567,74278.0
2022-08-17 15:00:00,71.09,71.26,70.8,70.96,144160.0,69.4567,69.6228,69.1733,69.3297,144160.0
2022-08-17 15:30:00,70.94,70.95,70.75,70.84,199417.0,69.3101,69.3199,69.1245,69.2124,199417.0
2022-08-18 09:30:00,70.82,70.89,70.58,70.62,134120.0,69.1929,69.2613,68.9584,68.9975,134120.0
2022-08-18 10:00:00,70.62,70.79,70.5,70.69,53945.0,68.9975,69.1636,68.8802,69.0659,53945.0
2022-08-18 10:30:00,70.7,70.95,70.62,70.84,47888.0,69.0756,69.3199,68.9975,69.2124,47888.0
2022-08-18 11:00:00,70.86,71.04,70.74,71.01,38193.0,69.232,69.4078,69.1147,69.3785,38193.0
2022-08-18 11:30:00,71.06,71.16,71.0,71.07,48296.0,69.4274,69.5251,69.3687,69.4371,48296.0
2022-08-18 12:00:00,71.06,71.11,70.82,70.85,31968.0,69.4274,69.4762,69.1929,69.2222,31968.0
2022-08-18 12:30:00,70.85,70.88,70.71,70.84,33841.0,69.2222,69.2515,69.0854,69.2124,33841.0
2022-08-18 13:00:00,70.85,71.0,70.78,70.97,26717.0,69.2222,69.3687,69.1538,69.3394,26717.0
2022-08-18 13:30:00,70.97,71.05,70.92,70.94,31762.0,69.3394,69.4176,69.2906,69.3101,31762.0
2022-08-18 14:00:00,70.93,71.04,70.89,70.98,30962.0,69.3003,69.4078,69.2613,69.3492,30962.0
2022-08-18 14:30:00,70.98,71.04,70.87,71.01,50909.0,69.3492,69.4078,69.2417,69.3785,50909.0
2022-08-18 15:00:00,70.99,71.16,70.98,71.13,96237.0,69.359,69.5251,69.3492,69.4958,96237.0
2022-08-18 15:30:00,71.14,71.17,70.88,70.97,282754.0,69.5055,69.5348,69.2515,69.3394,282754.0
2022-08-19 09:30:00,70.32,70.48,69.92,69.96,280419.0,68.7044,68.8607,68.3136,68.3526,280419.0
2022-08-19 10:00:00,69.96,70.06,69.83,69.9,99877.0,68.3526,68.4503,68.2256,68.294,99877.0
2022-08-19 10:30:00,69.88,69.99,69.76,69.77,63952.0,68.2745,68.3819,68.1572,68.167,63952.0
2022-08-19 11:00:00,69.78,69.82,69.66,69.74,100186.0,68.1768,68.2159,68.0595,68.1377,100186.0
2022-08-19 11:30:00,69.75,69.92,69.68,69.8,59478.0,68.1475,68.3136,68.0791,68.1963,59478.0
2022-08-19 12:00:00,69.77,69.87,69.71,69.78,40452.0,68.167,68.2647,68.1084,68.1768,40452.0
2022-08-19 12:30:00,69.77,69.97,69.75,69.91,32804.0,68.167,68.3624,68.1475,68.3038,32804.0
2022-08-19 13:00:00,69.91,69.97,69.75,69.76,46845.0,68.3038,68.3624,68.1475,68.1572,46845.0
2022-08-19 13:30:00,69.73,69.82,69.6,69.81,73299.0,68.1279,68.2159,68.0009,68.2061,73299.0
2022-08-19 14:00:00,69.78,69.81,69.65,69.72,49908.0,68.1768,68.2061,68.0498,68.1181,49908.0
2022-08-19 14:30:00,69.72,69.76,69.61,69.64,42828.0,68.1181,68.1572,68.0107,68.04,42828.0
2022-08-19 15:00:00,69.64,69.74,69.53,69.72,57761.0,68.04,68.1377,67.9325,68.1181,57761.0
2022-08-19 15:30:00,69.74,69.8,69.65,69.68,174881.0,68.1377,68.1963,68.0498,68.0791,174881.0
2022-08-22 09:30:00,68.72,68.77,68.37,68.52,182967.0,67.1411,67.19,66.7992,66.9457,182967.0
2022-08-22 10:00:00,68.43,68.49,68.18,68.25,113772.0,66.8578,66.9164,66.6135,66.6819,113772.0
2022-08-22 10:30:00,68.23,68.33,68.09,68.09,111681.0,66.6624,66.7601,66.5256,66.5256,111681.0
2022-08-22 11:00:00,68.09,68.27,68.08,68.19,58314.0,66.5256,66.7015,66.5158,66.6233,58314.0
2022-08-22 11:30:00,68.17,68.38,68.13,68.35,57759.0,66.6038,66.8089,66.5647,66.7796,57759.0
2022-08-22 12:00:00,68.35,68.4,68.25,68.3,39477.0,66.7796,66.8285,66.6819,66.7308,39477.0
2022-08-22 12:30:00,68.31,68.39,68.23,68.33,104907.0,66.7405,66.8187,66.6624,66.7601,104907.0
2022-08-22 13:00:00,68.33,68.34,68.15,68.15,25835.0,66.7601,66.7699,66.5842,66.5842,25835.0
2022-08-22 13:30:00,68.14,68.15,68.0,68.03,102097.0,66.5745,66.5842,66.4377,66.467,102097.0
2022-08-22 14:00:00,68.01,68.07,67.97,67.99,52297.0,66.4474,66.5061,66.4084,66.4279,52297.0
2022-08-22 14:30:00,67.98,68.01,67.84,67.91,84999.0,66.4181,66.4474,66.2813,66.3497,84999.0
2022-08-22 15:00:00,67.92,68.06,67.91,67.95,79533.0,66.3595,66.4963,66.3497,66.3888,79533.0
2022-08-22 15:30:00,67.95,68.01,67.79,68.0,245610.0,66.3888,66.4474,66.2325,66.4377,245610.0
2022-08-23 09:30:00,67.9,68.2,67.7,68.06,147455.0,66.34,66.6331,66.1446,66.4963,147455.0
2022-08-23 10:00:00,68.04,68.37,67.94,68.1,110615.0,66.4767,66.7992,66.379,66.5354,110615.0
2022-08-23 10:30:00,68.11,68.24,67.81,67.83,57973.0,66.5451,66.6722,66.252,66.2716,57973.0
2022-08-23 11:00:00,67.82,67.99,67.69,67.85,45586.0,66.2618,66.4279,66.1348,66.2911,45586.0
2022-08-23 11:30:00,67.86,68.0,67.85,67.91,32016.0,66.3009,66.4377,66.2911,66.3497,32016.0
2022-08-23 12:00:00,67.9,67.91,67.69,67.71,63395.0,66.34,66.3497,66.1348,66.1543,63395.0
2022-08-23 12:30:00,67.73,67.96,67.73,67.94,28088.0,66.1739,66.3986,66.1739,66.379,28088.0
2022-08-23 13:00:00,67.93,68.05,67.83,68.03,36103.0,66.3693,66.4865,66.2716,66.467,36103.0
2022-08-23 13:30:00,68.04,68.06,67.79,67.88,39512.0,66.4767,66.4963,66.2325,66.3204,39512.0
2022-08-23 14:00:00,67.87,68.04,67.83,68.0,40413.0,66.3107,66.4767,66.2716,66.4377,40413.0
2022-08-23 14:30:00,68.0,68.03,67.87,67.95,52715.0,66.4377,66.467,66.3107,66.3888,52715.0
2022-08-23 15:00:00,67.93,68.03,67.91,67.93,45884.0,66.3693,66.467,66.3497,66.3693,45884.0
2022-08-23 15:30:00,67.93,67.96,67.7,67.77,165297.0,66.3693,66.3986,66.1446,66.213,165297.0
2022-08-24 09:30:00,67.73,67.84,67.58,67.81,139926.0,66.1739,66.2813,66.0273,66.252,139926.0
2022-08-24 10:00:00,67.81,68.02,67.69,67.95,137719.0,66.252,66.4572,66.1348,66.3888,137719.0
2022-08-24 10:30:00,67.97,68.03,67.8,67.93,81201.0,66.4084,66.467,66.2423,66.3693,81201.0
2022-08-24 11:00:00,67.94,68.23,67.89,68.2,73588.0,66.379,66.6624,66.3302,66.6331,73588.0
2022-08-24 11:30:00,68.21,68.31,68.14,68.25,43679.0,66.6428,66.7405,66.5745,66.6819,43679.0
2022-08-24 12:00:00,68.25,68.33,68.2,68.21,29283.0,66.6819,66.7601,66.6331,66.6428,29283.0
2022-08-24 12:30:00,68.18,68.2,67.93,67.99,70728.0,66.6135,66.6331,66.3693,66.4279,70728.0
2022-08-24 13:00:00,68.0,68.09,67.87,67.87,38933.0,66.4377,66.5256,66.3107,66.3107,38933.0
2022-08-24 13:30:00,67.86,67.99,67.86,67.97,41635.0,66.3009,66.4279,66.3009,66.4084,41635.0
2022-08-24 14:00:00,67.98,68.04,67.95,67.99,102948.0,66.4181,66.4767,66.3888,66.4279,102948.0
2022-08-24 14:30:00,67.99,68.0,67.86,67.99,43190.0,66.4279,66.4377,66.3009,66.4279,43190.0
2022-08-24 15:00:00,67.98,68.13,67.96,68.06,54017.0,66.4181,66.5647,66.3986,66.4963,54017.0
2022-08-24 15:30:00,68.07,68.17,67.88,67.95,302317.0,66.5061,66.6038,66.3204,66.3888,302317.0
2022-08-25 09:30:00,68.27,68.5,68.08,68.48,355970.0,66.7015,66.9262,66.5158,66.9066,355970.0
2022-08-25 10:00:00,68.48,68.71,68.44,68.68,110099.0,66.9066,67.1314,66.8676,67.102,110099.0
2022-08-25 10:30:00,68.69,68.79,68.6,68.6,45583.0,67.1118,67.2095,67.0239,67.0239,45583.0
2022-08-25 11:00:00,68.6,68.6,68.21,68.33,35426.0,67.0239,67.0239,66.6428,66.7601,35426.0
2022-08-25 11:30:00,68.33,68.46,68.31,68.43,30669.0,66.7601,66.8871,66.7405,66.8578,30669.0
2022-08-25 12:00:00,68.44,68.44,68.27,68.37,41167.0,66.8676,66.8676,66.7015,66.7992,41167.0
2022-08-25 12:30:00,68.37,68.38,68.19,68.31,20731.0,66.7992,66.8089,66.6233,66.7405,20731.0
2022-08-25 13:00:00,68.32,68.47,68.3,68.47,76920.0,66.7503,66.8969,66.7308,66.8969,76920.0
2022-08-25 13:30:00,68.48,68.64,68.46,68.61,103201.0,66.9066,67.063,66.8871,67.0337,103201.0
2022-08-25 14:00:00,68.61,68.65,68.51,68.65,57106.0,67.0337,67.0727,66.9359,67.0727,57106.0
2022-08-25 14:30:00,68.65,68.65,68.45,68.56,44105.0,67.0727,67.0727,66.8773,66.9848,44105.0
2022-08-25 15:00:00,68.56,68.7,68.52,68.7,59991.0,66.9848,67.1216,66.9457,67.1216,59991.0
2022-08-25 15:30:00,68.7,69.09,68.62,69.08,221743.0,67.1216,67.5026,67.0434,67.4929,221743.0
2022-08-26 09:30:00,68.97,69.07,68.75,68.98,145322.0,67.3854,67.4831,67.1704,67.3952,145322.0
2022-08-26 10:00:00,68.99,69.21,68.1,68.2,261010.0,67.4049,67.6199,66.5354,66.6331,261010.0
2022-08-26 10:30:00,68.17,68.18,67.61,67.72,133955.0,66.6038,66.6135,66.0566,66.1641,133955.0
2022-08-26 11:00:00,67.69,67.73,67.19,67.42,125697.0,66.1348,66.1739,65.6463,65.871,125697.0
2022-08-26 11:30:00,67.42,67.52,67.29,67.35,86099.0,65.871,65.9687,65.744,65.8026,86099.0
2022-08-26 12:00:00,67.35,67.35,67.04,67.14,93711.0,65.8026,65.8026,65.4997,65.5974,93711.0
2022-08-26 12:30:00,67.12,67.26,67.03,67.25,48045.0,65.5779,65.7147,65.49,65.7049,48045.0
2022-08-26 13:00:00,67.24,67.31,67.1,67.15,44650.0,65.6951,65.7635,65.5583,65.6072,44650.0
2022-08-26 13:30:00,67.13,67.13,66.89,66.93,69727.0,65.5877,65.5877,65.3532,65.3923,69727.0
2022-08-26 14:00:00,66.94,66.97,66.75,66.82,64909.0,65.402,65.4313,65.2164,65.2848,64909.0
2022-08-26 14:30:00,66.82,66.87,66.67,66.71,162833.0,65.2848,65.3336,65.1382,65.1773,162833.0
2022-08-26 15:00:00,66.7,66.8,66.57,66.62,101379.0,65.1675,65.2652,65.0405,65.0894,101379.0
2022-08-26 15:30:00,66.61,66.63,66.28,66.31,479438.0,65.0796,65.0991,64.7572,64.7865,479438.0
2022-08-29 09:30:00,65.79,66.14,65.58,65.78,284563.0,64.2784,64.6204,64.0733,64.2687,284563.0
2022-08-29 10:00:00,65.78,66.13,65.72,65.91,105983.0,64.2687,64.6106,64.2101,64.3957,105983.0
2022-08-29 10:30:00,65.9,66.0,65.4,65.44,106904.0,64.3859,64.4836,63.8974,63.9365,106904.0
2022-08-29 11:00:00,65.43,65.6,65.39,65.47,98078.0,63.9267,64.0928,63.8876,63.9658,98078.0
2022-08-29 11:30:00,65.48,65.73,65.41,65.7,74668.0,63.9756,64.2198,63.9072,64.1905,74668.0
2022-08-29 12:00:00,65.72,65.94,65.69,65.79,52525.0,64.2101,64.425,64.1807,64.2784,52525.0
2022-08-29 12:30:00,65.78,66.06,65.65,65.96,82211.0,64.2687,64.5422,64.1417,64.4445,82211.0
2022-08-29 13:00:00,65.95,66.07,65.83,65.93,52466.0,64.4348,64.552,64.3175,64.4152,52466.0
2022-08-29 13:30:00,65.93,66.19,65.91,66.03,81795.0,64.4152,64.6693,64.3957,64.5129,81795.0
2022-08-29 14:00:00,66.02,66.02,65.78,65.83,67845.0,64.5032,64.5032,64.2687,64.3175,67845.0
2022-08-29 14:30:00,65.85,65.99,65.76,65.93,73840.0,64.3371,64.4738,64.2491,64.4152,73840.0
2022-08-29 15:00:00,65.93,66.12,65.88,65.91,151851.0,64.4152,64.6009,64.3664,64.3957,151851.0
2022-08-29 15:30:00,65.9,66.0,65.58,65.6,179872.0,64.3859,64.4836,64.0733,64.0928,179872.0
2022-08-30 09:30:00,66.01,66.07,65.55,65.61,153121.0,64.4934,64.552,64.044,64.1026,153121.0
2022-08-30 10:00:00,65.57,65.68,65.13,65.22,117593.0,64.0635,64.171,63.6336,63.7215,117593.0
2022-08-30 10:30:00,65.21,65.26,64.56,64.93,215439.0,63.7118,63.7606,63.0767,63.4382,215439.0
2022-08-30 11:00:00,64.91,65.03,64.76,64.9,96165.0,63.4187,63.5359,63.2721,63.4089,96165.0
2022-08-30 11:30:00,64.9,65.08,64.8,64.93,135408.0,63.4089,63.5848,63.3112,63.4382,135408.0
2022-08-30 12:00:00,64.92,65.16,64.86,64.92,64610.0,63.4284,63.6629,63.3698,63.4284,64610.0
2022-08-30 12:30:00,64.91,64.92,64.66,64.76,57327.0,63.4187,63.4284,63.1744,63.2721,57327.0
2022-08-30 13:00:00,64.75,64.83,64.48,64.58,56868.0,63.2623,63.3405,62.9985,63.0962,56868.0
2022-08-30 13:30:00,64.56,64.73,64.41,64.67,106060.0,63.0767,63.2428,62.9301,63.1842,106060.0
2022-08-30 14:00:00,64.67,64.78,64.58,64.59,159728.0,63.1842,63.2916,63.0962,63.106,159728.0
2022-08-30 14:30:00,64.62,64.76,64.6,64.67,94005.0,63.1353,63.2721,63.1158,63.1842,94005.0
2022-08-30 15:00:00,64.67,65.09,64.67,64.93,69091.0,63.1842,63.5945,63.1842,63.4382,69091.0
2022-08-30 15:30:00,64.92,65.01,64.7,64.92,274068.0,63.4284,63.5164,63.2135,63.4284,274068.0
2022-08-31 09:30:00,65.41,65.63,65.02,65.36,175041.0,63.9072,64.1221,63.5261,63.8583,175041.0
2022-08-31 10:00:00,65.32,65.36,64.92,64.96,123765.0,63.8192,63.8583,63.4284,63.4675,123765.0
2022-08-31 10:30:00,64.97,65.17,64.83,64.86,87777.0,63.4773,63.6727,63.3405,63.3698,87777.0
2022-08-31 11:00:00,64.87,64.89,64.63,64.76,90842.0,63.3796,63.3991,63.1451,63.2721,90842.0
2022-08-31 11:30:00,64.75,65.12,64.69,65.09,89416.0,63.2623,63.6238,63.2037,63.5945,89416.0
2022-08-31 12:00:00,65.09,65.11,64.87,64.91,32064.0,63.5945,63.6141,63.3796,63.4187,32064.0
2022-08-31 12:30:00,64.93,64.99,64.77,64.82,37395.0,63.4382,63.4968,63.2819,63.3307,37395.0
2022-08-31 13:00:00,64.82,64.94,64.63,64.7,84063.0,63.3307,63.448,63.1451,63.2135,84063.0
2022-08-31 13:30:00,64.71,64.74,64.53,64.66,81267.0,63.2233,63.2526,63.0474,63.1744,81267.0
2022-08-31 14:00:00,64.66,64.78,64.58,64.69,94629.0,63.1744,63.2916,63.0962,63.2037,94629.0
2022-08-31 14:30:00,64.69,64.69,64.44,64.54,106433.0,63.2037,63.2037,62.9595,63.0572,106433.0
2022-08-31 15:00:00,64.54,64.92,64.49,64.72,210523.0,63.0572,63.4284,63.0083,63.233,210523.0
2022-08-31 15:30:00,64.73,64.96,64.39,64.4,256413.0,63.2428,63.4675,62.9106,62.9204,256413.0
2022-09-01 09:30:00,63.92,64.17,63.82,64.02,316451.0,62.4514,62.6957,62.3537,62.5491,316451.0
2022-09-01 10:00:00,63.98,64.05,63.56,63.92,94193.0,62.51,62.5784,62.0997,62.4514,94193.0
2022-09-01 10:30:00,63.92,63.92,63.35,63.35,136799.0,62.4514,62.4514,61.8945,61.8945,136799.0
2022-09-01 11:00:00,63.34,63.58,63.26,63.29,302682.0,61.8847,62.1192,61.8066,61.8359,302682.0
2022-09-01 11:30:00,63.31,63.61,63.26,63.33,93871.0,61.8554,62.1485,61.8066,61.875,93871.0
2022-09-01 12:00:00,63.35,63.58,63.35,63.48,114721.0,61.8945,62.1192,61.8945,62.0215,114721.0
2022-09-01 12:30:00,63.47,63.5,63.25,63.34,49583.0,62.0117,62.0411,61.7968,61.8847,49583.0
2022-09-01 13:00:00,63.34,63.78,63.31,63.75,102153.0,61.8847,62.3146,61.8554,62.2853,102153.0
2022-09-01 13:30:00,63.75,63.78,63.55,63.62,66318.0,62.2853,62.3146,62.0899,62.1583,66318.0
2022-09-01 14:00:00,63.62,64.1,63.56,64.04,132131.0,62.1583,62.6273,62.0997,62.5686,132131.0
2022-09-01 14:30:00,64.07,64.24,63.97,64.1,209763.0,62.598,62.7641,62.5003,62.6273,209763.0
2022-09-01 15:00:00,64.07,64.37,64.05,64.12,103092.0,62.598,62.8911,62.5784,62.6468,103092.0
2022-09-01 15:30:00,64.06,64.64,64.03,64.6,163250.0,62.5882,63.1549,62.5589,63.1158,163250.0
2022-09-02 09:30:00,65.21,65.25,64.71,64.79,205212.0,63.7118,63.7508,63.2233,63.3014,205212.0
2022-09-02 10:00:00,64.8,65.23,64.56,65.23,95306.0,63.3112,63.7313,63.0767,63.7313,95306.0
2022-09-02 10:30:00,65.25,65.48,65.07,65.2,110805.0,63.7508,63.9756,63.575,63.702,110805.0
2022-09-02 11:00:00,65.21,65.36,65.17,65.32,111697.0,63.7118,63.8583,63.6727,63.8192,111697.0
2022-09-02 11:30:00,65.31,65.4,65.17,65.33,150645.0,63.8095,63.8974,63.6727,63.829,150645.0
2022-09-02 12:00:00,65.35,65.36,64.81,64.82,78594.0,63.8486,63.8583,63.321,63.3307,78594.0
2022-09-02 12:30:00,64.83,64.88,64.3,64.48,322736.0,63.3405,63.3894,62.8227,62.9985,322736.0
2022-09-02 13:00:00,64.44,64.45,63.92,63.96,120130.0,62.9595,62.9692,62.4514,62.4905,120130.0
2022-09-02 13:30:00,63.96,64.12,63.71,63.72,158111.0,62.4905,62.6468,62.2462,62.256,158111.0
2022-09-02 14:00:00,63.71,63.98,63.69,63.96,158335.0,62.2462,62.51,62.2267,62.4905,158335.0
2022-09-02 14:30:00,63.95,64.03,63.75,63.78,130787.0,62.4807,62.5589,62.2853,62.3146,130787.0
2022-09-02 15:00:00,63.76,64.03,63.67,63.79,123160.0,62.2951,62.5589,62.2072,62.3244,123160.0
2022-09-02 15:30:00,63.77,63.81,63.42,63.76,296994.0,62.3049,62.3439,61.9629,62.2951,296994.0
2022-09-06 09:30:00,63.9,64.07,63.4,63.56,196769.0,62.4319,62.598,61.9434,62.0997,196769.0
2022-09-06 10:00:00,63.57,63.57,62.96,63.34,181350.0,62.1094,62.1094,61.5135,61.8847,181350.0
2022-09-06 10:30:00,63.3,63.99,63.21,63.89,165686.0,61.8457,62.5198,61.7577,62.4221,165686.0
2022-09-06 11:00:00,63.88,64.04,63.68,63.7,346937.0,62.4123,62.5686,62.2169,62.2365,346937.0
2022-09-06 11:30:00,63.71,64.06,63.67,63.99,66796.0,62.2462,62.5882,62.2072,62.5198,66796.0
2022-09-06 12:00:00,63.97,64.05,63.43,63.56,93140.0,62.5003,62.5784,61.9727,62.0997,93140.0
2022-09-06 12:30:00,63.57,63.72,63.48,63.65,76480.0,62.1094,62.256,62.0215,62.1876,76480.0
2022-09-06 13:00:00,63.64,63.65,63.18,63.24,107287.0,62.1778,62.1876,61.7284,61.787,107287.0
2022-09-06 13:30:00,63.23,63.41,63.16,63.37,91413.0,61.7773,61.9531,61.7089,61.914,91413.0
2022-09-06 14:00:00,63.35,63.62,63.34,63.52,105046.0,61.8945,62.1583,61.8847,62.0606,105046.0
2022-09-06 14:30:00,63.53,63.57,63.34,63.39,153756.0,62.0704,62.1094,61.8847,61.9336,153756.0
2022-09-06 15:00:00,63.42,63.67,63.31,63.52,160578.0,61.9629,62.2072,61.8554,62.0606,160578.0
2022-09-06 15:30:00,63.49,63.55,63.28,63.48,425587.0,62.0313,62.0899,61.8261,62.0215,425587.0
2022-09-07 09:30:00,63.49,63.94,63.49,63.74,123249.0,62.0313,62.4709,62.0313,62.2755,123249.0
2022-09-07 10:00:00,63.7,63.79,63.47,63.7,307917.0,62.2365,62.3244,62.0117,62.2365,307917.0
2022-09-07 10:30:00,63.72,63.9,63.61,63.74,113776.0,62.256,62.4319,62.1485,62.2755,113776.0
2022-09-07 11:00:00,63.73,64.1,63.65,63.99,67161.0,62.2658,62.6273,62.1876,62.5198,67161.0
2022-09-07 11:30:00,64.06,64.12,63.89,64.06,43379.0,62.5882,62.6468,62.4221,62.5882,43379.0
2022-09-07 12:00:00,64.05,64.11,63.86,63.96,35245.0,62.5784,62.637,62.3928,62.4905,35245.0
2022-09-07 12:30:00,63.94,64.24,63.88,64.16,63109.0,62.4709,62.7641,62.4123,62.6859,63109.0
2022-09-07 13:00:00,64.16,64.29,64.11,64.12,75509.0,62.6859,62.8129,62.637,62.6468,75509.0
2022-09-07 13:30:00,64.13,64.48,64.12,64.42,99591.0,62.6566,62.9985,62.6468,62.9399,99591.0
2022-09-07 14:00:00,64.45,64.67,64.42,64.61,83810.0,62.9692,63.1842,62.9399,63.1256,83810.0
2022-09-07 14:30:00,64.59,64.77,64.53,64.75,95944.0,63.106,63.2819,63.0474,63.2623,95944.0
2022-09-07 15:00:00,64.73,64.9,64.7,64.89,85746.0,63.2428,63.4089,63.2135,63.3991,85746.0
2022-09-07 15:30:00,64.88,64.89,64.66,64.72,148408.0,63.3894,63.3991,63.1744,63.233,148408.0
2022-09-08 09:30:00,64.26,64.81,64.01,64.69,196389.0,62.7836,63.321,62.5393,63.2037,196389.0
2022-09-08 10:00:00,64.72,64.88,64.38,64.73,88706.0,63.233,63.3894,62.9008,63.2428,88706.0
2022-09-08 10:30:00,64.7,65.16,64.66,65.13,82523.0,63.2135,63.6629,63.1744,63.6336,82523.0
2022-09-08 11:00:00,65.16,65.32,65.16,65.23,58460.0,63.6629,63.8192,63.6629,63.7313,58460.0
2022-09-08 11:30:00,65.22,65.27,65.0,65.05,60349.0,63.7215,63.7704,63.5066,63.5554,60349.0
2022-09-08 12:00:00,65.04,65.07,64.18,64.36,144090.0,63.5457,63.575,62.7054,62.8813,144090.0
2022-09-08 12:30:00,64.36,64.72,64.35,64.64,61635.0,62.8813,63.233,62.8715,63.1549,61635.0
2022-09-08 13:00:00,64.6,64.91,64.46,64.84,82329.0,63.1158,63.4187,62.979,63.3503,82329.0
2022-09-08 13:30:00,64.87,64.99,64.67,64.8,67995.0,63.3796,63.4968,63.1842,63.3112,67995.0
2022-09-08 14:00:00,64.83,64.9,64.72,64.83,45783.0,63.3405,63.4089,63.233,63.3405,45783.0
2022-09-08 14:30:00,64.86,65.02,64.74,64.8,106465.0,63.3698,63.5261,63.2526,63.3112,106465.0
2022-09-08 15:00:00,64.8,64.96,64.67,64.91,75399.0,63.3112,63.4675,63.1842,63.4187,75399.0
2022-09-08 15:30:00,64.91,65.15,64.77,65.14,158948.0,63.4187,63.6531,63.2819,63.6434,158948.0
2022-09-09 09:30:00,65.58,65.96,65.53,65.96,185835.0,64.0733,64.4445,64.0244,64.4445,185835.0
2022-09-09 10:00:00,65.97,66.15,65.89,66.05,74049.0,64.4543,64.6302,64.3761,64.5325,74049.0
2022-09-09 10:30:00,66.07,66.28,66.02,66.23,69980.0,64.552,64.7572,64.5032,64.7083,69980.0
2022-09-09 11:00:00,66.24,66.28,66.03,66.21,53244.0,64.7181,64.7572,64.5129,64.6888,53244.0
2022-09-09 11:30:00,66.17,66.3,66.12,66.2,97530.0,64.6497,64.7767,64.6009,64.679,97530.0
2022-09-09 12:00:00,66.19,66.22,65.95,66.05,55539.0,64.6693,64.6986,64.4348,64.5325,55539.0
2022-09-09 12:30:00,66.05,66.28,66.01,66.27,43563.0,64.5325,64.7572,64.4934,64.7474,43563.0
2022-09-09 13:00:00,66.24,66.39,66.18,66.34,35815.0,64.7181,64.8647,64.6595,64.8158,35815.0
2022-09-09 13:30:00,66.34,66.43,66.3,66.37,47231.0,64.8158,64.9037,64.7767,64.8451,47231.0
2022-09-09 14:00:00,66.34,66.42,66.25,66.42,44769.0,64.8158,64.894,64.7279,64.894,44769.0
2022-09-09 14:30:00,66.41,66.42,66.24,66.34,113390.0,64.8842,64.894,64.7181,64.8158,113390.0
2022-09-09 15:00:00,66.34,66.47,66.32,66.44,56545.0,64.8158,64.9428,64.7963,64.9135,56545.0
2022-09-09 15:30:00,66.42,66.53,66.38,66.38,112115.0,64.894,65.0014,64.8549,64.8549,112115.0
2022-09-12 09:30:00,66.72,67.16,66.68,67.15,96430.0,65.1871,65.617,65.148,65.6072,96430.0
2022-09-12 10:00:00,67.16,67.28,67.1,67.23,55509.0,65.617,65.7342,65.5583,65.6854,55509.0
2022-09-12 10:30:00,67.21,67.26,66.97,67.01,84451.0,65.6658,65.7147,65.4313,65.4704,84451.0
2022-09-12 11:00:00,67.0,67.16,66.89,67.16,55568.0,65.4606,65.617,65.3532,65.617,55568.0
2022-09-12 11:30:00,67.16,67.18,66.73,66.83,70833.0,65.617,65.6365,65.1968,65.2945,70833.0
2022-09-12 12:00:00,66.85,66.94,66.71,66.92,78041.0,65.3141,65.402,65.1773,65.3825,78041.0
2022-09-12 12:30:00,66.94,67.08,66.87,67.07,96608.0,65.402,65.5388,65.3336,65.529,96608.0
2022-09-12 13:00:00,67.07,67.2,66.94,67.19,60224.0,65.529,65.656,65.402,65.6463,60224.0
2022-09-12 13:30:00,67.22,67.25,67.09,67.23,56576.0,65.6756,65.7049,65.5486,65.6854,56576.0
2022-09-12 14:00:00,67.22,67.24,66.99,67.0,322345.0,65.6756,65.6951,65.4509,65.4606,322345.0
2022-09-12 14:30:00,66.99,67.15,66.94,67.09,63310.0,65.4509,65.6072,65.402,65.5486,63310.0
2022-09-12 15:00:00,67.1,67.19,67.04,67.1,75900.0,65.5583,65.6463,65.4997,65.5583,75900.0
2022-09-12 15:30:00,67.09,67.24,67.04,67.22,276194.0,65.5486,65.6951,65.4997,65.6756,276194.0
2022-09-13 09:30:00,65.49,65.62,65.04,65.04,207710.0,63.9853,64.1123,63.5457,63.5457,207710.0
2022-09-13 10:00:00,65.02,65.08,64.85,64.94,87101.0,63.5261,63.5848,63.36,63.448,87101.0
2022-09-13 10:30:00,64.93,65.01,64.54,64.64,78209.0,63.4382,63.5164,63.0572,63.1549,78209.0
2022-09-13 11:00:00,64.62,64.67,64.44,64.48,57922.0,63.1353,63.1842,62.9595,62.9985,57922.0
2022-09-13 11:30:00,64.49,64.59,64.45,64.49,49900.0,63.0083,63.106,62.9692,63.0083,49900.0
2022-09-13 12:00:00,64.5,64.72,64.45,64.55,39081.0,63.0181,63.233,62.9692,63.0669,39081.0
2022-09-13 12:30:00,64.55,64.69,64.5,64.61,39799.0,63.0669,63.2037,63.0181,63.1256,39799.0
2022-09-13 13:00:00,64.61,64.82,64.53,64.81,45233.0,63.1256,63.3307,63.0474,63.321,45233.0
2022-09-13 13:30:00,64.8,64.84,64.6,64.6,108049.0,63.3112,63.3503,63.1158,63.1158,108049.0
2022-09-13 14:00:00,64.63,64.63,64.4,64.41,154965.0,63.1451,63.1451,62.9204,62.9301,154965.0
2022-09-13 14:30:00,64.42,64.44,64.17,64.22,173218.0,62.9399,62.9595,62.6957,62.7445,173218.0
2022-09-13 15:00:00,64.22,64.25,63.92,63.92,356534.0,62.7445,62.7738,62.4514,62.4514,356534.0
2022-09-13 15:30:00,63.93,63.94,63.57,63.73,232548.0,62.4612,62.4709,62.1094,62.2658,232548.0
2022-09-14 09:30:00,64.01,64.18,63.65,64.07,105130.0,62.5393,62.7054,62.1876,62.598,105130.0
2022-09-14 10:00:00,64.09,64.12,63.58,63.58,66962.0,62.6175,62.6468,62.1192,62.1192,66962.0
2022-09-14 10:30:00,63.59,64.23,63.53,64.2,85604.0,62.129,62.7543,62.0704,62.725,85604.0
2022-09-14 11:00:00,64.2,64.35,64.06,64.07,76917.0,62.725,62.8715,62.5882,62.598,76917.0
2022-09-14 11:30:00,64.06,64.24,64.01,64.07,91383.0,62.5882,62.7641,62.5393,62.598,91383.0
2022-09-14 12:00:00,64.06,64.15,63.94,64.05,58150.0,62.5882,62.6761,62.4709,62.5784,58150.0
2022-09-14 12:30:00,64.07,64.23,63.98,64.14,126618.0,62.598,62.7543,62.51,62.6664,126618.0
2022-09-14 13:00:00,64.15,64.22,64.02,64.06,45206.0,62.6761,62.7445,62.5491,62.5882,45206.0
2022-09-14 13:30:00,64.07,64.09,63.68,63.72,84073.0,62.598,62.6175,62.2169,62.256,84073.0
2022-09-14 14:00:00,63.74,63.79,63.56,63.73,84531.0,62.2755,62.3244,62.0997,62.2658,84531.0
2022-09-14 14:30:00,63.73,63.86,63.63,63.65,62944.0,62.2658,62.3928,62.1681,62.1876,62944.0
2022-09-14 15:00:00,63.66,63.8,63.44,63.59,98374.0,62.1974,62.3342,61.9824,62.129,98374.0
2022-09-14 15:30:00,63.55,64.12,63.42,64.09,377818.0,62.0899,62.6468,61.9629,62.6175,377818.0
2022-09-15 09:30:00,63.65,64.13,63.59,64.08,355447.0,62.1876,62.6566,62.129,62.6077,355447.0
2022-09-15 10:00:00,64.08,64.24,63.6,63.6,123974.0,62.6077,62.7641,62.1388,62.1388,123974.0
2022-09-15 10:30:00,63.6,63.72,63.12,63.16,104183.0,62.1388,62.256,61.6698,61.7089,104183.0
2022-09-15 11:00:00,63.14,63.42,63.05,63.35,120539.0,61.6893,61.9629,61.6014,61.8945,120539.0
2022-09-15 11:30:00,63.35,63.44,63.08,63.19,57330.0,61.8945,61.9824,61.6307,61.7382,57330.0
2022-09-15 12:00:00,63.2,63.27,63.07,63.12,56136.0,61.7479,61.8163,61.6209,61.6698,56136.0
2022-09-15 12:30:00,63.13,63.42,63.13,63.42,40662.0,61.6796,61.9629,61.6796,61.9629,40662.0
2022-09-15 13:00:00,63.45,63.85,63.44,63.76,89972.0,61.9922,62.383,61.9824,62.2951,89972.0
2022-09-15 13:30:00,63.75,63.75,63.45,63.53,73999.0,62.2853,62.2853,61.9922,62.0704,73999.0
2022-09-15 14:00:00,63.54,63.54,63.24,63.38,59273.0,62.0801,62.0801,61.787,61.9238,59273.0
2022-09-15 14:30:00,63.38,63.46,63.14,63.17,102725.0,61.9238,62.002,61.6893,61.7186,102725.0
2022-09-15 15:00:00,63.18,63.21,62.76,62.8,157679.0,61.7284,61.7577,61.3181,61.3571,157679.0
2022-09-15 15:30:00,62.8,63.2,62.8,63.05,252139.0,61.3571,61.7479,61.3571,61.6014,252139.0
2022-09-16 09:30:00,62.32,62.34,61.81,61.87,235385.0,60.8882,60.9077,60.3899,60.4485,235385.0
2022-09-16 10:00:00,61.88,62.38,61.88,62.16,101469.0,60.4583,60.9468,60.4583,60.7318,101469.0
2022-09-16 10:30:00,62.18,62.52,62.04,62.05,90502.0,60.7514,61.0836,60.6146,60.6244,90502.0
2022-09-16 11:00:00,62.06,62.26,62.01,62.08,37950.0,60.6341,60.8295,60.5853,60.6537,37950.0
2022-09-16 11:30:00,62.05,62.28,61.95,62.25,57437.0,60.6244,60.8491,60.5267,60.8198,57437.0
2022-09-16 12:00:00,62.21,62.22,61.87,61.91,84482.0,60.7807,60.7905,60.4485,60.4876,84482.0
2022-09-16 12:30:00,61.91,62.18,61.9,62.18,61589.0,60.4876,60.7514,60.4778,60.7514,61589.0
2022-09-16 13:00:00,62.17,62.21,61.99,62.04,90446.0,60.7416,60.7807,60.5657,60.6146,90446.0
2022-09-16 13:30:00,62.05,62.21,61.95,62.02,62447.0,60.6244,60.7807,60.5267,60.5951,62447.0
2022-09-16 14:00:00,62.03,62.36,62.01,62.31,234846.0,60.6048,60.9272,60.5853,60.8784,234846.0
2022-09-16 14:30:00,62.3,62.48,62.21,62.43,111888.0,60.8686,61.0445,60.7807,60.9956,111888.0
2022-09-16 15:00:00,62.43,62.67,62.39,62.44,103595.0,60.9956,61.2301,60.9566,61.0054,103595.0
2022-09-16 15:30:00,62.41,62.68,62.31,62.56,306763.0,60.9761,61.2399,60.8784,61.1227,306763.0
2022-09-19 09:30:00,61.99,62.55,61.95,62.47,141556.0,60.5657,61.1129,60.5267,61.0347,141556.0
2022-09-19 10:00:00,62.44,62.59,62.28,62.52,63157.0,61.0054,61.152,60.8491,61.0836,63157.0
2022-09-19 10:30:00,62.49,62.82,62.43,62.65,57389.0,61.0543,61.3767,60.9956,61.2106,57389.0
2022-09-19 11:00:00,62.67,62.85,62.49,62.5,115839.0,61.2301,61.406,61.0543,61.064,115839.0
2022-09-19 11:30:00,62.49,62.51,62.31,62.36,66348.0,61.0543,61.0738,60.8784,60.9272,66348.0
2022-09-19 12:00:00,62.37,62.47,62.23,62.37,75508.0,60.937,61.0347,60.8002,60.937,75508.0
2022-09-19 12:30:00,62.37,62.7,62.35,62.66,77458.0,60.937,61.2594,60.9175,61.2204,77458.0
2022-09-19 13:00:00,62.66,62.68,62.48,62.66,50231.0,61.2204,61.2399,61.0445,61.2204,50231.0
2022-09-19 13:30:00,62.66,62.66,62.45,62.53,70033.0,61.2204,61.2204,61.0152,61.0933,70033.0
2022-09-19 14:00:00,62.56,62.59,62.43,62.52,46245.0,61.1227,61.152,60.9956,61.0836,46245.0
2022-09-19 14:30:00,62.53,62.66,62.5,62.65,85841.0,61.0933,61.2204,61.064,61.2106,85841.0
2022-09-19 15:00:00,62.66,63.07,62.66,63.01,258106.0,61.2204,61.6209,61.2204,61.5623,258106.0
2022-09-19 15:30:00,63.04,63.11,62.9,63.09,157120.0,61.5916,61.66,61.4548,61.6405,157120.0
2022-09-20 09:30:00,62.49,62.62,62.3,62.43,167606.0,61.0543,61.1813,60.8686,60.9956,167606.0
2022-09-20 10:00:00,62.42,62.56,62.3,62.46,163604.0,60.9859,61.1227,60.8686,61.025,163604.0
2022-09-20 10:30:00,62.42,62.64,62.26,62.6,145722.0,60.9859,61.2008,60.8295,61.1617,145722.0
2022-09-20 11:00:00,62.61,62.74,62.54,62.68,115451.0,61.1715,61.2985,61.1031,61.2399,115451.0
2022-09-20 11:30:00,62.69,62.9,62.57,62.89,115872.0,61.2497,61.4548,61.1324,61.4451,115872.0
2022-09-20 12:00:00,62.9,62.93,62.65,62.66,130017.0,61.4548,61.4842,61.2106,61.2204,130017.0
2022-09-20 12:30:00,62.66,62.67,62.52,62.58,568263.0,61.2204,61.2301,61.0836,61.1422,568263.0
2022-09-20 13:00:00,62.57,62.6,62.25,62.25,148514.0,61.1324,61.1617,60.8198,60.8198,148514.0
2022-09-20 13:30:00,62.23,62.32,61.96,62.01,203034.0,60.8002,60.8882,60.5364,60.5853,203034.0
2022-09-20 14:00:00,62.0,62.32,62.0,62.24,223598.0,60.5755,60.8882,60.5755,60.81,223598.0
2022-09-20 14:30:00,62.22,62.42,62.06,62.36,167710.0,60.7905,60.9859,60.6341,60.9272,167710.0
2022-09-20 15:00:00,62.37,62.58,62.3,62.54,146556.0,60.937,61.1422,60.8686,61.1031,146556.0
2022-09-20 15:30:00,62.51,62.72,62.38,62.49,358397.0,61.0738,61.279,60.9468,61.0543,358397.0
2022-09-21 09:30:00,62.74,62.91,62.65,62.77,119892.0,61.2985,61.4646,61.2106,61.3278,119892.0
2022-09-21 10:00:00,62.78,62.96,62.7,62.95,52910.0,61.3376,61.5135,61.2594,61.5037,52910.0
2022-09-21 10:30:00,62.95,62.95,62.66,62.72,46036.0,61.5037,61.5037,61.2204,61.279,46036.0
2022-09-21 11:00:00,62.71,62.75,62.63,62.73,76315.0,61.2692,61.3083,61.191,61.2887,76315.0
2022-09-21 11:30:00,62.75,62.81,62.71,62.76,32152.0,61.3083,61.3669,61.2692,61.3181,32152.0
2022-09-21 12:00:00,62.74,62.88,62.72,62.88,23074.0,61.2985,61.4353,61.279,61.4353,23074.0
2022-09-21 12:30:00,62.88,62.96,62.81,62.83,34675.0,61.4353,61.5135,61.3669,61.3865,34675.0
2022-09-21 13:00:00,62.82,62.84,62.74,62.82,89718.0,61.3767,61.3962,61.2985,61.3767,89718.0
2022-09-21 13:30:00,62.82,63.09,62.81,63.04,112974.0,61.3767,61.6405,61.3669,61.5916,112974.0
2022-09-21 14:00:00,63.08,63.08,61.74,62.1,232072.0,61.6307,61.6307,60.3215,60.6732,232072.0
2022-09-21 14:30:00,62.09,63.51,61.92,63.2,358531.0,60.6635,62.0508,60.4974,61.7479,358531.0
2022-09-21 15:00:00,63.22,63.31,62.09,62.1,247043.0,61.7675,61.8554,60.6635,60.6732,247043.0
2022-09-21 15:30:00,62.09,62.15,61.34,61.35,368255.0,60.6635,60.7221,59.9307,59.9405,368255.0
2022-09-22 09:30:00,61.06,61.31,60.8,60.94,407343.0,59.6571,59.9014,59.4031,59.5399,407343.0
2022-09-22 10:00:00,60.88,61.17,60.77,60.95,113545.0,59.4813,59.7646,59.3738,59.5496,113545.0
2022-09-22 10:30:00,60.93,61.04,60.63,60.66,212717.0,59.5301,59.6376,59.237,59.2663,212717.0
2022-09-22 11:00:00,60.65,60.76,60.5,60.65,139739.0,59.2565,59.364,59.11,59.2565,139739.0
2022-09-22 11:30:00,60.64,60.89,60.63,60.76,160940.0,59.2468,59.491,59.237,59.364,160940.0
2022-09-22 12:00:00,60.76,60.98,60.66,60.83,74760.0,59.364,59.579,59.2663,59.4324,74760.0
2022-09-22 12:30:00,60.81,60.98,60.74,60.85,115772.0,59.4129,59.579,59.3445,59.4519,115772.0
2022-09-22 13:00:00,60.84,60.87,60.63,60.78,105552.0,59.4422,59.4715,59.237,59.3835,105552.0
2022-09-22 13:30:00,60.78,60.97,60.73,60.91,151434.0,59.3835,59.5692,59.3347,59.5106,151434.0
2022-09-22 14:00:00,60.9,60.94,60.55,60.64,342184.0,59.5008,59.5399,59.1588,59.2468,342184.0
2022-09-22 14:30:00,60.65,60.93,60.6,60.88,200180.0,59.2565,59.5301,59.2077,59.4813,200180.0
2022-09-22 15:00:00,60.89,61.24,60.89,61.07,281479.0,59.491,59.833,59.491,59.6669,281479.0
2022-09-22 15:30:00,61.08,61.36,60.74,60.75,406325.0,59.6767,59.9502,59.3445,59.3542,406325.0
2022-09-23 09:30:00,60.18,60.19,59.67,59.68,293106.0,58.7973,58.8071,58.2991,58.3088,293106.0
2022-09-23 10:00:00,59.66,59.89,59.59,59.89,81963.0,58.2893,58.514,58.2209,58.514,81963.0
2022-09-23 10:30:00,59.9,59.96,59.71,59.77,181242.0,58.5238,58.5824,58.3381,58.3968,181242.0
2022-09-23 11:00:00,59.77,60.02,59.69,59.79,82941.0,58.3968,58.641,58.3186,58.4163,82941.0
2022-09-23 11:30:00,59.8,59.88,59.57,59.7,120865.0,58.4261,58.5042,58.2014,58.3284,120865.0
2022-09-23 12:00:00,59.67,59.7,59.37,59.37,151936.0,58.2991,58.3284,58.0059,58.0059,151936.0
2022-09-23 12:30:00,59.38,59.66,59.34,59.64,98630.0,58.0157,58.2893,57.9766,58.2697,98630.0
2022-09-23 13:00:00,59.61,59.71,59.46,59.46,123622.0,58.2404,58.3381,58.0939,58.0939,123622.0
2022-09-23 13:30:00,59.46,59.56,59.42,59.54,180332.0,58.0939,58.1916,58.0548,58.172,180332.0
2022-09-23 14:00:00,59.52,59.62,59.17,59.29,294220.0,58.1525,58.2502,57.8105,57.9278,294220.0
2022-09-23 14:30:00,59.29,59.29,59.04,59.08,310916.0,57.9278,57.9278,57.6835,57.7226,310916.0
2022-09-23 15:00:00,59.06,59.56,59.06,59.52,227760.0,57.7031,58.1916,57.7031,58.1525,227760.0
2022-09-23 15:30:00,59.52,59.85,59.5,59.83,518514.0,58.1525,58.4749,58.133,58.4554,518514.0
2022-09-26 09:30:00,59.44,60.1,59.36,60.08,274286.0,58.2239,58.8704,58.1456,58.8508,274286.0
2022-09-26 10:00:00,60.09,60.37,59.91,60.31,141742.0,58.8606,59.1349,58.6843,59.0761,141742.0
2022-09-26 10:30:00,60.3,60.31,59.9,60.02,108989.0,59.0663,59.0761,58.6745,58.7921,108989.0
2022-09-26 11:00:00,60.01,60.06,59.55,59.55,170519.0,58.7823,58.8312,58.3317,58.3317,170519.0
2022-09-26 11:30:00,59.55,59.78,59.44,59.71,285277.0,58.3317,58.557,58.2239,58.4884,285277.0
2022-09-26 12:00:00,59.71,59.72,59.29,59.33,114804.0,58.4884,58.4982,58.077,58.1162,114804.0
2022-09-26 12:30:00,59.33,59.59,59.21,59.53,177165.0,58.1162,58.3709,57.9986,58.3121,177165.0
2022-09-26 13:00:00,59.51,59.54,59.14,59.26,146853.0,58.2925,58.3219,57.9301,58.0476,146853.0
2022-09-26 13:30:00,59.26,59.39,59.12,59.14,380698.0,58.0476,58.175,57.9105,57.9301,380698.0
2022-09-26 14:00:00,59.14,59.5,59.12,59.27,135991.0,57.9301,58.2827,57.9105,58.0574,135991.0
2022-09-26 14:30:00,59.26,59.64,59.18,59.57,164650.0,58.0476,58.4198,57.9692,58.3513,164650.0
2022-09-26 15:00:00,59.57,59.68,59.42,59.55,220883.0,58.3513,58.459,58.2043,58.3317,220883.0
2022-09-26 15:30:00,59.55,59.71,59.2,59.28,435251.0,58.3317,58.4884,57.9888,58.0672,435251.0
2022-09-27 09:30:00,60.04,60.5,59.96,60.11,246398.0,58.8117,59.2622,58.7333,58.8802,246398.0
2022-09-27 10:00:00,60.12,60.13,59.67,59.81,177732.0,58.89,58.8998,58.4492,58.5864,177732.0
2022-09-27 10:30:00,59.88,60.18,59.83,60.09,265192.0,58.6549,58.9488,58.6059,58.8606,265192.0
2022-09-27 11:00:00,60.1,60.14,59.48,59.53,136626.0,58.8704,58.9096,58.2631,58.3121,136626.0
2022-09-27 11:30:00,59.51,59.67,59.36,59.36,135956.0,58.2925,58.4492,58.1456,58.1456,135956.0
2022-09-27 12:00:00,59.34,59.36,58.8,59.01,212597.0,58.126,58.1456,57.597,57.8027,212597.0
2022-09-27 12:30:00,59.0,59.18,58.93,59.14,113041.0,57.7929,57.9692,57.7244,57.9301,113041.0
2022-09-27 13:00:00,59.12,59.12,58.89,59.0,284237.0,57.9105,57.9105,57.6852,57.7929,284237.0
2022-09-27 13:30:00,58.99,59.08,58.83,58.96,120922.0,57.7831,57.8713,57.6264,57.7537,120922.0
2022-09-27 14:00:00,58.97,59.13,58.89,59.01,183965.0,57.7635,57.9203,57.6852,57.8027,183965.0
2022-09-27 14:30:00,59.01,59.46,58.94,59.36,241620.0,57.8027,58.2435,57.7342,58.1456,241620.0
2022-09-27 15:00:00,59.35,59.36,59.13,59.18,303680.0,58.1358,58.1456,57.9203,57.9692,303680.0
2022-09-27 15:30:00,59.19,59.4,59.04,59.3,468207.0,57.979,58.1847,57.8321,58.0868,468207.0
2022-09-28 09:30:00,59.26,59.34,58.93,59.18,599764.0,58.0476,58.126,57.7244,57.9692,599764.0
2022-09-28 10:00:00,59.19,59.66,58.95,59.65,378978.0,57.979,58.4394,57.744,58.4296,378978.0
2022-09-28 10:30:00,59.65,59.8,59.53,59.63,274183.0,58.4296,58.5766,58.3121,58.41,274183.0
2022-09-28 11:00:00,59.6,59.95,59.57,59.77,341678.0,58.3807,58.7235,58.3513,58.5472,341678.0
2022-09-28 11:30:00,59.78,60.01,59.66,60.01,150778.0,58.557,58.7823,58.4394,58.7823,150778.0
2022-09-28 12:00:00,60.01,60.18,59.93,59.96,122430.0,58.7823,58.9488,58.7039,58.7333,122430.0
2022-09-28 12:30:00,59.96,60.09,59.9,60.01,319337.0,58.7333,58.8606,58.6745,58.7823,319337.0
2022-09-28 13:00:00,60.03,60.22,59.93,60.1,393435.0,58.8019,58.988,58.7039,58.8704,393435.0
2022-09-28 13:30:00,60.11,60.13,59.9,59.99,167498.0,58.8802,58.8998,58.6745,58.7627,167498.0
2022-09-28 14:00:00,60.01,60.11,59.98,60.07,247102.0,58.7823,58.8802,58.7529,58.841,247102.0
2022-09-28 14:30:00,60.08,60.23,60.06,60.19,191707.0,58.8508,58.9978,58.8312,58.9586,191707.0
2022-09-28 15:00:00,60.19,60.47,60.17,60.43,304345.0,58.9586,59.2329,58.939,59.1937,304345.0
2022-09-28 15:30:00,60.43,60.69,60.38,60.38,518966.0,59.1937,59.4484,59.1447,59.1447,518966.0
2022-09-29 09:30:00,59.62,59.65,58.91,58.99,157351.0,58.4002,58.4296,57.7048,57.7831,157351.0
2022-09-29 10:00:00,58.98,59.02,58.48,58.68,277269.0,57.7733,57.8125,57.2836,57.4795,277269.0
2022-09-29 10:30:00,58.7,58.86,58.47,58.77,112578.0,57.4991,57.6558,57.2738,57.5676,112578.0
2022-09-29 11:00:00,58.76,58.97,58.67,58.79,101893.0,57.5578,57.7635,57.4697,57.5872,101893.0
2022-09-29 11:30:00,58.77,59.12,58.73,59.02,93427.0,57.5676,57.9105,57.5285,57.8125,93427.0
2022-09-29 12:00:00,59.03,59.1,58.73,58.78,120983.0,57.8223,57.8909,57.5285,57.5774,120983.0
2022-09-29 12:30:00,58.78,58.88,58.65,58.67,44395.0,57.5774,57.6754,57.4501,57.4697,44395.0
2022-09-29 13:00:00,58.67,58.71,58.57,58.6,134930.0,57.4697,57.5089,57.3717,57.4011,134930.0
2022-09-29 13:30:00,58.59,58.73,58.36,58.36,154052.0,57.3913,57.5285,57.166,57.166,154052.0
2022-09-29 14:00:00,58.35,58.44,58.2,58.4,240731.0,57.1562,57.2444,57.0093,57.2052,240731.0
2022-09-29 14:30:00,58.39,58.54,58.25,58.25,258797.0,57.1954,57.3423,57.0583,57.0583,258797.0
2022-09-29 15:00:00,58.25,58.63,58.25,58.53,200712.0,57.0583,57.4305,57.0583,57.3325,200712.0
2022-09-29 15:30:00,58.5,58.9,58.49,58.84,475535.0,57.3032,57.695,57.2934,57.6362,475535.0
2022-09-30 09:30:00,58.64,59.0,58.35,58.88,588226.0,57.4403,57.7929,57.1562,57.6754,588226.0
2022-09-30 10:00:00,58.89,59.04,58.66,58.96,296553.0,57.6852,57.8321,57.4599,57.7537,296553.0
2022-09-30 10:30:00,58.96,59.24,58.91,59.16,349796.0,57.7537,58.028,57.7048,57.9497,349796.0
2022-09-30 11:00:00,59.17,59.48,59.06,59.36,178781.0,57.9595,58.2631,57.8517,58.1456,178781.0
2022-09-30 11:30:00,59.4,59.41,58.88,58.93,190484.0,58.1847,58.1945,57.6754,57.7244,190484.0
2022-09-30 12:00:00,58.89,58.9,58.71,58.85,174864.0,57.6852,57.695,57.5089,57.646,174864.0
2022-09-30 12:30:00,58.84,59.01,58.81,58.86,166427.0,57.6362,57.8027,57.6068,57.6558,166427.0
2022-09-30 13:00:00,58.85,58.89,58.72,58.85,86536.0,57.646,57.6852,57.5187,57.646,86536.0
2022-09-30 13:30:00,58.87,58.88,58.47,58.5,110180.0,57.6656,57.6754,57.2738,57.3032,110180.0
2022-09-30 14:00:00,58.51,58.65,58.44,58.51,112397.0,57.313,57.4501,57.2444,57.313,112397.0
2022-09-30 14:30:00,58.5,58.61,58.22,58.24,154909.0,57.3032,57.4109,57.0289,57.0485,154909.0
2022-09-30 15:00:00,58.22,58.5,58.15,58.35,237256.0,57.0289,57.3032,56.9603,57.1562,237256.0
2022-09-30 15:30:00,58.35,58.44,57.79,57.82,641467.0,57.1562,57.2444,56.6077,56.6371,641467.0
2022-10-03 09:30:00,58.33,58.42,57.92,58.19,271907.0,57.1366,57.2248,56.735,56.9995,271907.0
2022-10-03 10:00:00,58.3,58.84,58.26,58.78,151944.0,57.1073,57.6362,57.0681,57.5774,151944.0
2022-10-03 10:30:00,58.82,58.94,58.75,58.78,133707.0,57.6166,57.7342,57.548,57.5774,133707.0
2022-10-03 11:00:00,58.81,58.97,58.72,58.89,158495.0,57.6068,57.7635,57.5187,57.6852,158495.0
2022-10-03 11:30:00,58.9,58.92,58.58,58.64,87271.0,57.695,57.7146,57.3815,57.4403,87271.0
2022-10-03 12:00:00,58.68,58.87,58.65,58.68,60093.0,57.4795,57.6656,57.4501,57.4795,60093.0
2022-10-03 12:30:00,58.66,58.78,58.61,58.77,64243.0,57.4599,57.5774,57.4109,57.5676,64243.0
2022-10-03 13:00:00,58.76,59.01,58.76,58.98,123570.0,57.5578,57.8027,57.5578,57.7733,123570.0
2022-10-03 13:30:00,58.99,59.13,58.99,59.05,126496.0,57.7831,57.9203,57.7831,57.8419,126496.0
2022-10-03 14:00:00,59.06,59.39,59.05,59.39,84389.0,57.8517,58.175,57.8419,58.175,84389.0
2022-10-03 14:30:00,59.38,59.56,59.36,59.49,175348.0,58.1652,58.3415,58.1456,58.2729,175348.0
2022-10-03 15:00:00,59.49,59.55,59.35,59.49,186373.0,58.2729,58.3317,58.1358,58.2729,186373.0
2022-10-03 15:30:00,59.49,59.54,59.13,59.24,421857.0,58.2729,58.3219,57.9203,58.028,421857.0
2022-10-04 09:30:00,60.38,60.89,60.38,60.89,568651.0,59.1447,59.6443,59.1447,59.6443,568651.0
2022-10-04 10:00:00,60.9,61.13,60.9,60.97,137128.0,59.6541,59.8794,59.6541,59.7226,137128.0
2022-10-04 10:30:00,60.96,61.19,60.96,61.17,193923.0,59.7128,59.9381,59.7128,59.9185,193923.0
2022-10-04 11:00:00,61.2,61.21,61.02,61.14,155102.0,59.9479,59.9577,59.7716,59.8891,155102.0
2022-10-04 11:30:00,61.14,61.2,60.98,61.08,138950.0,59.8891,59.9479,59.7324,59.8304,138950.0
2022-10-04 12:00:00,61.09,61.14,60.95,61.09,153017.0,59.8402,59.8891,59.703,59.8402,153017.0
2022-10-04 12:30:00,61.09,61.14,60.81,60.86,84119.0,59.8402,59.8891,59.5659,59.6149,84119.0
2022-10-04 13:00:00,60.85,60.87,60.47,60.68,89039.0,59.6051,59.6247,59.2329,59.4386,89039.0
2022-10-04 13:30:00,60.68,60.96,60.66,60.88,143677.0,59.4386,59.7128,59.419,59.6345,143677.0
2022-10-04 14:00:00,60.89,60.95,60.76,60.76,91583.0,59.6443,59.703,59.5169,59.5169,91583.0
2022-10-04 14:30:00,60.76,61.1,60.76,61.03,153589.0,59.5169,59.85,59.5169,59.7814,153589.0
2022-10-04 15:00:00,61.03,61.05,60.74,60.92,141244.0,59.7814,59.801,59.4973,59.6736,141244.0
2022-10-04 15:30:00,60.9,61.12,60.84,61.12,229243.0,59.6541,59.8696,59.5953,59.8696,229243.0
2022-10-05 09:30:00,60.27,60.55,60.2,60.41,127227.0,59.0369,59.3112,58.9684,59.1741,127227.0
2022-10-05 10:00:00,60.42,60.42,59.89,59.9,116148.0,59.1839,59.1839,58.6647,58.6745,116148.0
2022-10-05 10:30:00,59.89,60.02,59.78,59.86,121703.0,58.6647,58.7921,58.557,58.6353,121703.0
2022-10-05 11:00:00,59.83,60.1,59.83,60.03,78291.0,58.6059,58.8704,58.6059,58.8019,78291.0
2022-10-05 11:30:00,60.06,60.22,60.01,60.19,89384.0,58.8312,58.988,58.7823,58.9586,89384.0
2022-10-05 12:00:00,60.19,60.59,60.05,60.46,125844.0,58.9586,59.3504,58.8214,59.2231,125844.0
2022-10-05 12:30:00,60.45,60.73,60.39,60.61,238010.0,59.2133,59.4875,59.1545,59.37,238010.0
2022-10-05 13:00:00,60.6,61.01,60.58,60.86,243334.0,59.3602,59.7618,59.3406,59.6149,243334.0
2022-10-05 13:30:00,60.85,60.94,60.7,60.71,252389.0,59.6051,59.6932,59.4581,59.4679,252389.0
2022-10-05 14:00:00,60.72,60.98,60.68,60.93,289861.0,59.4777,59.7324,59.4386,59.6834,289861.0
2022-10-05 14:30:00,60.95,61.11,60.87,61.11,326009.0,59.703,59.8598,59.6247,59.8598,326009.0
2022-10-05 15:00:00,61.12,61.44,61.12,61.23,292628.0,59.8696,60.183,59.8696,59.9773,292628.0
2022-10-05 15:30:00,61.23,61.33,60.93,61.06,411409.0,59.9773,60.0753,59.6834,59.8108,411409.0
2022-10-06 09:30:00,60.81,61.45,60.81,61.04,288450.0,59.5659,60.1928,59.5659,59.7912,288450.0
2022-10-06 10:00:00,61.03,61.03,60.53,60.55,198194.0,59.7814,59.7814,59.2916,59.3112,198194.0
2022-10-06 10:30:00,60.54,61.1,60.52,61.1,106107.0,59.3014,59.85,59.2818,59.85,106107.0
2022-10-06 11:00:00,61.11,61.17,60.8,61.11,280698.0,59.8598,59.9185,59.5561,59.8598,280698.0
2022-10-06 11:30:00,61.12,61.23,60.8,60.83,210735.0,59.8696,59.9773,59.5561,59.5855,210735.0
2022-10-06 12:00:00,60.8,60.9,60.69,60.89,78750.0,59.5561,59.6541,59.4484,59.6443,78750.0
2022-10-06 12:30:00,60.89,61.09,60.8,60.94,170747.0,59.6443,59.8402,59.5561,59.6932,170747.0
2022-10-06 13:00:00,60.94,61.05,60.81,61.01,163182.0,59.6932,59.801,59.5659,59.7618,163182.0
2022-10-06 13:30:00,61.01,61.04,60.82,60.99,220007.0,59.7618,59.7912,59.5757,59.7422,220007.0
2022-10-06 14:00:00,60.98,60.98,60.74,60.8,79736.0,59.7324,59.7324,59.4973,59.5561,79736.0
2022-10-06 14:30:00,60.8,60.89,60.49,60.63,316954.0,59.5561,59.6443,59.2524,59.3896,316954.0
2022-10-06 15:00:00,60.62,60.79,60.49,60.78,308104.0,59.3798,59.5463,59.2524,59.5365,308104.0
2022-10-06 15:30:00,60.79,60.8,60.51,60.57,451636.0,59.5463,59.5561,59.272,59.3308,451636.0
2022-10-07 09:30:00,59.66,59.66,58.95,59.0,272595.0,58.4394,58.4394,57.744,57.7929,272595.0
2022-10-07 10:00:00,58.99,59.21,58.89,59.05,100173.0,57.7831,57.9986,57.6852,57.8419,100173.0
2022-10-07 10:30:00,59.09,59.18,58.9,59.04,139366.0,57.8811,57.9692,57.695,57.8321,139366.0
2022-10-07 11:00:00,59.07,59.16,58.8,58.92,94988.0,57.8615,57.9497,57.597,57.7146,94988.0
2022-10-07 11:30:00,58.94,58.98,58.73,58.83,267139.0,57.7342,57.7733,57.5285,57.6264,267139.0
2022-10-07 12:00:00,58.82,58.9,58.6,58.64,80584.0,57.6166,57.695,57.4011,57.4403,80584.0
2022-10-07 12:30:00,58.61,58.61,58.47,58.53,107636.0,57.4109,57.4109,57.2738,57.3325,107636.0
2022-10-07 13:00:00,58.52,58.6,58.4,58.52,92708.0,57.3227,57.4011,57.2052,57.3227,92708.0
2022-10-07 13:30:00,58.5,58.61,58.41,58.44,57537.0,57.3032,57.4109,57.215,57.2444,57537.0
2022-10-07 14:00:00,58.43,58.53,58.32,58.34,237920.0,57.2346,57.3325,57.1268,57.1464,237920.0
2022-10-07 14:30:00,58.32,58.42,58.27,58.39,218952.0,57.1268,57.2248,57.0779,57.1954,218952.0
2022-10-07 15:00:00,58.41,58.51,58.15,58.2,118911.0,57.215,57.313,56.9603,57.0093,118911.0
2022-10-07 15:30:00,58.19,58.44,58.07,58.35,689768.0,56.9995,57.2444,56.882,57.1562,689768.0
2022-10-10 09:30:00,58.44,58.52,57.93,57.94,284543.0,57.2444,57.3227,56.7448,56.7546,284543.0
2022-10-10 10:00:00,57.95,58.24,57.82,58.12,142025.0,56.7644,57.0485,56.6371,56.9309,142025.0
2022-10-10 10:30:00,58.1,58.17,57.58,57.69,167581.0,56.9113,56.9799,56.402,56.5097,167581.0
2022-10-10 11:00:00,57.67,57.88,57.56,57.77,239580.0,56.4901,56.6958,56.3824,56.5881,239580.0
2022-10-10 11:30:00,57.76,58.01,57.7,57.89,77050.0,56.5783,56.8232,56.5195,56.7056,77050.0
2022-10-10 12:00:00,57.86,57.89,57.52,57.52,38148.0,56.6763,56.7056,56.3432,56.3432,38148.0
2022-10-10 12:30:00,57.55,57.61,57.44,57.44,75217.0,56.3726,56.4314,56.2648,56.2648,75217.0
2022-10-10 13:00:00,57.42,57.58,57.3,57.58,113722.0,56.2453,56.402,56.1277,56.402,113722.0
2022-10-10 13:30:00,57.55,58.2,57.55,58.04,125963.0,56.3726,57.0093,56.3726,56.8526,125963.0
2022-10-10 14:00:00,58.04,58.05,57.76,57.9,94177.0,56.8526,56.8624,56.5783,56.7154,94177.0
2022-10-10 14:30:00,57.85,58.08,57.8,57.89,134388.0,56.6665,56.8918,56.6175,56.7056,134388.0
2022-10-10 15:00:00,57.89,58.12,57.78,57.9,114398.0,56.7056,56.9309,56.5979,56.7154,114398.0
2022-10-10 15:30:00,57.92,58.07,57.77,57.78,333735.0,56.735,56.882,56.5881,56.5979,333735.0
2022-10-11 09:30:00,57.48,57.53,56.97,56.98,250474.0,56.304,56.353,55.8045,55.8143,250474.0
2022-10-11 10:00:00,56.96,57.12,56.82,57.02,200969.0,55.7947,55.9514,55.6575,55.8534,200969.0
2022-10-11 10:30:00,57.0,57.34,56.93,57.15,113768.0,55.8338,56.1669,55.7653,55.9808,113768.0
2022-10-11 11:00:00,57.11,57.5,57.11,57.48,109570.0,55.9416,56.3236,55.9416,56.304,109570.0
2022-10-11 11:30:00,57.48,57.86,57.43,57.68,132041.0,56.304,56.6763,56.255,56.4999,132041.0
2022-10-11 12:00:00,57.67,57.89,57.46,57.77,147344.0,56.4901,56.7056,56.2844,56.5881,147344.0
2022-10-11 12:30:00,57.81,58.1,57.77,57.91,184794.0,56.6273,56.9113,56.5881,56.7252,184794.0
2022-10-11 13:00:00,57.93,57.97,57.71,57.74,433933.0,56.7448,56.784,56.5293,56.5587,433933.0
2022-10-11 13:30:00,57.75,57.87,57.65,57.83,130335.0,56.5685,56.686,56.4705,56.6469,130335.0
2022-10-11 14:00:00,57.84,57.87,57.54,57.66,318611.0,56.6567,56.686,56.3628,56.4803,318611.0
2022-10-11 14:30:00,57.69,57.77,56.97,57.01,227404.0,56.5097,56.5881,55.8045,55.8436,227404.0
2022-10-11 15:00:00,57.0,57.07,56.74,56.99,470068.0,55.8338,55.9024,55.5792,55.8241,470068.0
2022-10-11 15:30:00,56.98,57.19,56.87,57.12,357685.0,55.8143,56.02,55.7065,55.9514,357685.0
2022-10-12 09:30:00,57.16,57.55,56.88,57.37,232988.0,55.9906,56.3726,55.7163,56.1963,232988.0
2022-10-12 10:00:00,57.37,57.45,56.94,57.22,182255.0,56.1963,56.2746,55.7751,56.0493,182255.0
2022-10-12 10:30:00,57.22,57.34,56.93,57.09,164663.0,56.0493,56.1669,55.7653,55.922,164663.0
2022-10-12 11:00:00,57.06,57.36,57.05,57.27,127877.0,55.8926,56.1865,55.8828,56.0983,127877.0
2022-10-12 11:30:00,57.29,57.44,57.18,57.4,71535.0,56.1179,56.2648,56.0102,56.2257,71535.0
2022-10-12 12:00:00,57.44,57.48,57.14,57.17,60631.0,56.2648,56.304,55.971,56.0004,60631.0
2022-10-12 12:30:00,57.17,57.3,57.08,57.28,84846.0,56.0004,56.1277,55.9122,56.1081,84846.0
2022-10-12 13:00:00,57.29,57.34,57.2,57.26,83769.0,56.1179,56.1669,56.0298,56.0885,83769.0
2022-10-12 13:30:00,57.25,57.25,57.08,57.14,104164.0,56.0787,56.0787,55.9122,55.971,104164.0
2022-10-12 14:00:00,57.14,57.47,57.04,57.43,203921.0,55.971,56.2942,55.873,56.255,203921.0
2022-10-12 14:30:00,57.45,57.48,57.13,57.16,233922.0,56.2746,56.304,55.9612,55.9906,233922.0
2022-10-12 15:00:00,57.14,57.25,57.06,57.16,113837.0,55.971,56.0787,55.8926,55.9906,113837.0
2022-10-12 15:30:00,57.15,57.29,57.02,57.02,254956.0,55.9808,56.1179,55.8534,55.8534,254956.0
2022-10-13 09:30:00,55.57,56.0,55.3,55.92,493021.0,54.4331,54.8543,54.1686,54.7759,493021.0
2022-10-13 10:00:00,55.93,56.34,55.84,55.97,251676.0,54.7857,55.1873,54.6976,54.8249,251676.0
2022-10-13 10:30:00,55.96,56.48,55.94,56.25,208422.0,54.8151,55.3245,54.7955,55.0992,208422.0
2022-10-13 11:00:00,56.24,57.96,56.19,57.51,481179.0,55.0894,56.7742,55.0404,56.3334,481179.0
2022-10-13 11:30:00,57.5,58.46,57.41,57.96,373383.0,56.3236,57.264,56.2355,56.7742,373383.0
2022-10-13 12:00:00,57.98,58.18,57.57,57.63,266251.0,56.7938,56.9897,56.3922,56.451,266251.0
2022-10-13 12:30:00,57.64,58.01,57.6,57.89,336665.0,56.4608,56.8232,56.4216,56.7056,336665.0
2022-10-13 13:00:00,57.89,58.41,57.89,58.32,146063.0,56.7056,57.215,56.7056,57.1268,146063.0
2022-10-13 13:30:00,58.36,58.57,58.23,58.36,173441.0,57.166,57.3717,57.0387,57.166,173441.0
2022-10-13 14:00:00,58.35,58.37,58.05,58.07,159355.0,57.1562,57.1758,56.8624,56.882,159355.0
2022-10-13 14:30:00,58.08,58.62,58.08,58.55,137751.0,56.8918,57.4207,56.8918,57.3521,137751.0
2022-10-13 15:00:00,58.55,58.71,58.44,58.46,182142.0,57.3521,57.5089,57.2444,57.264,182142.0
2022-10-13 15:30:00,58.45,58.67,58.26,58.44,444633.0,57.2542,57.4697,57.0681,57.2444,444633.0
2022-10-14 09:30:00,58.94,59.1,58.28,58.38,378302.0,57.7342,57.8909,57.0877,57.1856,378302.0
2022-10-14 10:00:00,58.37,58.37,57.38,57.65,368369.0,57.1758,57.1758,56.2061,56.4705,368369.0
2022-10-14 10:30:00,57.63,57.78,57.3,57.6,408153.0,56.451,56.5979,56.1277,56.4216,408153.0
2022-10-14 11:00:00,57.61,57.86,57.35,57.64,171055.0,56.4314,56.6763,56.1767,56.4608,171055.0
2022-10-14 11:30:00,57.6,57.6,57.12,57.19,217326.0,56.4216,56.4216,55.9514,56.02,217326.0
2022-10-14 12:00:00,57.17,57.38,56.93,57.16,181623.0,56.0004,56.2061,55.7653,55.9906,181623.0
2022-10-14 12:30:00,57.16,57.32,57.04,57.09,139038.0,55.9906,56.1473,55.873,55.922,139038.0
2022-10-14 13:00:00,57.09,57.24,56.96,57.11,86380.0,55.922,56.0689,55.7947,55.9416,86380.0
2022-10-14 13:30:00,57.11,57.25,57.07,57.24,134245.0,55.9416,56.0787,55.9024,56.0689,134245.0
2022-10-14 14:00:00,57.2,57.2,56.82,56.92,252202.0,56.0298,56.0298,55.6575,55.7555,252202.0
2022-10-14 14:30:00,56.91,56.95,56.79,56.95,2879033.0,55.7457,55.7849,55.6281,55.7849,2879033.0
2022-10-14 15:00:00,56.96,57.1,56.77,56.94,165304.0,55.7947,55.9318,55.6086,55.7751,165304.0
2022-10-14 15:30:00,56.93,57.04,56.62,56.76,594835.0,55.7653,55.873,55.4616,55.5988,594835.0
2022-10-17 09:30:00,57.96,58.62,57.93,58.41,276543.0,56.7742,57.4207,56.7448,57.215,276543.0
2022-10-17 10:00:00,58.43,58.75,58.37,58.52,152652.0,57.2346,57.548,57.1758,57.3227,152652.0
2022-10-17 10:30:00,58.54,58.61,58.18,58.28,159561.0,57.3423,57.4109,56.9897,57.0877,159561.0
2022-10-17 11:00:00,58.3,58.46,58.14,58.46,150401.0,57.1073,57.264,56.9505,57.264,150401.0
2022-10-17 11:30:00,58.48,58.69,58.42,58.6,154322.0,57.2836,57.4893,57.2248,57.4011,154322.0
2022-10-17 12:00:00,58.61,58.69,58.44,58.57,75815.0,57.4109,57.4893,57.2444,57.3717,75815.0
2022-10-17 12:30:00,58.57,58.66,58.41,58.52,103255.0,57.3717,57.4599,57.215,57.3227,103255.0
2022-10-17 13:00:00,58.52,58.66,58.43,58.6,68328.0,57.3227,57.4599,57.2346,57.4011,68328.0
2022-10-17 13:30:00,58.6,58.73,58.58,58.68,48788.0,57.4011,57.5285,57.3815,57.4795,48788.0
2022-10-17 14:00:00,58.68,58.78,58.54,58.63,79630.0,57.4795,57.5774,57.3423,57.4305,79630.0
2022-10-17 14:30:00,58.63,58.73,58.56,58.64,103330.0,57.4305,57.5285,57.3619,57.4403,103330.0
2022-10-17 15:00:00,58.62,58.67,58.52,58.67,152106.0,57.4207,57.4697,57.3227,57.4697,152106.0
2022-10-17 15:30:00,58.66,58.76,58.53,58.63,239021.0,57.4599,57.5578,57.3325,57.4305,239021.0
2022-10-18 09:30:00,60.18,60.27,59.59,59.64,292991.0,58.9488,59.0369,58.3709,58.4198,292991.0
2022-10-18 10:00:00,59.69,59.92,59.51,59.51,124411.0,58.4688,58.6941,58.2925,58.2925,124411.0
2022-10-18 10:30:00,59.53,59.6,59.29,59.44,107399.0,58.3121,58.3807,58.077,58.2239,107399.0
2022-10-18 11:00:00,59.42,59.47,58.76,58.87,129659.0,58.2043,58.2533,57.5578,57.6656,129659.0
2022-10-18 11:30:00,58.86,59.0,58.65,59.0,102771.0,57.6558,57.7929,57.4501,57.7929,102771.0
2022-10-18 12:00:00,58.99,59.27,58.86,59.1,96019.0,57.7831,58.0574,57.6558,57.8909,96019.0
2022-10-18 12:30:00,59.1,59.39,59.05,59.19,58118.0,57.8909,58.175,57.8419,57.979,58118.0
2022-10-18 13:00:00,59.18,59.28,58.93,59.28,81950.0,57.9692,58.0672,57.7244,58.0672,81950.0
2022-10-18 13:30:00,59.24,59.5,59.23,59.44,85252.0,58.028,58.2827,58.0182,58.2239,85252.0
2022-10-18 14:00:00,59.44,59.48,59.29,59.43,221725.0,58.2239,58.2631,58.077,58.2141,221725.0
2022-10-18 14:30:00,59.4,59.42,58.63,58.91,218993.0,58.1847,58.2043,57.4305,57.7048,218993.0
2022-10-18 15:00:00,58.9,58.99,58.72,58.97,99406.0,57.695,57.7831,57.5187,57.7635,99406.0
2022-10-18 15:30:00,58.97,59.27,58.95,59.24,303336.0,57.7635,58.0574,57.744,58.028,303336.0
2022-10-19 09:30:00,58.76,59.13,58.58,58.69,214721.0,57.5578,57.9203,57.3815,57.4893,214721.0
2022-10-19 10:00:00,58.68,59.33,58.62,59.28,118963.0,57.4795,58.1162,57.4207,58.0672,118963.0
2022-10-19 10:30:00,59.33,59.33,58.84,58.9,71344.0,58.1162,58.1162,57.6362,57.695,71344.0
2022-10-19 11:00:00,58.9,59.11,58.83,58.9,56511.0,57.695,57.9007,57.6264,57.695,56511.0
2022-10-19 11:30:00,58.89,59.06,58.77,58.98,50446.0,57.6852,57.8517,57.5676,57.7733,50446.0
2022-10-19 12:00:00,58.97,58.99,58.67,58.7,60073.0,57.7635,57.7831,57.4697,57.4991,60073.0
2022-10-19 12:30:00,58.68,58.83,58.48,58.54,48964.0,57.4795,57.6264,57.2836,57.3423,48964.0
2022-10-19 13:00:00,58.51,58.56,58.21,58.41,67545.0,57.313,57.3619,57.0191,57.215,67545.0
2022-10-19 13:30:00,58.41,58.45,58.3,58.45,46766.0,57.215,57.2542,57.1073,57.2542,46766.0
2022-10-19 14:00:00,58.4,58.73,58.39,58.68,100976.0,57.2052,57.5285,57.1954,57.4795,100976.0
2022-10-19 14:30:00,58.68,58.71,58.47,58.49,93835.0,57.4795,57.5089,57.2738,57.2934,93835.0
2022-10-19 15:00:00,58.49,58.75,58.42,58.58,226081.0,57.2934,57.548,57.2248,57.3815,226081.0
2022-10-19 15:30:00,58.56,58.78,58.53,58.76,733483.0,57.3619,57.5774,57.3325,57.5578,733483.0
2022-10-20 09:30:00,58.6,59.01,58.39,58.87,229185.0,57.4011,57.8027,57.1954,57.6656,229185.0
2022-10-20 10:00:00,58.87,59.55,58.85,59.47,256260.0,57.6656,58.3317,57.646,58.2533,256260.0
2022-10-20 10:30:00,59.49,59.53,59.25,59.52,139386.0,58.2729,58.3121,58.0378,58.3023,139386.0
2022-10-20 11:00:00,59.53,59.56,59.15,59.23,72378.0,58.3121,58.3415,57.9399,58.0182,72378.0
2022-10-20 11:30:00,59.22,59.45,59.22,59.26,104722.0,58.0084,58.2337,58.0084,58.0476,104722.0
2022-10-20 12:00:00,59.24,59.26,58.79,58.85,65557.0,58.028,58.0476,57.5872,57.646,65557.0
2022-10-20 12:30:00,58.82,58.9,58.63,58.79,43588.0,57.6166,57.695,57.4305,57.5872,43588.0
2022-10-20 13:00:00,58.77,58.81,58.5,58.63,74573.0,57.5676,57.6068,57.3032,57.4305,74573.0
2022-10-20 13:30:00,58.63,58.64,58.28,58.4,180817.0,57.4305,57.4403,57.0877,57.2052,180817.0
2022-10-20 14:00:00,58.39,58.42,58.16,58.19,94865.0,57.1954,57.2248,56.9701,56.9995,94865.0
2022-10-20 14:30:00,58.17,58.41,58.12,58.32,183128.0,56.9799,57.215,56.9309,57.1268,183128.0
2022-10-20 15:00:00,58.34,58.5,58.22,58.27,107801.0,57.1464,57.3032,57.0289,57.0779,107801.0
2022-10-20 15:30:00,58.28,58.48,58.15,58.31,305709.0,57.0877,57.2836,56.9603,57.117,305709.0
2022-10-21 09:30:00,58.09,58.75,57.88,58.75,241048.0,56.9015,57.548,56.6958,57.548,241048.0
2022-10-21 10:00:00,58.78,59.07,58.46,58.48,168309.0,57.5774,57.8615,57.264,57.2836,168309.0
2022-10-21 10:30:00,58.48,58.69,58.32,58.38,176204.0,57.2836,57.4893,57.1268,57.1856,176204.0
2022-10-21 11:00:00,58.39,58.58,58.21,58.54,249692.0,57.1954,57.3815,57.0191,57.3423,249692.0
2022-10-21 11:30:00,58.56,58.97,58.53,58.95,223925.0,57.3619,57.7635,57.3325,57.744,223925.0
2022-10-21 12:00:00,59.0,59.18,58.88,58.88,236693.0,57.7929,57.9692,57.6754,57.6754,236693.0
2022-10-21 12:30:00,58.88,59.27,58.84,59.16,108441.0,57.6754,58.0574,57.6362,57.9497,108441.0
2022-10-21 13:00:00,59.17,59.28,59.09,59.19,98537.0,57.9595,58.0672,57.8811,57.979,98537.0
2022-10-21 13:30:00,59.21,59.43,59.17,59.42,68810.0,57.9986,58.2141,57.9595,58.2043,68810.0
2022-10-21 14:00:00,59.43,59.57,59.35,59.44,147225.0,58.2141,58.3513,58.1358,58.2239,147225.0
2022-10-21 14:30:00,59.45,59.51,59.35,59.48,120330.0,58.2337,58.2925,58.1358,58.2631,120330.0
2022-10-21 15:00:00,59.49,59.81,59.45,59.81,101400.0,58.2729,58.5864,58.2337,58.5864,101400.0
2022-10-21 15:30:00,59.8,59.86,59.72,59.78,278512.0,58.5766,58.6353,58.4982,58.557,278512.0
2022-10-24 09:30:00,59.95,60.27,59.65,60.07,416668.0,58.7235,59.0369,58.4296,58.841,416668.0
2022-10-24 10:00:00,60.07,60.08,59.28,59.53,113507.0,58.841,58.8508,58.0672,58.3121,113507.0
2022-10-24 10:30:00,59.51,60.03,59.45,60.0,183355.0,58.2925,58.8019,58.2337,58.7725,183355.0
2022-10-24 11:00:00,60.01,60.08,59.8,60.05,115617.0,58.7823,58.8508,58.5766,58.8214,115617.0
2022-10-24 11:30:00,60.01,60.29,59.94,60.28,111248.0,58.7823,59.0565,58.7137,59.0467,111248.0
2022-10-24 12:00:00,60.27,60.43,60.17,60.32,96350.0,59.0369,59.1937,58.939,59.0859,96350.0
2022-10-24 12:30:00,60.31,60.39,60.21,60.28,95720.0,59.0761,59.1545,58.9782,59.0467,95720.0
2022-10-24 13:00:00,60.29,60.29,60.09,60.15,86668.0,59.0565,59.0565,58.8606,58.9194,86668.0
2022-10-24 13:30:00,60.12,60.23,60.04,60.15,91930.0,58.89,58.9978,58.8117,58.9194,91930.0
2022-10-24 14:00:00,60.16,60.37,60.15,60.34,240059.0,58.9292,59.1349,58.9194,59.1055,240059.0
2022-10-24 14:30:00,60.34,60.58,60.33,60.57,197865.0,59.1055,59.3406,59.0957,59.3308,197865.0
2022-10-24 15:00:00,60.57,60.74,60.55,60.66,205184.0,59.3308,59.4973,59.3112,59.419,205184.0
2022-10-24 15:30:00,60.66,60.69,60.41,60.53,407020.0,59.419,59.4484,59.1741,59.2916,407020.0
2022-10-25 09:30:00,60.64,61.35,60.56,61.28,225410.0,59.3994,60.0949,59.321,60.0263,225410.0
2022-10-25 10:00:00,61.3,61.36,61.12,61.33,253592.0,60.0459,60.1046,59.8696,60.0753,253592.0
2022-10-25 10:30:00,61.34,61.37,61.14,61.25,99116.0,60.0851,60.1144,59.8891,59.9969,99116.0
2022-10-25 11:00:00,61.26,61.49,61.23,61.49,93414.0,60.0067,60.232,59.9773,60.232,93414.0
2022-10-25 11:30:00,61.47,61.59,61.43,61.51,99939.0,60.2124,60.3299,60.1732,60.2516,99939.0
2022-10-25 12:00:00,61.52,61.64,61.47,61.55,96066.0,60.2614,60.3789,60.2124,60.2908,96066.0
2022-10-25 12:30:00,61.55,61.58,61.36,61.39,89637.0,60.2908,60.3201,60.1046,60.134,89637.0
2022-10-25 13:00:00,61.39,61.47,61.21,61.35,101624.0,60.134,60.2124,59.9577,60.0949,101624.0
2022-10-25 13:30:00,61.35,61.46,61.27,61.36,104785.0,60.0949,60.2026,60.0165,60.1046,104785.0
2022-10-25 14:00:00,61.35,61.57,61.34,61.57,83939.0,60.0949,60.3104,60.0851,60.3104,83939.0
2022-10-25 14:30:00,61.57,61.65,61.49,61.51,111606.0,60.3104,60.3887,60.232,60.2516,111606.0
2022-10-25 15:00:00,61.51,61.73,61.5,61.71,167687.0,60.2516,60.4671,60.2418,60.4475,167687.0
2022-10-25 15:30:00,61.73,61.8,61.66,61.73,386971.0,60.4671,60.5356,60.3985,60.4671,386971.0
2022-10-26 09:30:00,60.34,60.73,60.22,60.48,334759.0,59.1055,59.4875,58.988,59.2427,334759.0
2022-10-26 10:00:00,60.48,60.98,60.48,60.94,218547.0,59.2427,59.7324,59.2427,59.6932,218547.0
2022-10-26 10:30:00,60.96,61.33,60.88,61.09,150448.0,59.7128,60.0753,59.6345,59.8402,150448.0
2022-10-26 11:00:00,61.09,61.54,61.09,61.51,118986.0,59.8402,60.281,59.8402,60.2516,118986.0
2022-10-26 11:30:00,61.49,61.64,61.4,61.46,122455.0,60.232,60.3789,60.1438,60.2026,122455.0
2022-10-26 12:00:00,61.46,61.53,61.31,61.34,135733.0,60.2026,60.2712,60.0557,60.0851,135733.0
2022-10-26 12:30:00,61.34,61.44,60.91,60.94,107143.0,60.0851,60.183,59.6639,59.6932,107143.0
2022-10-26 13:00:00,60.94,60.95,60.62,60.62,129527.0,59.6932,59.703,59.3798,59.3798,129527.0
2022-10-26 13:30:00,60.63,60.78,60.53,60.77,77910.0,59.3896,59.5365,59.2916,59.5267,77910.0
2022-10-26 14:00:00,60.77,60.87,60.54,60.56,89353.0,59.5267,59.6247,59.3014,59.321,89353.0
2022-10-26 14:30:00,60.55,60.64,60.43,60.52,103503.0,59.3112,59.3994,59.1937,59.2818,103503.0
2022-10-26 15:00:00,60.51,60.55,60.34,60.48,117124.0,59.272,59.3112,59.1055,59.2427,117124.0
2022-10-26 15:30:00,60.48,60.57,60.35,60.41,234025.0,59.2427,59.3308,59.1153,59.1741,234025.0
2022-10-27 09:30:00,60.32,60.5,59.54,59.67,162593.0,59.0859,59.2622,58.3219,58.4492,162593.0
2022-10-27 10:00:00,59.64,60.42,59.6,60.36,105359.0,58.4198,59.1839,58.3807,59.1251,105359.0
2022-10-27 10:30:00,60.36,60.47,59.86,59.86,100340.0,59.1251,59.2329,58.6353,58.6353,100340.0
2022-10-27 11:00:00,59.86,60.15,59.83,59.95,101758.0,58.6353,58.9194,58.6059,58.7235,101758.0
2022-10-27 11:30:00,59.91,60.06,59.71,59.73,94318.0,58.6843,58.8312,58.4884,58.508,94318.0
2022-10-27 12:00:00,59.71,59.91,59.5,59.5,69885.0,58.4884,58.6843,58.2827,58.2827,69885.0
2022-10-27 12:30:00,59.5,59.72,59.5,59.7,77312.0,58.2827,58.4982,58.2827,58.4786,77312.0
2022-10-27 13:00:00,59.69,59.92,59.59,59.71,89714.0,58.4688,58.6941,58.3709,58.4884,89714.0
2022-10-27 13:30:00,59.71,59.74,59.58,59.58,68086.0,58.4884,58.5178,58.3611,58.3611,68086.0
2022-10-27 14:00:00,59.58,59.62,59.42,59.52,135214.0,58.3611,58.4002,58.2043,58.3023,135214.0
2022-10-27 14:30:00,59.51,59.55,59.41,59.45,76782.0,58.2925,58.3317,58.1945,58.2337,76782.0
2022-10-27 15:00:00,59.46,59.64,59.37,59.62,100463.0,58.2435,58.4198,58.1554,58.4002,100463.0
2022-10-27 15:30:00,59.62,59.72,59.39,59.53,578396.0,58.4002,58.4982,58.175,58.3121,578396.0
2022-10-28 09:30:00,59.21,59.96,59.2,59.71,347424.0,57.9986,58.7333,57.9888,58.4884,347424.0
2022-10-28 10:00:00,59.77,60.16,59.43,60.08,247553.0,58.5472,58.9292,58.2141,58.8508,247553.0
2022-10-28 10:30:00,60.08,60.52,60.07,60.46,109908.0,58.8508,59.2818,58.841,59.2231,109908.0
2022-10-28 11:00:00,60.48,60.62,60.38,60.38,91489.0,59.2427,59.3798,59.1447,59.1447,91489.0
2022-10-28 11:30:00,60.39,60.58,60.33,60.4,65198.0,59.1545,59.3406,59.0957,59.1643,65198.0
2022-10-28 12:00:00,60.41,60.67,60.3,60.66,61549.0,59.1741,59.4288,59.0663,59.419,61549.0
2022-10-28 12:30:00,60.67,60.76,60.56,60.72,76566.0,59.4288,59.5169,59.321,59.4777,76566.0
2022-10-28 13:00:00,60.72,60.84,60.69,60.79,49600.0,59.4777,59.5953,59.4484,59.5463,49600.0
2022-10-28 13:30:00,60.78,60.89,60.76,60.78,45830.0,59.5365,59.6443,59.5169,59.5365,45830.0
2022-10-28 14:00:00,60.79,60.9,60.73,60.85,74653.0,59.5463,59.6541,59.4875,59.6051,74653.0
2022-10-28 14:30:00,60.84,61.08,60.84,61.03,49259.0,59.5953,59.8304,59.5953,59.7814,49259.0
2022-10-28 15:00:00,61.03,61.09,60.9,61.07,62493.0,59.7814,59.8402,59.6541,59.8206,62493.0
2022-10-28 15:30:00,61.05,61.16,60.99,61.07,303110.0,59.801,59.9087,59.7422,59.8206,303110.0
2022-10-31 09:30:00,60.58,60.79,60.31,60.35,208551.0,59.3406,59.5463,59.0761,59.1153,208551.0
2022-10-31 10:00:00,60.34,60.48,60.18,60.23,102425.0,59.1055,59.2427,58.9488,58.9978,102425.0
2022-10-31 10:30:00,60.23,60.41,60.09,60.32,172452.0,58.9978,59.1741,58.8606,59.0859,172452.0
2022-10-31 11:00:00,60.29,60.57,60.28,60.53,171433.0,59.0565,59.3308,59.0467,59.2916,171433.0
2022-10-31 11:30:00,60.53,60.74,60.4,60.52,105846.0,59.2916,59.4973,59.1643,59.2818,105846.0
2022-10-31 12:00:00,60.53,60.76,60.45,60.58,97865.0,59.2916,59.5169,59.2133,59.3406,97865.0
2022-10-31 12:30:00,60.57,60.57,60.35,60.43,62662.0,59.3308,59.3308,59.1153,59.1937,62662.0
2022-10-31 13:00:00,60.41,60.65,60.34,60.64,116545.0,59.1741,59.4092,59.1055,59.3994,116545.0
2022-10-31 13:30:00,60.63,60.67,60.47,60.57,89527.0,59.3896,59.4288,59.2329,59.3308,89527.0
2022-10-31 14:00:00,60.57,60.63,60.48,60.56,142888.0,59.3308,59.3896,59.2427,59.321,142888.0
2022-10-31 14:30:00,60.56,60.7,60.49,60.52,264595.0,59.321,59.4581,59.2524,59.2818,264595.0
2022-10-31 15:00:00,60.54,60.54,60.3,60.46,259801.0,59.3014,59.3014,59.0663,59.2231,259801.0
2022-10-31 15:30:00,60.46,60.6,60.34,60.42,358861.0,59.2231,59.3602,59.1055,59.1839,358861.0
2022-11-01 09:30:00,61.11,61.25,60.6,60.69,733864.0,59.8598,59.9969,59.3602,59.4484,733864.0
2022-11-01 10:00:00,60.67,60.7,60.01,60.26,173835.0,59.4288,59.4581,58.7823,59.0272,173835.0
2022-11-01 10:30:00,60.28,60.28,59.78,59.83,102322.0,59.0467,59.0467,58.557,58.6059,102322.0
2022-11-01 11:00:00,59.82,60.0,59.8,59.93,74285.0,58.5962,58.7725,58.5766,58.7039,74285.0
2022-11-01 11:30:00,59.93,59.99,59.67,59.85,86242.0,58.7039,58.7627,58.4492,58.6255,86242.0
2022-11-01 12:00:00,59.84,60.08,59.75,59.78,97951.0,58.6157,58.8508,58.5276,58.557,97951.0
2022-11-01 12:30:00,59.77,59.83,59.64,59.83,65361.0,58.5472,58.6059,58.4198,58.6059,65361.0
2022-11-01 13:00:00,59.83,59.94,59.75,59.84,470811.0,58.6059,58.7137,58.5276,58.6157,470811.0
2022-11-01 13:30:00,59.83,59.87,59.71,59.87,55023.0,58.6059,58.6451,58.4884,58.6451,55023.0
2022-11-01 14:00:00,59.87,59.92,59.81,59.88,44801.0,58.6451,58.6941,58.5864,58.6549,44801.0
2022-11-01 14:30:00,59.88,59.97,59.75,59.94,138601.0,58.6549,58.7431,58.5276,58.7137,138601.0
2022-11-01 15:00:00,59.93,60.0,59.79,59.81,123677.0,58.7039,58.7725,58.5668,58.5864,123677.0
2022-11-01 15:30:00,59.81,59.93,59.77,59.77,565871.0,58.5864,58.7039,58.5472,58.5472,565871.0
2022-11-02 09:30:00,59.71,59.74,59.4,59.4,136959.0,58.4884,58.5178,58.1847,58.1847,136959.0
2022-11-02 10:00:00,59.41,59.53,59.32,59.34,273874.0,58.1945,58.3121,58.1064,58.126,273874.0
2022-11-02 10:30:00,59.35,59.48,59.31,59.38,62841.0,58.1358,58.2631,58.0966,58.1652,62841.0
2022-11-02 11:00:00,59.41,59.42,59.19,59.23,47053.0,58.1945,58.2043,57.979,58.0182,47053.0
2022-11-02 11:30:00,59.23,59.29,59.19,59.21,89839.0,58.0182,58.077,57.979,57.9986,89839.0
2022-11-02 12:00:00,59.2,59.24,59.04,59.05,76652.0,57.9888,58.028,57.8321,57.8419,76652.0
2022-11-02 12:30:00,59.05,59.25,58.99,59.21,37456.0,57.8419,58.0378,57.7831,57.9986,37456.0
2022-11-02 13:00:00,59.21,59.21,59.11,59.12,31742.0,57.9986,57.9986,57.9007,57.9105,31742.0
2022-11-02 13:30:00,59.12,59.43,59.12,59.33,89104.0,57.9105,58.2141,57.9105,58.1162,89104.0
2022-11-02 14:00:00,59.34,60.23,59.08,60.22,415735.0,58.126,58.9978,57.8713,58.988,415735.0
2022-11-02 14:30:00,60.23,60.34,58.64,58.88,717022.0,58.9978,59.1055,57.4403,57.6754,717022.0
2022-11-02 15:00:00,58.85,59.3,58.06,58.19,415938.0,57.646,58.0868,56.8722,56.9995,415938.0
2022-11-02 15:30:00,58.19,58.28,57.79,57.8,533027.0,56.9995,57.0877,56.6077,56.6175,533027.0
2022-11-03 09:30:00,57.13,57.26,56.67,56.67,263420.0,55.9612,56.0885,55.5106,55.5106,263420.0
2022-11-03 10:00:00,56.69,57.32,56.62,57.3,994864.0,55.5302,56.1473,55.4616,56.1277,994864.0
2022-11-03 10:30:00,57.3,57.44,57.0,57.42,142611.0,56.1277,56.2648,55.8338,56.2453,142611.0
2022-11-03 11:00:00,57.39,57.47,56.99,56.99,147159.0,56.2159,56.2942,55.8241,55.8241,147159.0
2022-11-03 11:30:00,56.99,57.16,56.87,56.93,126327.0,55.8241,55.9906,55.7065,55.7653,126327.0
2022-11-03 12:00:00,56.92,57.24,56.86,57.19,74985.0,55.7555,56.0689,55.6967,56.02,74985.0
2022-11-03 12:30:00,57.17,57.41,57.07,57.37,67829.0,56.0004,56.2355,55.9024,56.1963,67829.0
2022-11-03 13:00:00,57.36,57.4,57.08,57.12,81321.0,56.1865,56.2257,55.9122,55.9514,81321.0
2022-11-03 13:30:00,57.11,57.13,57.01,57.01,92562.0,55.9416,55.9612,55.8436,55.8436,92562.0
2022-11-03 14:00:00,57.0,57.18,56.93,57.15,70669.0,55.8338,56.0102,55.7653,55.9808,70669.0
2022-11-03 14:30:00,57.15,57.2,57.02,57.18,51351.0,55.9808,56.0298,55.8534,56.0102,51351.0
2022-11-03 15:00:00,57.17,57.19,57.01,57.1,113271.0,56.0004,56.02,55.8436,55.9318,113271.0
2022-11-03 15:30:00,57.09,57.16,56.71,56.75,163821.0,55.922,55.9906,55.5498,55.589,163821.0
2022-11-04 09:30:00,57.82,57.96,56.75,57.34,386131.0,56.6371,56.7742,55.589,56.1669,386131.0
2022-11-04 10:00:00,57.36,57.85,57.18,57.8,163225.0,56.1865,56.6665,56.0102,56.6175,163225.0
2022-11-04 10:30:00,57.79,58.01,57.52,57.59,173025.0,56.6077,56.8232,56.3432,56.4118,173025.0
2022-11-04 11:00:00,57.6,57.67,57.1,57.11,141810.0,56.4216,56.4901,55.9318,55.9416,141810.0
2022-11-04 11:30:00,57.12,57.21,56.57,56.57,202599.0,55.9514,56.0396,55.4126,55.4126,202599.0
2022-11-04 12:00:00,56.58,57.01,56.46,56.98,137162.0,55.4224,55.8436,55.3049,55.8143,137162.0
2022-11-04 12:30:00,56.94,57.02,56.54,56.63,332831.0,55.7751,55.8534,55.3833,55.4714,332831.0
2022-11-04 13:00:00,56.61,56.76,56.42,56.57,155775.0,55.4518,55.5988,55.2657,55.4126,155775.0
2022-11-04 13:30:00,56.56,56.63,56.47,56.51,66712.0,55.4028,55.4714,55.3147,55.3539,66712.0
2022-11-04 14:00:00,56.5,56.84,56.37,56.77,115465.0,55.3441,55.6771,55.2167,55.6086,115465.0
2022-11-04 14:30:00,56.77,57.14,56.72,57.1,85933.0,55.6086,55.971,55.5596,55.9318,85933.0
2022-11-04 15:00:00,57.08,57.37,57.03,57.23,168796.0,55.9122,56.1963,55.8632,56.0591,168796.0
2022-11-04 15:30:00,57.21,57.6,57.16,57.58,415544.0,56.0396,56.4216,55.9906,56.402,415544.0
2022-11-07 09:30:00,57.77,57.9,57.36,57.46,221501.0,56.5881,56.7154,56.1865,56.2844,221501.0
2022-11-07 10:00:00,57.49,57.9,57.48,57.58,151279.0,56.3138,56.7154,56.304,56.402,151279.0
2022-11-07 10:30:00,57.59,57.77,57.48,57.77,139690.0,56.4118,56.5881,56.304,56.5881,139690.0
2022-11-07 11:00:00,57.78,57.84,57.59,57.8,93866.0,56.5979,56.6567,56.4118,56.6175,93866.0
2022-11-07 11:30:00,57.81,57.85,57.46,57.46,169892.0,56.6273,56.6665,56.2844,56.2844,169892.0
2022-11-07 12:00:00,57.46,57.63,57.38,57.62,95606.0,56.2844,56.451,56.2061,56.4412,95606.0
2022-11-07 12:30:00,57.62,57.66,57.53,57.61,40984.0,56.4412,56.4803,56.353,56.4314,40984.0
2022-11-07 13:00:00,57.62,57.82,57.62,57.75,89996.0,56.4412,56.6371,56.4412,56.5685,89996.0
2022-11-07 13:30:00,57.75,57.81,57.67,57.8,101672.0,56.5685,56.6273,56.4901,56.6175,101672.0
2022-11-07 14:00:00,57.83,58.13,57.83,58.11,77756.0,56.6469,56.9407,56.6469,56.9211,77756.0
2022-11-07 14:30:00,58.13,58.24,58.08,58.1,200641.0,56.9407,57.0485,56.8918,56.9113,200641.0
2022-11-07 15:00:00,58.11,58.27,58.09,58.24,136857.0,56.9211,57.0779,56.9015,57.0485,136857.0
2022-11-07 15:30:00,58.23,58.31,58.11,58.21,481735.0,57.0387,57.117,56.9211,57.0191,481735.0
2022-11-08 09:30:00,58.45,58.52,58.08,58.32,387650.0,57.2542,57.3227,56.8918,57.1268,387650.0
2022-11-08 10:00:00,58.3,58.55,58.23,58.48,270082.0,57.1073,57.3521,57.0387,57.2836,270082.0
2022-11-08 10:30:00,58.5,58.7,58.47,58.67,120416.0,57.3032,57.4991,57.2738,57.4697,120416.0
2022-11-08 11:00:00,58.67,58.96,58.58,58.96,115925.0,57.4697,57.7537,57.3815,57.7537,115925.0
2022-11-08 11:30:00,58.95,59.13,58.91,59.01,88361.0,57.744,57.9203,57.7048,57.8027,88361.0
2022-11-08 12:00:00,59.01,59.09,58.92,59.0,294654.0,57.8027,57.8811,57.7146,57.7929,294654.0
2022-11-08 12:30:00,59.01,59.07,58.94,59.03,513278.0,57.8027,57.8615,57.7342,57.8223,513278.0
2022-11-08 13:00:00,59.02,59.12,58.48,58.54,545590.0,57.8125,57.9105,57.2836,57.3423,545590.0
2022-11-08 13:30:00,58.49,58.65,58.23,58.29,453983.0,57.2934,57.4501,57.0387,57.0975,453983.0
2022-11-08 14:00:00,58.3,58.39,57.82,57.83,571464.0,57.1073,57.1954,56.6371,56.6469,571464.0
2022-11-08 14:30:00,57.82,58.35,57.75,58.22,664024.0,56.6371,57.1562,56.5685,57.0289,664024.0
2022-11-08 15:00:00,58.22,58.66,58.2,58.65,1007226.0,57.0289,57.4599,57.0093,57.4501,1007226.0
2022-11-08 15:30:00,58.65,58.88,58.48,58.52,1792596.0,57.4501,57.6754,57.2836,57.3227,1792596.0
2022-11-09 09:30:00,58.09,58.3,57.89,57.97,241066.0,56.9015,57.1073,56.7056,56.784,241066.0
2022-11-09 10:00:00,57.95,58.35,57.91,58.07,247112.0,56.7644,57.1562,56.7252,56.882,247112.0
2022-11-09 10:30:00,58.05,58.13,57.69,57.84,171964.0,56.8624,56.9407,56.5097,56.6567,171964.0
2022-11-09 11:00:00,57.82,58.1,57.82,57.98,110840.0,56.6371,56.9113,56.6371,56.7938,110840.0
2022-11-09 11:30:00,57.97,58.19,57.86,57.97,106640.0,56.784,56.9995,56.6763,56.784,106640.0
2022-11-09 12:00:00,57.97,58.0,57.77,57.81,96658.0,56.784,56.8134,56.5881,56.6273,96658.0
2022-11-09 12:30:00,57.83,57.91,57.74,57.82,53786.0,56.6469,56.7252,56.5587,56.6371,53786.0
2022-11-09 13:00:00,57.82,57.89,57.58,57.6,132769.0,56.6371,56.7056,56.402,56.4216,132769.0
2022-11-09 13:30:00,57.6,57.6,57.29,57.37,89272.0,56.4216,56.4216,56.1179,56.1963,89272.0
2022-11-09 14:00:00,57.38,57.53,57.35,57.49,64606.0,56.2061,56.353,56.1767,56.3138,64606.0
2022-11-09 14:30:00,57.49,57.49,57.16,57.21,154362.0,56.3138,56.3138,55.9906,56.0396,154362.0
2022-11-09 15:00:00,57.18,57.45,57.18,57.34,97897.0,56.0102,56.2746,56.0102,56.1669,97897.0
2022-11-09 15:30:00,57.32,57.35,57.05,57.13,329863.0,56.1473,56.1767,55.8828,55.9612,329863.0
2022-11-10 09:30:00,59.75,60.43,59.45,60.43,1488892.0,58.5276,59.1937,58.2337,59.1937,1488892.0
2022-11-10 10:00:00,60.47,60.53,60.27,60.37,1757759.0,59.2329,59.2916,59.0369,59.1349,1757759.0
2022-11-10 10:30:00,60.38,60.53,59.99,60.5,250166.0,59.1447,59.2916,58.7627,59.2622,250166.0
2022-11-10 11:00:00,60.49,60.56,60.27,60.53,232780.0,59.2524,59.321,59.0369,59.2916,232780.0
2022-11-10 11:30:00,60.54,60.81,60.53,60.78,107699.0,59.3014,59.5659,59.2916,59.5365,107699.0
2022-11-10 12:00:00,60.77,60.8,60.62,60.65,67181.0,59.5267,59.5561,59.3798,59.4092,67181.0
2022-11-10 12:30:00,60.63,60.63,60.35,60.37,108679.0,59.3896,59.3896,59.1153,59.1349,108679.0
2022-11-10 13:00:00,60.37,60.69,60.37,60.6,87769.0,59.1349,59.4484,59.1349,59.3602,87769.0
2022-11-10 13:30:00,60.61,60.76,60.51,60.71,108834.0,59.37,59.5169,59.272,59.4679,108834.0
2022-11-10 14:00:00,60.7,60.8,60.65,60.79,101550.0,59.4581,59.5561,59.4092,59.5463,101550.0
2022-11-10 14:30:00,60.76,60.87,60.69,60.87,79844.0,59.5169,59.6247,59.4484,59.6247,79844.0
2022-11-10 15:00:00,60.85,61.09,60.79,61.08,143736.0,59.6051,59.8402,59.5463,59.8304,143736.0
2022-11-10 15:30:00,61.09,61.44,61.06,61.35,771666.0,59.8402,60.183,59.8108,60.0949,771666.0
2022-11-11 09:30:00,61.42,61.8,61.18,61.56,584225.0,60.1634,60.5356,59.9283,60.3006,584225.0
2022-11-11 10:00:00,61.56,62.17,61.29,62.13,348777.0,60.3006,60.8981,60.0361,60.8589,348777.0
2022-11-11 10:30:00,62.14,62.23,61.91,62.06,209695.0,60.8687,60.9568,60.6434,60.7903,209695.0
2022-11-11 11:00:00,62.08,62.19,61.56,61.57,96587.0,60.8099,60.9177,60.3006,60.3104,96587.0
2022-11-11 11:30:00,61.55,61.83,61.51,61.77,92801.0,60.2908,60.565,60.2516,60.5063,92801.0
2022-11-11 12:00:00,61.73,61.97,61.66,61.92,73254.0,60.4671,60.7022,60.3985,60.6532,73254.0
2022-11-11 12:30:00,61.92,62.09,61.8,62.01,75956.0,60.6532,60.8197,60.5356,60.7413,75956.0
2022-11-11 13:00:00,62.03,62.34,62.03,62.33,40487.0,60.7609,61.0646,60.7609,61.0548,40487.0
2022-11-11 13:30:00,62.35,62.43,62.24,62.4,273256.0,61.0744,61.1528,60.9666,61.1234,273256.0
2022-11-11 14:00:00,62.4,62.49,62.29,62.47,152287.0,61.1234,61.2115,61.0156,61.1919,152287.0
2022-11-11 14:30:00,62.46,62.56,62.44,62.55,240193.0,61.1821,61.2801,61.1626,61.2703,240193.0
2022-11-11 15:00:00,62.55,62.56,62.16,62.36,112604.0,61.2703,61.2801,60.8883,61.0842,112604.0
2022-11-11 15:30:00,62.37,62.51,62.28,62.41,879041.0,61.094,61.2311,61.0058,61.1332,879041.0
2022-11-14 09:30:00,61.92,62.0,61.56,61.8,425841.0,60.6532,60.7316,60.3006,60.5356,425841.0
2022-11-14 10:00:00,61.81,62.14,61.81,61.92,163223.0,60.5454,60.8687,60.5454,60.6532,163223.0
2022-11-14 10:30:00,61.93,62.14,61.87,62.04,163176.0,60.663,60.8687,60.6042,60.7707,163176.0
2022-11-14 11:00:00,62.05,62.07,61.72,61.78,100491.0,60.7805,60.8001,60.4573,60.5161,100491.0
2022-11-14 11:30:00,61.77,62.14,61.73,62.03,145289.0,60.5063,60.8687,60.4671,60.7609,145289.0
2022-11-14 12:00:00,62.04,62.22,61.97,62.15,86499.0,60.7707,60.9471,60.7022,60.8785,86499.0
2022-11-14 12:30:00,62.15,62.29,62.14,62.18,51718.0,60.8785,61.0156,60.8687,60.9079,51718.0
2022-11-14 13:00:00,62.17,62.46,62.14,62.46,69737.0,60.8981,61.1821,60.8687,61.1821,69737.0
2022-11-14 13:30:00,62.46,62.52,62.4,62.51,61422.0,61.1821,61.2409,61.1234,61.2311,61422.0
2022-11-14 14:00:00,62.51,62.53,62.37,62.49,113778.0,61.2311,61.2507,61.094,61.2115,113778.0
2022-11-14 14:30:00,62.49,62.51,62.25,62.33,110780.0,61.2115,61.2311,60.9764,61.0548,110780.0
2022-11-14 15:00:00,62.33,62.48,62.11,62.18,151991.0,61.0548,61.2017,60.8393,60.9079,151991.0
2022-11-14 15:30:00,62.17,62.18,61.69,61.69,392721.0,60.8981,60.9079,60.4279,60.4279,392721.0
2022-11-15 09:30:00,63.03,63.19,62.72,63.06,343029.0,61.7405,61.8972,61.4368,61.7699,343029.0
2022-11-15 10:00:00,63.07,63.18,62.9,63.11,90900.0,61.7797,61.8874,61.6131,61.8188,90900.0
2022-11-15 10:30:00,63.08,63.17,62.73,62.84,126645.0,61.7895,61.8776,61.4466,61.5544,126645.0
2022-11-15 11:00:00,62.84,62.98,62.65,62.86,133762.0,61.5544,61.6915,61.3683,61.574,133762.0
2022-11-15 11:30:00,62.87,63.13,62.87,63.09,104638.0,61.5838,61.8384,61.5838,61.7993,104638.0
2022-11-15 12:00:00,63.1,63.1,62.86,62.86,82979.0,61.809,61.809,61.574,61.574,82979.0
2022-11-15 12:30:00,62.86,62.93,62.74,62.82,218683.0,61.574,61.6425,61.4564,61.5348,218683.0
2022-11-15 13:00:00,62.83,62.9,62.09,62.16,274313.0,61.5446,61.6131,60.8197,60.8883,274313.0
2022-11-15 13:30:00,62.15,62.3,61.76,62.12,414587.0,60.8785,61.0254,60.4965,60.8491,414587.0
2022-11-15 14:00:00,62.12,62.59,61.82,62.48,451457.0,60.8491,61.3095,60.5552,61.2017,451457.0
2022-11-15 14:30:00,62.48,62.61,62.26,62.51,272930.0,61.2017,61.3291,60.9862,61.2311,272930.0
2022-11-15 15:00:00,62.49,62.67,62.41,62.54,245126.0,61.2115,61.3878,61.1332,61.2605,245126.0
2022-11-15 15:30:00,62.54,62.58,62.26,62.44,618948.0,61.2605,61.2997,60.9862,61.1626,618948.0
2022-11-16 09:30:00,62.02,62.2,61.8,61.95,226380.0,60.7511,60.9275,60.5356,60.6826,226380.0
2022-11-16 10:00:00,61.95,62.03,61.71,61.84,147038.0,60.6826,60.7609,60.4475,60.5748,147038.0
2022-11-16 10:30:00,61.83,62.01,61.62,61.68,88178.0,60.565,60.7413,60.3593,60.4181,88178.0
2022-11-16 11:00:00,61.71,61.96,61.71,61.92,86486.0,60.4475,60.6924,60.4475,60.6532,86486.0
2022-11-16 11:30:00,61.93,62.06,61.88,61.97,109775.0,60.663,60.7903,60.614,60.7022,109775.0
2022-11-16 12:00:00,61.96,62.0,61.86,61.98,91381.0,60.6924,60.7316,60.5944,60.712,91381.0
2022-11-16 12:30:00,61.98,62.25,61.94,62.08,136272.0,60.712,60.9764,60.6728,60.8099,136272.0
2022-11-16 13:00:00,62.07,62.15,61.99,62.07,63044.0,60.8001,60.8785,60.7218,60.8001,63044.0
2022-11-16 13:30:00,62.09,62.13,61.81,61.83,107088.0,60.8197,60.8589,60.5454,60.565,107088.0
2022-11-16 14:00:00,61.83,61.96,61.8,61.92,96869.0,60.565,60.6924,60.5356,60.6532,96869.0
2022-11-16 14:30:00,61.91,61.97,61.75,61.96,81034.0,60.6434,60.7022,60.4867,60.6924,81034.0
2022-11-16 15:00:00,61.94,61.96,61.69,61.77,354994.0,60.6728,60.6924,60.4279,60.5063,354994.0
2022-11-16 15:30:00,61.76,61.96,61.67,61.82,284766.0,60.4965,60.6924,60.4083,60.5552,284766.0
2022-11-17 09:30:00,60.9,61.19,60.88,60.93,194347.0,59.6541,59.9381,59.6345,59.6834,194347.0
2022-11-17 10:00:00,60.95,61.33,60.88,61.28,76924.0,59.703,60.0753,59.6345,60.0263,76924.0
2022-11-17 10:30:00,61.28,61.28,60.99,60.99,75987.0,60.0263,60.0263,59.7422,59.7422,75987.0
2022-11-17 11:00:00,60.98,61.16,60.96,61.14,77290.0,59.7324,59.9087,59.7128,59.8891,77290.0
2022-11-17 11:30:00,61.15,61.53,61.11,61.53,159439.0,59.8989,60.2712,59.8598,60.2712,159439.0
2022-11-17 12:00:00,61.54,61.6,61.44,61.46,31193.0,60.281,60.3397,60.183,60.2026,31193.0
2022-11-17 12:30:00,61.47,61.76,61.39,61.72,447176.0,60.2124,60.4965,60.134,60.4573,447176.0
2022-11-17 13:00:00,61.73,61.83,61.67,61.74,260029.0,60.4671,60.565,60.4083,60.4769,260029.0
2022-11-17 13:30:00,61.74,61.83,61.6,61.69,628923.0,60.4769,60.565,60.3397,60.4279,628923.0
2022-11-17 14:00:00,61.69,61.75,61.37,61.43,388352.0,60.4279,60.4867,60.1144,60.1732,388352.0
2022-11-17 14:30:00,61.44,61.46,61.3,61.41,79583.0,60.183,60.2026,60.0459,60.1536,79583.0
2022-11-17 15:00:00,61.4,61.42,61.1,61.19,141687.0,60.1438,60.1634,59.85,59.9381,141687.0
2022-11-17 15:30:00,61.18,61.57,61.16,61.56,242981.0,59.9283,60.3104,59.9087,60.3006,242981.0
2022-11-18 09:30:00,62.15,62.19,61.63,61.72,150981.0,60.8785,60.9177,60.3691,60.4573,150981.0
2022-11-18 10:00:00,61.73,61.74,61.39,61.54,85982.0,60.4671,60.4769,60.134,60.281,85982.0
2022-11-18 10:30:00,61.51,61.59,61.3,61.36,90143.0,60.2516,60.3299,60.0459,60.1046,90143.0
2022-11-18 11:00:00,61.36,61.57,61.25,61.49,107676.0,60.1046,60.3104,59.9969,60.232,107676.0
2022-11-18 11:30:00,61.51,61.58,61.32,61.41,84774.0,60.2516,60.3201,60.0655,60.1536,84774.0
2022-11-18 12:00:00,61.44,61.46,61.08,61.21,51778.0,60.183,60.2026,59.8304,59.9577,51778.0
2022-11-18 12:30:00,61.17,61.27,61.09,61.2,80760.0,59.9185,60.0165,59.8402,59.9479,80760.0
2022-11-18 13:00:00,61.18,61.4,61.17,61.4,189244.0,59.9283,60.1438,59.9185,60.1438,189244.0
2022-11-18 13:30:00,61.4,61.41,61.16,61.23,98094.0,60.1438,60.1536,59.9087,59.9773,98094.0
2022-11-18 14:00:00,61.26,61.38,61.23,61.28,79966.0,60.0067,60.1242,59.9773,60.0263,79966.0
2022-11-18 14:30:00,61.3,61.39,61.23,61.36,64567.0,60.0459,60.134,59.9773,60.1046,64567.0
2022-11-18 15:00:00,61.36,61.58,61.36,61.58,158231.0,60.1046,60.3201,60.1046,60.3201,158231.0
2022-11-18 15:30:00,61.61,61.78,61.46,61.62,366794.0,60.3495,60.5161,60.2026,60.3593,366794.0
2022-11-21 09:30:00,61.3,61.53,61.19,61.36,146279.0,60.0459,60.2712,59.9381,60.1046,146279.0
2022-11-21 10:00:00,61.36,61.43,60.98,61.08,63889.0,60.1046,60.1732,59.7324,59.8304,63889.0
2022-11-21 10:30:00,61.02,61.09,60.9,61.01,70865.0,59.7716,59.8402,59.6541,59.7618,70865.0
2022-11-21 11:00:00,61.0,61.17,60.98,61.04,257962.0,59.752,59.9185,59.7324,59.7912,257962.0
2022-11-21 11:30:00,61.06,61.1,60.87,60.95,82402.0,59.8108,59.85,59.6247,59.703,82402.0
2022-11-21 12:00:00,60.96,61.04,60.87,60.88,180329.0,59.7128,59.7912,59.6247,59.6345,180329.0
2022-11-21 12:30:00,60.88,61.05,60.86,60.89,81203.0,59.6345,59.801,59.6149,59.6443,81203.0
2022-11-21 13:00:00,60.88,61.14,60.87,61.12,85434.0,59.6345,59.8891,59.6247,59.8696,85434.0
2022-11-21 13:30:00,61.12,61.24,61.08,61.09,93885.0,59.8696,59.9871,59.8304,59.8402,93885.0
2022-11-21 14:00:00,61.09,61.19,61.01,61.05,73463.0,59.8402,59.9381,59.7618,59.801,73463.0
2022-11-21 14:30:00,61.04,61.11,60.99,61.03,93509.0,59.7912,59.8598,59.7422,59.7814,93509.0
2022-11-21 15:00:00,61.03,61.14,60.96,61.0,157247.0,59.7814,59.8891,59.7128,59.752,157247.0
2022-11-21 15:30:00,60.99,61.12,60.95,61.0,269062.0,59.7422,59.8696,59.703,59.752,269062.0
2022-11-22 09:30:00,61.21,61.31,60.86,60.96,167102.0,59.9577,60.0557,59.6149,59.7128,167102.0
2022-11-22 10:00:00,60.94,61.32,60.94,61.27,133105.0,59.6932,60.0655,59.6932,60.0165,133105.0
2022-11-22 10:30:00,61.25,61.47,61.13,61.44,76200.0,59.9969,60.2124,59.8794,60.183,76200.0
2022-11-22 11:00:00,61.45,61.45,61.29,61.41,77546.0,60.1928,60.1928,60.0361,60.1536,77546.0
2022-11-22 11:30:00,61.41,61.41,61.29,61.4,93133.0,60.1536,60.1536,60.0361,60.1438,93133.0
2022-11-22 12:00:00,61.39,61.51,61.38,61.45,72109.0,60.134,60.2516,60.1242,60.1928,72109.0
2022-11-22 12:30:00,61.44,61.49,61.41,61.45,50283.0,60.183,60.232,60.1536,60.1928,50283.0
2022-11-22 13:00:00,61.45,61.65,61.41,61.64,72296.0,60.1928,60.3887,60.1536,60.3789,72296.0
2022-11-22 13:30:00,61.64,61.71,61.61,61.69,91950.0,60.3789,60.4475,60.3495,60.4279,91950.0
2022-11-22 14:00:00,61.69,61.73,61.57,61.65,68159.0,60.4279,60.4671,60.3104,60.3887,68159.0
2022-11-22 14:30:00,61.64,61.72,61.6,61.7,76211.0,60.3789,60.4573,60.3397,60.4377,76211.0
2022-11-22 15:00:00,61.7,61.84,61.69,61.82,157055.0,60.4377,60.5748,60.4279,60.5552,157055.0
2022-11-22 15:30:00,61.82,61.94,61.8,61.9,128087.0,60.5552,60.6728,60.5356,60.6336,128087.0
2022-11-23 09:30:00,61.95,62.39,61.9,62.29,150130.0,60.6826,61.1136,60.6336,61.0156,150130.0
2022-11-23 10:00:00,62.35,62.46,62.17,62.41,128893.0,61.0744,61.1821,60.8981,61.1332,128893.0
2022-11-23 10:30:00,62.42,62.56,62.41,62.49,68478.0,61.143,61.2801,61.1332,61.2115,68478.0
2022-11-23 11:00:00,62.5,62.55,62.44,62.47,43432.0,61.2213,61.2703,61.1626,61.1919,43432.0
2022-11-23 11:30:00,62.45,62.46,62.02,62.09,118078.0,61.1723,61.1821,60.7511,60.8197,118078.0
2022-11-23 12:00:00,62.11,62.27,62.1,62.2,33163.0,60.8393,60.996,60.8295,60.9275,33163.0
2022-11-23 12:30:00,62.24,62.24,61.92,62.01,82248.0,60.9666,60.9666,60.6532,60.7413,82248.0
2022-11-23 13:00:00,62.01,62.2,61.96,62.18,62927.0,60.7413,60.9275,60.6924,60.9079,62927.0
2022-11-23 13:30:00,62.21,62.3,62.21,62.25,121405.0,60.9373,61.0254,60.9373,60.9764,121405.0
2022-11-23 14:00:00,62.26,62.61,62.1,62.52,141696.0,60.9862,61.3291,60.8295,61.2409,141696.0
2022-11-23 14:30:00,62.48,62.59,62.33,62.51,157331.0,61.2017,61.3095,61.0548,61.2311,157331.0
2022-11-23 15:00:00,62.51,62.65,62.43,62.55,92814.0,61.2311,61.3683,61.1528,61.2703,92814.0
2022-11-23 15:30:00,62.53,62.53,62.38,62.51,101797.0,61.2507,61.2507,61.1038,61.2311,101797.0
2022-11-25 09:30:00,62.24,62.33,62.13,62.3,88496.0,60.9666,61.0548,60.8589,61.0254,88496.0
2022-11-25 10:00:00,62.31,62.39,62.27,62.31,65388.0,61.0352,61.1136,60.996,61.0352,65388.0
2022-11-25 10:30:00,62.31,62.36,62.28,62.34,54324.0,61.0352,61.0842,61.0058,61.0646,54324.0
2022-11-25 11:00:00,62.34,62.41,62.23,62.24,70439.0,61.0646,61.1332,60.9568,60.9666,70439.0
2022-11-25 11:30:00,62.25,62.32,62.18,62.3,37328.0,60.9764,61.045,60.9079,61.0254,37328.0
2022-11-25 12:00:00,62.3,62.33,62.24,62.32,239989.0,61.0254,61.0548,60.9666,61.045,239989.0
2022-11-25 12:30:00,62.32,62.32,62.22,62.26,144411.0,61.045,61.045,60.9471,60.9862,144411.0
2022-11-28 09:30:00,61.81,62.11,61.67,61.94,189823.0,60.5454,60.8393,60.4083,60.6728,189823.0
2022-11-28 10:00:00,61.93,62.0,61.64,61.72,84740.0,60.663,60.7316,60.3789,60.4573,84740.0
2022-11-28 10:30:00,61.72,61.79,61.59,61.61,82383.0,60.4573,60.5258,60.3299,60.3495,82383.0
2022-11-28 11:00:00,61.6,61.71,61.54,61.64,102804.0,60.3397,60.4475,60.281,60.3789,102804.0
2022-11-28 11:30:00,61.65,61.74,61.61,61.72,52090.0,60.3887,60.4769,60.3495,60.4573,52090.0
2022-11-28 12:00:00,61.7,61.81,61.48,61.64,76746.0,60.4377,60.5454,60.2222,60.3789,76746.0
2022-11-28 12:30:00,61.66,61.74,61.48,61.5,86724.0,60.3985,60.4769,60.2222,60.2418,86724.0
2022-11-28 13:00:00,61.49,61.56,61.46,61.53,41522.0,60.232,60.3006,60.2026,60.2712,41522.0
2022-11-28 13:30:00,61.53,61.54,61.28,61.29,53389.0,60.2712,60.281,60.0263,60.0361,53389.0
2022-11-28 14:00:00,61.3,61.32,61.14,61.18,67410.0,60.0459,60.0655,59.8891,59.9283,67410.0
2022-11-28 14:30:00,61.18,61.28,61.15,61.22,84906.0,59.9283,60.0263,59.8989,59.9675,84906.0
2022-11-28 15:00:00,61.22,61.24,61.03,61.06,221434.0,59.9675,59.9871,59.7814,59.8108,221434.0
2022-11-28 15:30:00,61.05,61.26,61.03,61.21,214034.0,59.801,60.0067,59.7814,59.9577,214034.0
2022-11-29 09:30:00,61.24,61.26,60.97,61.04,108078.0,59.9871,60.0067,59.7226,59.7912,108078.0
2022-11-29 10:00:00,61.03,61.26,60.95,61.26,69100.0,59.7814,60.0067,59.703,60.0067,69100.0
2022-11-29 10:30:00,61.29,61.32,61.11,61.12,68622.0,60.0361,60.0655,59.8598,59.8696,68622.0
2022-11-29 11:00:00,61.1,61.13,60.51,60.61,108805.0,59.85,59.8794,59.272,59.37,108805.0
2022-11-29 11:30:00,60.61,60.8,60.58,60.79,183435.0,59.37,59.5561,59.3406,59.5463,183435.0
2022-11-29 12:00:00,60.78,60.8,60.69,60.72,118291.0,59.5365,59.5561,59.4484,59.4777,118291.0
2022-11-29 12:30:00,60.73,60.9,60.7,60.83,255186.0,59.4875,59.6541,59.4581,59.5855,255186.0
2022-11-29 13:00:00,60.83,60.83,60.58,60.58,85582.0,59.5855,59.5855,59.3406,59.3406,85582.0
2022-11-29 13:30:00,60.56,60.77,60.56,60.77,74015.0,59.321,59.5267,59.321,59.5267,74015.0
2022-11-29 14:00:00,60.78,60.95,60.7,60.71,143137.0,59.5365,59.703,59.4581,59.4679,143137.0
2022-11-29 14:30:00,60.71,60.71,60.61,60.69,102001.0,59.4679,59.4679,59.37,59.4484,102001.0
2022-11-29 15:00:00,60.71,60.79,60.66,60.73,46296.0,59.4679,59.5463,59.419,59.4875,46296.0
2022-11-29 15:30:00,60.73,60.83,60.69,60.8,160572.0,59.4875,59.5855,59.4484,59.5561,160572.0
2022-11-30 09:30:00,60.83,61.12,60.8,61.0,200398.0,59.5855,59.8696,59.5561,59.752,200398.0
2022-11-30 10:00:00,61.01,61.05,60.81,60.87,128046.0,59.7618,59.801,59.5659,59.6247,128046.0
2022-11-30 10:30:00,60.88,60.92,60.75,60.79,160679.0,59.6345,59.6736,59.5071,59.5463,160679.0
2022-11-30 11:00:00,60.81,60.95,60.71,60.92,159474.0,59.5659,59.703,59.4679,59.6736,159474.0
2022-11-30 11:30:00,60.95,61.03,60.91,60.97,69409.0,59.703,59.7814,59.6639,59.7226,69409.0
2022-11-30 12:00:00,60.98,61.0,60.69,60.78,75119.0,59.7324,59.752,59.4484,59.5365,75119.0
2022-11-30 12:30:00,60.78,60.87,60.71,60.83,53805.0,59.5365,59.6247,59.4679,59.5855,53805.0
2022-11-30 13:00:00,60.83,61.0,60.82,60.95,67589.0,59.5855,59.752,59.5757,59.703,67589.0
2022-11-30 13:30:00,60.96,61.97,60.82,61.94,450439.0,59.7128,60.7022,59.5757,60.6728,450439.0
2022-11-30 14:00:00,61.92,62.73,61.92,62.65,355325.0,60.6532,61.4466,60.6532,61.3683,355325.0
2022-11-30 14:30:00,62.63,62.66,62.42,62.61,129587.0,61.3487,61.378,61.143,61.3291,129587.0
2022-11-30 15:00:00,62.61,63.02,62.57,63.02,321944.0,61.3291,61.7307,61.2899,61.7307,321944.0
2022-11-30 15:30:00,63.02,63.45,63.01,63.45,306887.0,61.7307,62.1519,61.7209,62.1519,306887.0
2022-12-01 09:30:00,63.61,63.87,63.48,63.76,180127.0,62.3086,62.5633,62.1813,62.4555,180127.0
2022-12-01 10:00:00,63.77,63.89,63.0,63.04,598130.0,62.4653,62.5829,61.7111,61.7503,598130.0
2022-12-01 10:30:00,63.04,63.58,62.94,63.57,104006.0,61.7503,62.2792,61.6523,62.2694,104006.0
2022-12-01 11:00:00,63.58,63.58,63.25,63.37,262247.0,62.2792,62.2792,61.956,62.0735,262247.0
2022-12-01 11:30:00,63.37,63.5,63.28,63.39,77720.0,62.0735,62.2009,61.9854,62.0931,77720.0
2022-12-01 12:00:00,63.4,63.46,63.17,63.44,70384.0,62.1029,62.1617,61.8776,62.1421,70384.0
2022-12-01 12:30:00,63.44,63.56,63.41,63.5,89632.0,62.1421,62.2596,62.1127,62.2009,89632.0
2022-12-01 13:00:00,63.51,63.64,63.35,63.43,96951.0,62.2107,62.338,62.0539,62.1323,96951.0
2022-12-01 13:30:00,63.45,63.58,63.38,63.53,60264.0,62.1519,62.2792,62.0833,62.2303,60264.0
2022-12-01 14:00:00,63.53,63.61,63.4,63.56,103222.0,62.2303,62.3086,62.1029,62.2596,103222.0
2022-12-01 14:30:00,63.55,63.69,63.51,63.63,81868.0,62.2498,62.387,62.2107,62.3282,81868.0
2022-12-01 15:00:00,63.65,63.74,63.51,63.56,161413.0,62.3478,62.436,62.2107,62.2596,161413.0
2022-12-01 15:30:00,63.55,63.75,63.54,63.55,172564.0,62.2498,62.4457,62.24,62.2498,172564.0
2022-12-02 09:30:00,62.6,62.87,62.53,62.69,143877.0,61.3193,61.5838,61.2507,61.4074,143877.0
2022-12-02 10:00:00,62.72,63.04,62.59,62.82,84878.0,61.4368,61.7503,61.3095,61.5348,84878.0
2022-12-02 10:30:00,62.83,63.04,62.75,62.84,88709.0,61.5446,61.7503,61.4662,61.5544,88709.0
2022-12-02 11:00:00,62.85,62.98,62.73,62.97,62041.0,61.5642,61.6915,61.4466,61.6817,62041.0
2022-12-02 11:30:00,62.96,63.22,62.93,63.08,87854.0,61.6719,61.9266,61.6425,61.7895,87854.0
2022-12-02 12:00:00,63.06,63.24,63.02,63.08,59365.0,61.7699,61.9462,61.7307,61.7895,59365.0
2022-12-02 12:30:00,63.08,63.1,62.95,62.96,78121.0,61.7895,61.809,61.6621,61.6719,78121.0
2022-12-02 13:00:00,62.97,63.02,62.87,63.01,156082.0,61.6817,61.7307,61.5838,61.7209,156082.0
2022-12-02 13:30:00,63.01,63.09,62.95,63.04,52827.0,61.7209,61.7993,61.6621,61.7503,52827.0
2022-12-02 14:00:00,63.05,63.07,62.92,63.04,90175.0,61.7601,61.7797,61.6327,61.7503,90175.0
2022-12-02 14:30:00,63.03,63.28,63.0,63.27,80386.0,61.7405,61.9854,61.7111,61.9756,80386.0
2022-12-02 15:00:00,63.28,63.54,63.25,63.35,138826.0,61.9854,62.24,61.956,62.0539,138826.0
2022-12-02 15:30:00,63.35,63.39,63.16,63.36,183191.0,62.0539,62.0931,61.8678,62.0637,183191.0
2022-12-05 09:30:00,62.83,63.12,62.8,62.84,155775.0,61.5446,61.8286,61.5152,61.5544,155775.0
2022-12-05 10:00:00,62.83,62.83,62.51,62.65,132282.0,61.5446,61.5446,61.2311,61.3683,132282.0
2022-12-05 10:30:00,62.58,62.85,62.55,62.79,53685.0,61.2997,61.5642,61.2703,61.5054,53685.0
2022-12-05 11:00:00,62.81,62.92,62.57,62.59,74709.0,61.525,61.6327,61.2899,61.3095,74709.0
2022-12-05 11:30:00,62.6,62.61,62.35,62.37,88036.0,61.3193,61.3291,61.0744,61.094,88036.0
2022-12-05 12:00:00,62.37,62.5,62.32,62.43,135256.0,61.094,61.2213,61.045,61.1528,135256.0
2022-12-05 12:30:00,62.42,62.44,62.19,62.22,98214.0,61.143,61.1626,60.9177,60.9471,98214.0
2022-12-05 13:00:00,62.19,62.33,62.18,62.24,53119.0,60.9177,61.0548,60.9079,60.9666,53119.0
2022-12-05 13:30:00,62.27,62.35,62.01,62.02,59876.0,60.996,61.0744,60.7413,60.7511,59876.0
2022-12-05 14:00:00,62.0,62.12,61.96,61.99,85316.0,60.7316,60.8491,60.6924,60.7218,85316.0
2022-12-05 14:30:00,61.97,62.01,61.85,61.97,87833.0,60.7022,60.7413,60.5846,60.7022,87833.0
2022-12-05 15:00:00,61.98,62.04,61.91,61.93,340324.0,60.712,60.7707,60.6434,60.663,340324.0
2022-12-05 15:30:00,61.93,62.17,61.93,62.14,267199.0,60.663,60.8981,60.663,60.8687,267199.0
2022-12-06 09:30:00,62.13,62.13,61.46,61.47,109718.0,60.8589,60.8589,60.2026,60.2124,109718.0
2022-12-06 10:00:00,61.45,61.51,61.21,61.26,210723.0,60.1928,60.2516,59.9577,60.0067,210723.0
2022-12-06 10:30:00,61.3,61.33,61.08,61.18,67269.0,60.0459,60.0753,59.8304,59.9283,67269.0
2022-12-06 11:00:00,61.19,61.3,61.08,61.26,54063.0,59.9381,60.0459,59.8304,60.0067,54063.0
2022-12-06 11:30:00,61.27,61.33,61.14,61.22,95868.0,60.0165,60.0753,59.8891,59.9675,95868.0
2022-12-06 12:00:00,61.2,61.27,60.99,61.12,127718.0,59.9479,60.0165,59.7422,59.8696,127718.0
2022-12-06 12:30:00,61.11,61.15,61.01,61.04,74470.0,59.8598,59.8989,59.7618,59.7912,74470.0
2022-12-06 13:00:00,61.02,61.09,60.85,60.86,439138.0,59.7716,59.8402,59.6051,59.6149,439138.0
2022-12-06 13:30:00,60.86,61.0,60.8,60.93,180601.0,59.6149,59.752,59.5561,59.6834,180601.0
2022-12-06 14:00:00,60.91,60.94,60.65,60.66,76644.0,59.6639,59.6932,59.4092,59.419,76644.0
2022-12-06 14:30:00,60.64,60.79,60.56,60.73,127215.0,59.3994,59.5463,59.321,59.4875,127215.0
2022-12-06 15:00:00,60.74,60.88,60.6,60.63,95597.0,59.4973,59.6345,59.3602,59.3896,95597.0
2022-12-06 15:30:00,60.63,61.01,60.63,60.93,820959.0,59.3896,59.7618,59.3896,59.6834,820959.0
2022-12-07 09:30:00,60.7,61.2,60.54,60.59,192500.0,59.4581,59.9479,59.3014,59.3504,192500.0
2022-12-07 10:00:00,60.58,60.93,60.43,60.86,308112.0,59.3406,59.6834,59.1937,59.6149,308112.0
2022-12-07 10:30:00,60.87,61.1,60.59,61.02,141942.0,59.6247,59.85,59.3504,59.7716,141942.0
2022-12-07 11:00:00,61.03,61.14,60.55,60.57,105810.0,59.7814,59.8891,59.3112,59.3308,105810.0
2022-12-07 11:30:00,60.55,60.76,60.52,60.72,167078.0,59.3112,59.5169,59.2818,59.4777,167078.0
2022-12-07 12:00:00,60.73,60.77,60.59,60.62,128373.0,59.4875,59.5267,59.3504,59.3798,128373.0
2022-12-07 12:30:00,60.63,60.85,60.57,60.79,72154.0,59.3896,59.6051,59.3308,59.5463,72154.0
2022-12-07 13:00:00,60.8,60.96,60.72,60.9,71281.0,59.5561,59.7128,59.4777,59.6541,71281.0
2022-12-07 13:30:00,60.9,60.9,60.67,60.7,303528.0,59.6541,59.6541,59.4288,59.4581,303528.0
2022-12-07 14:00:00,60.7,60.77,60.57,60.72,221689.0,59.4581,59.5267,59.3308,59.4777,221689.0
2022-12-07 14:30:00,60.71,60.82,60.61,60.65,232772.0,59.4679,59.5757,59.37,59.4092,232772.0
2022-12-07 15:00:00,60.65,60.73,60.51,60.63,447851.0,59.4092,59.4875,59.272,59.3896,447851.0
2022-12-07 15:30:00,60.63,60.76,60.62,60.7,265788.0,59.3896,59.5169,59.3798,59.4581,265788.0
2022-12-08 09:30:00,61.05,61.21,60.59,61.2,167590.0,59.801,59.9577,59.3504,59.9479,167590.0
2022-12-08 10:00:00,61.21,61.47,61.18,61.42,150729.0,59.9577,60.2124,59.9283,60.1634,150729.0
2022-12-08 10:30:00,61.42,61.5,61.29,61.36,95297.0,60.1634,60.2418,60.0361,60.1046,95297.0
2022-12-08 11:00:00,61.37,61.42,61.04,61.23,77556.0,60.1144,60.1634,59.7912,59.9773,77556.0
2022-12-08 11:30:00,61.23,61.36,61.18,61.29,75306.0,59.9773,60.1046,59.9283,60.0361,75306.0
2022-12-08 12:00:00,61.29,61.33,61.14,61.17,52681.0,60.0361,60.0753,59.8891,59.9185,52681.0
2022-12-08 12:30:00,61.15,61.29,61.12,61.27,94193.0,59.8989,60.0361,59.8696,60.0165,94193.0
2022-12-08 13:00:00,61.27,61.39,61.23,61.39,98439.0,60.0165,60.134,59.9773,60.134,98439.0
2022-12-08 13:30:00,61.41,61.55,61.36,61.37,103608.0,60.1536,60.2908,60.1046,60.1144,103608.0
2022-12-08 14:00:00,61.36,61.37,61.03,61.18,186009.0,60.1046,60.1144,59.7814,59.9283,186009.0
2022-12-08 14:30:00,61.17,61.36,61.11,61.27,219658.0,59.9185,60.1046,59.8598,60.0165,219658.0
2022-12-08 15:00:00,61.27,61.45,61.15,61.42,274628.0,60.0165,60.1928,59.8989,60.1634,274628.0
2022-12-08 15:30:00,61.42,61.49,61.17,61.37,264438.0,60.1634,60.232,59.9185,60.1144,264438.0
2022-12-09 09:30:00,61.15,61.48,60.96,61.25,130376.0,59.8989,60.2222,59.7128,59.9969,130376.0
2022-12-09 10:00:00,61.28,61.43,61.06,61.28,140723.0,60.0263,60.1732,59.8108,60.0263,140723.0
2022-12-09 10:30:00,61.3,61.66,61.28,61.66,460649.0,60.0459,60.3985,60.0263,60.3985,460649.0
2022-12-09 11:00:00,61.67,61.71,61.48,61.58,78898.0,60.4083,60.4475,60.2222,60.3201,78898.0
2022-12-09 11:30:00,61.58,61.72,61.47,61.68,153229.0,60.3201,60.4573,60.2124,60.4181,153229.0
2022-12-09 12:00:00,61.66,61.7,61.54,61.58,66973.0,60.3985,60.4377,60.281,60.3201,66973.0
2022-12-09 12:30:00,61.57,61.7,61.52,61.54,63982.0,60.3104,60.4377,60.2614,60.281,63982.0
2022-12-09 13:00:00,61.5,61.5,61.31,61.4,61965.0,60.2418,60.2418,60.0557,60.1438,61965.0
2022-12-09 13:30:00,61.4,61.51,61.37,61.46,93088.0,60.1438,60.2516,60.1144,60.2026,93088.0
2022-12-09 14:00:00,61.46,61.47,61.29,61.44,93078.0,60.2026,60.2124,60.0361,60.183,93078.0
2022-12-09 14:30:00,61.43,61.49,61.37,61.42,135794.0,60.1732,60.232,60.1144,60.1634,135794.0
2022-12-09 15:00:00,61.41,61.5,61.35,61.36,161083.0,60.1536,60.2418,60.0949,60.1046,161083.0
2022-12-09 15:30:00,61.35,61.38,60.93,60.95,302025.0,60.0949,60.1242,59.6834,59.703,302025.0
2022-12-12 09:30:00,61.02,61.24,60.91,61.22,241085.0,59.7716,59.9871,59.6639,59.9675,241085.0
2022-12-12 10:00:00,61.21,61.22,61.02,61.12,89095.0,59.9577,59.9675,59.7716,59.8696,89095.0
2022-12-12 10:30:00,61.08,61.08,60.92,61.05,54751.0,59.8304,59.8304,59.6736,59.801,54751.0
2022-12-12 11:00:00,61.04,61.25,61.04,61.16,93850.0,59.7912,59.9969,59.7912,59.9087,93850.0
2022-12-12 11:30:00,61.17,61.21,61.07,61.17,63981.0,59.9185,59.9577,59.8206,59.9185,63981.0
2022-12-12 12:00:00,61.18,61.24,61.11,61.16,170708.0,59.9283,59.9871,59.8598,59.9087,170708.0
2022-12-12 12:30:00,61.14,61.24,61.14,61.22,102580.0,59.8891,59.9871,59.8891,59.9675,102580.0
2022-12-12 13:00:00,61.22,61.34,61.09,61.16,117870.0,59.9675,60.0851,59.8402,59.9087,117870.0
2022-12-12 13:30:00,61.18,61.27,61.15,61.23,104967.0,59.9283,60.0165,59.8989,59.9773,104967.0
2022-12-12 14:00:00,61.24,61.24,61.13,61.22,61936.0,59.9871,59.9871,59.8794,59.9675,61936.0
2022-12-12 14:30:00,61.19,61.44,61.16,61.41,235519.0,59.9381,60.183,59.9087,60.1536,235519.0
2022-12-12 15:00:00,61.42,61.64,61.41,61.6,147117.0,60.1634,60.3789,60.1536,60.3397,147117.0
2022-12-12 15:30:00,61.61,61.75,61.53,61.75,191317.0,60.3495,60.4867,60.2712,60.4867,191317.0
2022-12-13 09:30:00,63.83,64.01,63.46,63.82,289816.0,62.6772,62.854,62.3139,62.6674,289816.0
2022-12-13 10:00:00,63.83,63.84,63.06,63.13,157160.0,62.6772,62.6871,61.9211,61.9899,157160.0
2022-12-13 10:30:00,63.15,63.24,62.77,62.99,173174.0,62.0095,62.0979,61.6364,61.8524,173174.0
2022-12-13 11:00:00,63.0,63.2,62.88,62.99,155410.0,61.8622,62.0586,61.7444,61.8524,155410.0
2022-12-13 11:30:00,63.0,63.22,62.41,62.57,206018.0,61.8622,62.0783,61.2829,61.44,206018.0
2022-12-13 12:00:00,62.54,62.66,61.96,62.01,179856.0,61.4105,61.5284,60.841,60.8901,179856.0
2022-12-13 12:30:00,61.98,62.12,61.81,62.03,209389.0,60.8606,60.9981,60.6937,60.9097,209389.0
2022-12-13 13:00:00,62.03,62.35,61.93,62.32,225109.0,60.9097,61.224,60.8115,61.1945,225109.0
2022-12-13 13:30:00,62.34,62.43,62.09,62.28,113441.0,61.2141,61.3025,60.9687,61.1552,113441.0
2022-12-13 14:00:00,62.28,62.36,62.16,62.32,97044.0,61.1552,61.2338,61.0374,61.1945,97044.0
2022-12-13 14:30:00,62.32,62.62,62.23,62.31,113412.0,61.1945,61.4891,61.1061,61.1847,113412.0
2022-12-13 15:00:00,62.3,62.33,61.99,62.31,203516.0,61.1749,61.2043,60.8705,61.1847,203516.0
2022-12-13 15:30:00,62.32,62.55,62.26,62.37,250669.0,61.1945,61.4204,61.1356,61.2436,250669.0
2022-12-14 09:30:00,62.24,62.74,62.24,62.68,122764.0,61.116,61.6069,61.116,61.548,122764.0
2022-12-14 10:00:00,62.73,62.86,62.65,62.79,86651.0,61.5971,61.7248,61.5185,61.656,86651.0
2022-12-14 10:30:00,62.8,62.87,62.68,62.8,157469.0,61.6658,61.7346,61.548,61.6658,157469.0
2022-12-14 11:00:00,62.82,62.91,62.75,62.89,69179.0,61.6855,61.7739,61.6167,61.7542,69179.0
2022-12-14 11:30:00,62.89,62.96,62.81,62.83,58390.0,61.7542,61.8229,61.6757,61.6953,58390.0
2022-12-14 12:00:00,62.79,62.83,62.65,62.7,47176.0,61.656,61.6953,61.5185,61.5676,47176.0
2022-12-14 12:30:00,62.69,62.74,62.64,62.65,40095.0,61.5578,61.6069,61.5087,61.5185,40095.0
2022-12-14 13:00:00,62.65,62.77,62.61,62.72,165163.0,61.5185,61.6364,61.4793,61.5873,165163.0
2022-12-14 13:30:00,62.73,62.99,62.73,62.88,117546.0,61.5971,61.8524,61.5971,61.7444,117546.0
2022-12-14 14:00:00,62.89,62.89,61.74,62.02,297077.0,61.7542,61.7542,60.625,60.8999,297077.0
2022-12-14 14:30:00,62.02,62.06,61.29,61.79,398463.0,60.8999,60.9392,60.1831,60.6741,398463.0
2022-12-14 15:00:00,61.79,62.67,61.73,61.78,337813.0,60.6741,61.5382,60.6152,60.6643,337813.0
2022-12-14 15:30:00,61.76,62.21,61.61,61.94,418642.0,60.6446,61.0865,60.4973,60.8214,418642.0
2022-12-15 09:30:00,60.95,61.13,60.36,60.43,318128.0,59.8492,60.026,59.2699,59.3386,318128.0
2022-12-15 10:00:00,60.45,60.52,60.21,60.38,164951.0,59.3583,59.427,59.1226,59.2895,164951.0
2022-12-15 10:30:00,60.39,60.48,60.18,60.24,140922.0,59.2994,59.3877,59.0932,59.1521,140922.0
2022-12-15 11:00:00,60.24,60.32,59.94,60.12,158790.0,59.1521,59.2306,58.8575,59.0342,158790.0
2022-12-15 11:30:00,60.13,60.19,59.95,60.01,122021.0,59.0441,59.103,58.8673,58.9262,122021.0
2022-12-15 12:00:00,60.01,60.16,60.0,60.09,123842.0,58.9262,59.0735,58.9164,59.0048,123842.0
2022-12-15 12:30:00,60.09,60.2,59.88,59.93,136907.0,59.0048,59.1128,58.7986,58.8477,136907.0
2022-12-15 13:00:00,59.94,59.96,59.76,59.83,88202.0,58.8575,58.8771,58.6807,58.7495,88202.0
2022-12-15 13:30:00,59.82,59.91,59.72,59.86,122520.0,58.7397,58.828,58.6415,58.7789,122520.0
2022-12-15 14:00:00,59.84,59.9,59.76,59.8,96312.0,58.7593,58.8182,58.6807,58.72,96312.0
2022-12-15 14:30:00,59.8,60.12,59.8,60.12,174783.0,58.72,59.0342,58.72,59.0342,174783.0
2022-12-15 15:00:00,60.11,60.2,59.96,60.17,205550.0,59.0244,59.1128,58.8771,59.0833,205550.0
2022-12-15 15:30:00,60.17,60.21,59.87,60.01,288125.0,59.0833,59.1226,58.7888,58.9262,288125.0
2022-12-16 09:30:00,59.82,60.03,59.66,59.87,384997.0,58.7397,58.9459,58.5825,58.7888,384997.0
2022-12-16 10:00:00,59.84,59.84,59.23,59.23,91601.0,58.7593,58.7593,58.1603,58.1603,91601.0
2022-12-16 10:30:00,59.22,59.33,59.1,59.26,916321.0,58.1505,58.2585,58.0327,58.1898,916321.0
2022-12-16 11:00:00,59.31,59.31,59.05,59.12,170924.0,58.2389,58.2389,57.9836,58.0523,170924.0
2022-12-16 11:30:00,59.13,59.24,58.98,59.01,142861.0,58.0621,58.1701,57.9148,57.9443,142861.0
2022-12-16 12:00:00,59.01,59.13,58.98,59.12,124182.0,57.9443,58.0621,57.9148,58.0523,124182.0
2022-12-16 12:30:00,59.11,59.27,58.94,58.96,134770.0,58.0425,58.1996,57.8755,57.8952,134770.0
2022-12-16 13:00:00,58.98,59.06,58.94,58.95,295740.0,57.9148,57.9934,57.8755,57.8854,295740.0
2022-12-16 13:30:00,58.95,59.09,58.93,59.03,108127.0,57.8854,58.0228,57.8657,57.9639,108127.0
2022-12-16 14:00:00,59.03,59.18,58.99,59.0,145933.0,57.9639,58.1112,57.9246,57.9345,145933.0
2022-12-16 14:30:00,58.99,59.22,58.89,59.16,218329.0,57.9246,58.1505,57.8265,58.0916,218329.0
2022-12-16 15:00:00,59.14,59.38,59.06,59.36,202869.0,58.0719,58.3076,57.9934,58.288,202869.0
2022-12-16 15:30:00,59.36,59.5,59.18,59.19,324335.0,58.288,58.4254,58.1112,58.121,324335.0
2022-12-19 09:30:00,59.28,59.32,58.9,59.01,423273.0,58.2094,58.2487,57.8363,57.9443,423273.0
2022-12-19 10:00:00,59.01,59.2,58.89,59.14,178823.0,57.9443,58.1309,57.8265,58.0719,178823.0
2022-12-19 10:30:00,59.14,59.14,58.85,58.86,127683.0,58.0719,58.0719,57.7872,57.797,127683.0
2022-12-19 11:00:00,58.86,58.91,58.78,58.87,106430.0,57.797,57.8461,57.7184,57.8068,106430.0
2022-12-19 11:30:00,58.87,58.87,58.68,58.79,189514.0,57.8068,57.8068,57.6202,57.7283,189514.0
2022-12-19 12:00:00,58.78,58.9,58.77,58.79,248135.0,57.7184,57.8363,57.7086,57.7283,248135.0
2022-12-19 12:30:00,58.79,58.9,58.76,58.85,110576.0,57.7283,57.8363,57.6988,57.7872,110576.0
2022-12-19 13:00:00,58.86,58.92,58.78,58.83,147028.0,57.797,57.8559,57.7184,57.7675,147028.0
2022-12-19 13:30:00,58.82,58.84,58.65,58.66,113445.0,57.7577,57.7774,57.5908,57.6006,113445.0
2022-12-19 14:00:00,58.65,58.66,58.46,58.46,198622.0,57.5908,57.6006,57.4042,57.4042,198622.0
2022-12-19 14:30:00,58.46,58.61,58.41,58.48,298355.0,57.4042,57.5515,57.3551,57.4239,298355.0
2022-12-19 15:00:00,58.47,58.51,58.39,58.46,217431.0,57.414,57.4533,57.3355,57.4042,217431.0
2022-12-19 15:30:00,58.46,58.72,58.42,58.65,441308.0,57.4042,57.6595,57.3649,57.5908,441308.0
2022-12-20 09:30:00,58.45,58.64,58.23,58.6,388534.0,57.3944,57.581,57.1784,57.5417,388534.0
2022-12-20 10:00:00,58.61,58.86,58.58,58.83,238134.0,57.5515,57.797,57.5221,57.7675,238134.0
2022-12-20 10:30:00,58.84,58.95,58.78,58.79,254172.0,57.7774,57.8854,57.7184,57.7283,254172.0
2022-12-20 11:00:00,58.78,58.83,58.41,58.44,255326.0,57.7184,57.7675,57.3551,57.3846,255326.0
2022-12-20 11:30:00,58.44,58.68,58.44,58.67,248014.0,57.3846,57.6202,57.3846,57.6104,248014.0
2022-12-20 12:00:00,58.68,58.79,58.67,58.68,183128.0,57.6202,57.7283,57.6104,57.6202,183128.0
2022-12-20 12:30:00,58.68,58.76,58.58,58.76,133685.0,57.6202,57.6988,57.5221,57.6988,133685.0
2022-12-20 13:00:00,58.76,58.85,58.65,58.82,204875.0,57.6988,57.7872,57.5908,57.7577,204875.0
2022-12-20 13:30:00,58.82,58.94,58.75,58.77,126537.0,57.7577,57.8755,57.689,57.7086,126537.0
2022-12-20 14:00:00,58.77,58.88,58.75,58.79,119392.0,57.7086,57.8166,57.689,57.7283,119392.0
2022-12-20 14:30:00,58.79,58.8,58.66,58.69,214100.0,57.7283,57.7381,57.6006,57.6301,214100.0
2022-12-20 15:00:00,58.69,58.75,58.59,58.74,184514.0,57.6301,57.689,57.5319,57.6792,184514.0
2022-12-20 15:30:00,58.73,58.82,58.64,58.66,284235.0,57.6693,57.7577,57.581,57.6006,284235.0
2022-12-21 09:30:00,59.0,59.11,58.9,58.95,368475.0,57.9345,58.0425,57.8363,57.8854,368475.0
2022-12-21 10:00:00,58.96,59.31,58.93,59.29,264769.0,57.8952,58.2389,57.8657,58.2192,264769.0
2022-12-21 10:30:00,59.3,59.58,59.29,59.57,222280.0,58.229,58.504,58.2192,58.4942,222280.0
2022-12-21 11:00:00,59.58,59.69,59.49,59.56,165301.0,58.504,58.612,58.4156,58.4844,165301.0
2022-12-21 11:30:00,59.54,59.61,59.41,59.46,163896.0,58.4647,58.5334,58.3371,58.3862,163896.0
2022-12-21 12:00:00,59.46,59.47,59.36,59.4,141658.0,58.3862,58.396,58.288,58.3272,141658.0
2022-12-21 12:30:00,59.41,59.56,59.41,59.56,104449.0,58.3371,58.4844,58.3371,58.4844,104449.0
2022-12-21 13:00:00,59.56,59.62,59.43,59.44,145703.0,58.4844,58.5433,58.3567,58.3665,145703.0
2022-12-21 13:30:00,59.44,59.57,59.43,59.55,123187.0,58.3665,58.4942,58.3567,58.4745,123187.0
2022-12-21 14:00:00,59.57,59.72,59.56,59.57,107392.0,58.4942,58.6415,58.4844,58.4942,107392.0
2022-12-21 14:30:00,59.57,59.64,59.47,59.52,357600.0,58.4942,58.5629,58.396,58.4451,357600.0
2022-12-21 15:00:00,59.51,59.58,59.42,59.42,189179.0,58.4353,58.504,58.3469,58.3469,189179.0
2022-12-21 15:30:00,59.43,59.54,59.37,59.52,353448.0,58.3567,58.4647,58.2978,58.4451,353448.0
2022-12-22 09:30:00,59.01,59.1,58.64,58.75,247349.0,57.9443,58.0327,57.581,57.689,247349.0
2022-12-22 10:00:00,58.75,58.75,58.37,58.38,183849.0,57.689,57.689,57.3158,57.3257,183849.0
2022-12-22 10:30:00,58.37,58.42,58.28,58.3,226824.0,57.3158,57.3649,57.2275,57.2471,226824.0
2022-12-22 11:00:00,58.3,58.4,58.24,58.32,107808.0,57.2471,57.3453,57.1882,57.2667,107808.0
2022-12-22 11:30:00,58.32,58.36,58.16,58.24,90533.0,57.2667,57.306,57.1096,57.1882,90533.0
2022-12-22 12:00:00,58.23,58.24,57.9,57.94,146065.0,57.1784,57.1882,56.8543,56.8936,146065.0
2022-12-22 12:30:00,57.93,57.97,57.86,57.91,102266.0,56.8838,56.9231,56.8151,56.8642,102266.0
2022-12-22 13:00:00,57.89,57.89,57.7,57.73,118617.0,56.8445,56.8445,56.6579,56.6874,118617.0
2022-12-22 13:30:00,57.72,57.79,57.63,57.73,118077.0,56.6776,56.7463,56.5892,56.6874,118077.0
2022-12-22 14:00:00,57.74,57.99,57.74,57.97,374040.0,56.6972,56.9427,56.6972,56.9231,374040.0
2022-12-22 14:30:00,57.97,58.19,57.92,58.19,201336.0,56.9231,57.1391,56.874,57.1391,201336.0
2022-12-22 15:00:00,58.19,58.45,58.13,58.44,253475.0,57.1391,57.3944,57.0802,57.3846,253475.0
2022-12-22 15:30:00,58.44,58.49,58.21,58.48,366084.0,57.3846,57.4337,57.1587,57.4239,366084.0
2022-12-23 09:30:00,58.34,58.53,58.04,58.11,306912.0,57.2864,57.473,56.9918,57.0605,306912.0
2022-12-23 10:00:00,58.12,58.64,58.08,58.6,271824.0,57.0704,57.581,57.0311,57.5417,271824.0
2022-12-23 10:30:00,58.61,58.82,58.44,58.47,143238.0,57.5515,57.7577,57.3846,57.414,143238.0
2022-12-23 11:00:00,58.46,58.61,58.34,58.5,193375.0,57.4042,57.5515,57.2864,57.4435,193375.0
2022-12-23 11:30:00,58.51,58.7,58.48,58.59,182428.0,57.4533,57.6399,57.4239,57.5319,182428.0
2022-12-23 12:00:00,58.59,58.77,58.56,58.7,156951.0,57.5319,57.7086,57.5024,57.6399,156951.0
2022-12-23 12:30:00,58.69,58.8,58.58,58.64,76041.0,57.6301,57.7381,57.5221,57.581,76041.0
2022-12-23 13:00:00,58.65,58.7,58.57,58.66,127613.0,57.5908,57.6399,57.5122,57.6006,127613.0
2022-12-23 13:30:00,58.67,58.72,58.5,58.58,82679.0,57.6104,57.6595,57.4435,57.5221,82679.0
2022-12-23 14:00:00,58.58,58.64,58.51,58.6,102973.0,57.5221,57.581,57.4533,57.5417,102973.0
2022-12-23 14:30:00,58.6,58.75,58.59,58.73,142102.0,57.5417,57.689,57.5319,57.6693,142102.0
2022-12-23 15:00:00,58.74,58.82,58.63,58.65,193216.0,57.6792,57.7577,57.5711,57.5908,193216.0
2022-12-23 15:30:00,58.66,58.79,58.57,58.76,254471.0,57.6006,57.7283,57.5122,57.6988,254471.0
2022-12-27 09:30:00,58.75,58.77,58.25,58.32,254695.0,57.689,57.7086,57.198,57.2667,254695.0
2022-12-27 10:00:00,58.31,58.66,58.19,58.58,175123.0,57.2569,57.6006,57.1391,57.5221,175123.0
2022-12-27 10:30:00,58.6,58.69,58.46,58.47,163611.0,57.5417,57.6301,57.4042,57.414,163611.0
2022-12-27 11:00:00,58.47,58.53,58.4,58.52,172161.0,57.414,57.473,57.3453,57.4631,172161.0
2022-12-27 11:30:00,58.53,58.6,58.45,58.52,92950.0,57.473,57.5417,57.3944,57.4631,92950.0
2022-12-27 12:00:00,58.52,58.63,58.46,58.47,61217.0,57.4631,57.5711,57.4042,57.414,61217.0
2022-12-27 12:30:00,58.48,58.52,58.37,58.47,62471.0,57.4239,57.4631,57.3158,57.414,62471.0
2022-12-27 13:00:00,58.47,58.55,58.45,58.47,80987.0,57.414,57.4926,57.3944,57.414,80987.0
2022-12-27 13:30:00,58.46,58.47,58.33,58.35,143885.0,57.4042,57.414,57.2766,57.2962,143885.0
2022-12-27 14:00:00,58.35,58.43,58.28,58.28,100002.0,57.2962,57.3748,57.2275,57.2275,100002.0
2022-12-27 14:30:00,58.28,58.4,58.25,58.36,141181.0,57.2275,57.3453,57.198,57.306,141181.0
2022-12-27 15:00:00,58.36,58.46,58.32,58.45,112705.0,57.306,57.4042,57.2667,57.3944,112705.0
2022-12-27 15:30:00,58.45,58.51,58.3,58.35,240774.0,57.3944,57.4533,57.2471,57.2962,240774.0
2022-12-28 09:30:00,58.33,58.67,58.21,58.44,167066.0,57.2766,57.6104,57.1587,57.3846,167066.0
2022-12-28 10:00:00,58.46,58.61,58.18,58.22,139189.0,57.4042,57.5515,57.1293,57.1686,139189.0
2022-12-28 10:30:00,58.23,58.3,57.98,57.99,185442.0,57.1784,57.2471,56.9329,56.9427,185442.0
2022-12-28 11:00:00,57.98,58.02,57.86,57.94,313476.0,56.9329,56.9722,56.8151,56.8936,313476.0
2022-12-28 11:30:00,57.95,57.97,57.77,57.78,154755.0,56.9034,56.9231,56.7267,56.7365,154755.0
2022-12-28 12:00:00,57.78,57.82,57.68,57.76,124411.0,56.7365,56.7758,56.6383,56.7169,124411.0
2022-12-28 12:30:00,57.77,58.04,57.77,58.02,108771.0,56.7267,56.9918,56.7267,56.9722,108771.0
2022-12-28 13:00:00,58.02,58.15,57.95,57.98,72068.0,56.9722,57.0998,56.9034,56.9329,72068.0
2022-12-28 13:30:00,57.98,57.98,57.86,57.89,119383.0,56.9329,56.9329,56.8151,56.8445,119383.0
2022-12-28 14:00:00,57.91,57.94,57.81,57.84,144786.0,56.8642,56.8936,56.766,56.7954,144786.0
2022-12-28 14:30:00,57.83,57.99,57.79,57.82,518276.0,56.7856,56.9427,56.7463,56.7758,518276.0
2022-12-28 15:00:00,57.83,57.83,57.6,57.62,157379.0,56.7856,56.7856,56.5597,56.5794,157379.0
2022-12-28 15:30:00,57.63,57.69,57.53,57.59,223176.0,56.5892,56.6481,56.491,56.5499,223176.0
2022-12-29 09:30:00,58.05,58.43,58.01,58.36,329843.0,57.0016,57.3748,56.9623,57.306,329843.0
2022-12-29 10:00:00,58.38,58.56,58.32,58.46,142555.0,57.3257,57.5024,57.2667,57.4042,142555.0
2022-12-29 10:30:00,58.47,58.64,58.47,58.62,148418.0,57.414,57.581,57.414,57.5613,148418.0
2022-12-29 11:00:00,58.63,58.64,58.49,58.57,107336.0,57.5711,57.581,57.4337,57.5122,107336.0
2022-12-29 11:30:00,58.57,58.78,58.57,58.73,214154.0,57.5122,57.7184,57.5122,57.6693,214154.0
2022-12-29 12:00:00,58.72,58.74,58.66,58.7,161795.0,57.6595,57.6792,57.6006,57.6399,161795.0
2022-12-29 12:30:00,58.69,58.72,58.58,58.69,103789.0,57.6301,57.6595,57.5221,57.6301,103789.0
2022-12-29 13:00:00,58.68,58.71,58.59,58.65,116408.0,57.6202,57.6497,57.5319,57.5908,116408.0
2022-12-29 13:30:00,58.65,58.72,58.61,58.72,111552.0,57.5908,57.6595,57.5515,57.6595,111552.0
2022-12-29 14:00:00,58.72,58.79,58.66,58.67,376381.0,57.6595,57.7283,57.6006,57.6104,376381.0
2022-12-29 14:30:00,58.67,58.74,58.64,58.66,84400.0,57.6104,57.6792,57.581,57.6006,84400.0
2022-12-29 15:00:00,58.65,58.72,58.62,58.66,137705.0,57.5908,57.6595,57.5613,57.6006,137705.0
2022-12-29 15:30:00,58.65,58.73,58.58,58.6,293140.0,57.5908,57.6693,57.5221,57.5417,293140.0
2022-12-30 09:30:00,58.22,58.31,57.92,58.11,322169.0,57.1686,57.2569,56.874,57.0605,322169.0
2022-12-30 10:00:00,58.12,58.26,58.0,58.16,143142.0,57.0704,57.2078,56.9525,57.1096,143142.0
2022-12-30 10:30:00,58.17,58.3,58.09,58.12,173178.0,57.1195,57.2471,57.0409,57.0704,173178.0
2022-12-30 11:00:00,58.12,58.17,58.0,58.05,165002.0,57.0704,57.1195,56.9525,57.0016,165002.0
2022-12-30 11:30:00,58.04,58.21,58.02,58.2,147417.0,56.9918,57.1587,56.9722,57.1489,147417.0
2022-12-30 12:00:00,58.21,58.23,58.14,58.2,228193.0,57.1587,57.1784,57.09,57.1489,228193.0
2022-12-30 12:30:00,58.21,58.25,58.13,58.22,64810.0,57.1587,57.198,57.0802,57.1686,64810.0
2022-12-30 13:00:00,58.23,58.23,57.84,57.99,110224.0,57.1784,57.1784,56.7954,56.9427,110224.0
2022-12-30 13:30:00,57.98,58.1,57.97,58.0,188564.0,56.9329,57.0507,56.9231,56.9525,188564.0
2022-12-30 14:00:00,57.99,58.01,57.9,57.99,105644.0,56.9427,56.9623,56.8543,56.9427,105644.0
2022-12-30 14:30:00,57.98,58.02,57.93,58.0,118669.0,56.9329,56.9722,56.8838,56.9525,118669.0
2022-12-30 15:00:00,58.02,58.29,58.01,58.18,236704.0,56.9722,57.2373,56.9623,57.1293,236704.0
2022-12-30 15:30:00,58.18,58.52,58.17,58.52,364120.0,57.1293,57.4631,57.1195,57.4631,364120.0
2023-01-03 09:30:00,58.68,58.91,58.14,58.16,474041.0,57.6202,57.8461,57.09,57.1096,474041.0
2023-01-03 10:00:00,58.16,58.28,57.88,57.96,323396.0,57.1096,57.2275,56.8347,56.9132,323396.0
2023-01-03 10:30:00,57.96,58.04,57.82,58.04,151190.0,56.9132,56.9918,56.7758,56.9918,151190.0
2023-01-03 11:00:00,58.05,58.07,57.63,57.73,217492.0,57.0016,57.0213,56.5892,56.6874,217492.0
2023-01-03 11:30:00,57.73,57.73,57.48,57.55,139425.0,56.6874,56.6874,56.4419,56.5107,139425.0
2023-01-03 12:00:00,57.55,57.66,57.47,57.55,103218.0,56.5107,56.6187,56.4321,56.5107,103218.0
2023-01-03 12:30:00,57.54,57.7,57.38,57.5,67480.0,56.5008,56.6579,56.3437,56.4616,67480.0
2023-01-03 13:00:00,57.49,57.63,57.43,57.61,70354.0,56.4517,56.5892,56.3928,56.5696,70354.0
2023-01-03 13:30:00,57.6,57.66,57.52,57.66,46345.0,56.5597,56.6187,56.4812,56.6187,46345.0
2023-01-03 14:00:00,57.66,57.7,57.48,57.52,128017.0,56.6187,56.6579,56.4419,56.4812,128017.0
2023-01-03 14:30:00,57.51,57.78,57.38,57.68,163232.0,56.4714,56.7365,56.3437,56.6383,163232.0
2023-01-03 15:00:00,57.68,57.82,57.62,57.7,177146.0,56.6383,56.7758,56.5794,56.6579,177146.0
2023-01-03 15:30:00,57.7,57.85,57.7,57.81,209320.0,56.6579,56.8052,56.6579,56.766,209320.0
2023-01-04 09:30:00,58.05,58.17,57.82,57.96,316032.0,57.0016,57.1195,56.7758,56.9132,316032.0
2023-01-04 10:00:00,57.92,58.14,57.42,57.6,233684.0,56.874,57.09,56.383,56.5597,233684.0
2023-01-04 10:30:00,57.68,57.86,57.53,57.86,110329.0,56.6383,56.8151,56.491,56.8151,110329.0
2023-01-04 11:00:00,57.87,57.97,57.76,57.96,63004.0,56.8249,56.9231,56.7169,56.9132,63004.0
2023-01-04 11:30:00,57.97,58.29,57.97,58.23,95675.0,56.9231,57.2373,56.9231,57.1784,95675.0
2023-01-04 12:00:00,58.23,58.28,58.17,58.21,62494.0,57.1784,57.2275,57.1195,57.1587,62494.0
2023-01-04 12:30:00,58.22,58.28,58.04,58.04,69006.0,57.1686,57.2275,56.9918,56.9918,69006.0
2023-01-04 13:00:00,58.04,58.16,57.94,58.14,70024.0,56.9918,57.1096,56.8936,57.09,70024.0
2023-01-04 13:30:00,58.13,58.2,58.04,58.05,167552.0,57.0802,57.1489,56.9918,57.0016,167552.0
2023-01-04 14:00:00,58.05,58.24,57.56,57.59,480208.0,57.0016,57.1882,56.5205,56.5499,480208.0
2023-01-04 14:30:00,57.58,57.87,57.54,57.87,209840.0,56.5401,56.8249,56.5008,56.8249,209840.0
2023-01-04 15:00:00,57.86,58.0,57.76,57.78,379962.0,56.8151,56.9525,56.7169,56.7365,379962.0
2023-01-04 15:30:00,57.77,57.98,57.55,57.95,243679.0,56.7267,56.9329,56.5107,56.9034,243679.0
2023-01-05 09:30:00,57.66,57.66,57.23,57.5,212256.0,56.6187,56.6187,56.1964,56.4616,212256.0
2023-01-05 10:00:00,57.48,57.76,57.4,57.49,164667.0,56.4419,56.7169,56.3634,56.4517,164667.0
2023-01-05 10:30:00,57.49,57.52,57.31,57.32,82837.0,56.4517,56.4812,56.275,56.2848,82837.0
2023-01-05 11:00:00,57.32,57.49,57.26,57.34,114262.0,56.2848,56.4517,56.2259,56.3044,114262.0
2023-01-05 11:30:00,57.34,57.45,57.31,57.32,138701.0,56.3044,56.4125,56.275,56.2848,138701.0
2023-01-05 12:00:00,57.32,57.46,57.29,57.4,112662.0,56.2848,56.4223,56.2553,56.3634,112662.0
2023-01-05 12:30:00,57.39,57.51,57.33,57.34,92680.0,56.3535,56.4714,56.2946,56.3044,92680.0
2023-01-05 13:00:00,57.33,57.66,57.28,57.55,96407.0,56.2946,56.6187,56.2455,56.5107,96407.0
2023-01-05 13:30:00,57.55,57.66,57.48,57.51,78736.0,56.5107,56.6187,56.4419,56.4714,78736.0
2023-01-05 14:00:00,57.51,57.59,57.43,57.44,68379.0,56.4714,56.5499,56.3928,56.4026,68379.0
2023-01-05 14:30:00,57.44,57.65,57.43,57.52,90820.0,56.4026,56.6088,56.3928,56.4812,90820.0
2023-01-05 15:00:00,57.51,57.51,57.3,57.33,77010.0,56.4714,56.4714,56.2652,56.2946,77010.0
2023-01-05 15:30:00,57.32,57.36,57.19,57.26,270529.0,56.2848,56.3241,56.1572,56.2259,270529.0
2023-01-06 09:30:00,57.67,57.93,57.22,57.41,319113.0,56.6285,56.8838,56.1866,56.3732,319113.0
2023-01-06 10:00:00,57.42,57.9,57.42,57.73,158906.0,56.383,56.8543,56.383,56.6874,158906.0
2023-01-06 10:30:00,57.73,58.13,57.73,58.08,158401.0,56.6874,57.0802,56.6874,57.0311,158401.0
2023-01-06 11:00:00,58.12,58.23,58.07,58.11,118600.0,57.0704,57.1784,57.0213,57.0605,118600.0
2023-01-06 11:30:00,58.13,58.33,58.05,58.25,107251.0,57.0802,57.2766,57.0016,57.198,107251.0
2023-01-06 12:00:00,58.26,58.31,58.13,58.16,60466.0,57.2078,57.2569,57.0802,57.1096,60466.0
2023-01-06 12:30:00,58.16,58.2,58.06,58.13,52557.0,57.1096,57.1489,57.0114,57.0802,52557.0
2023-01-06 13:00:00,58.13,58.23,58.09,58.21,45957.0,57.0802,57.1784,57.0409,57.1587,45957.0
2023-01-06 13:30:00,58.23,58.34,58.22,58.3,74585.0,57.1784,57.2864,57.1686,57.2471,74585.0
2023-01-06 14:00:00,58.33,58.56,58.33,58.49,123696.0,57.2766,57.5024,57.2766,57.4337,123696.0
2023-01-06 14:30:00,58.5,58.66,58.5,58.63,124981.0,57.4435,57.6006,57.4435,57.5711,124981.0
2023-01-06 15:00:00,58.63,58.74,58.58,58.59,135340.0,57.5711,57.6792,57.5221,57.5319,135340.0
2023-01-06 15:30:00,58.61,58.69,58.49,58.54,255431.0,57.5515,57.6301,57.4337,57.4828,255431.0
2023-01-09 09:30:00,59.0,59.26,58.87,59.24,242504.0,57.9345,58.1898,57.8068,58.1701,242504.0
2023-01-09 10:00:00,59.28,59.31,59.15,59.19,135200.0,58.2094,58.2389,58.0818,58.121,135200.0
2023-01-09 10:30:00,59.19,59.47,59.19,59.36,114966.0,58.121,58.396,58.121,58.288,114966.0
2023-01-09 11:00:00,59.37,59.52,59.37,59.5,54670.0,58.2978,58.4451,58.2978,58.4254,54670.0
2023-01-09 11:30:00,59.5,59.51,59.37,59.43,85126.0,58.4254,58.4353,58.2978,58.3567,85126.0
2023-01-09 12:00:00,59.43,59.43,59.32,59.38,218265.0,58.3567,58.3567,58.2487,58.3076,218265.0
2023-01-09 12:30:00,59.37,59.38,59.22,59.28,43919.0,58.2978,58.3076,58.1505,58.2094,43919.0
2023-01-09 13:00:00,59.28,59.29,59.17,59.22,171967.0,58.2094,58.2192,58.1014,58.1505,171967.0
2023-01-09 13:30:00,59.21,59.22,58.89,58.95,178015.0,58.1407,58.1505,57.8265,57.8854,178015.0
2023-01-09 14:00:00,58.95,59.05,58.87,58.98,140047.0,57.8854,57.9836,57.8068,57.9148,140047.0
2023-01-09 14:30:00,58.97,59.0,58.68,58.71,81321.0,57.905,57.9345,57.6202,57.6497,81321.0
2023-01-09 15:00:00,58.7,58.75,58.56,58.6,103709.0,57.6399,57.689,57.5024,57.5417,103709.0
2023-01-09 15:30:00,58.61,58.63,58.48,58.53,272533.0,57.5515,57.5711,57.4239,57.473,272533.0
2023-01-10 09:30:00,58.41,58.77,58.4,58.61,203994.0,57.3551,57.7086,57.3453,57.5515,203994.0
2023-01-10 10:00:00,58.65,58.89,58.54,58.58,109885.0,57.5908,57.8265,57.4828,57.5221,109885.0
2023-01-10 10:30:00,58.56,58.6,58.25,58.56,204918.0,57.5024,57.5417,57.198,57.5024,204918.0
2023-01-10 11:00:00,58.57,58.61,58.46,58.46,115948.0,57.5122,57.5515,57.4042,57.4042,115948.0
2023-01-10 11:30:00,58.49,58.51,58.36,58.46,68126.0,57.4337,57.4533,57.306,57.4042,68126.0
2023-01-10 12:00:00,58.45,58.57,58.34,58.46,52758.0,57.3944,57.5122,57.2864,57.4042,52758.0
2023-01-10 12:30:00,58.46,58.66,58.46,58.61,51412.0,57.4042,57.6006,57.4042,57.5515,51412.0
2023-01-10 13:00:00,58.61,58.7,58.56,58.64,96674.0,57.5515,57.6399,57.5024,57.581,96674.0
2023-01-10 13:30:00,58.6,58.74,58.6,58.73,43611.0,57.5417,57.6792,57.5417,57.6693,43611.0
2023-01-10 14:00:00,58.74,58.81,58.71,58.78,32683.0,57.6792,57.7479,57.6497,57.7184,32683.0
2023-01-10 14:30:00,58.79,58.83,58.69,58.74,52598.0,57.7283,57.7675,57.6301,57.6792,52598.0
2023-01-10 15:00:00,58.74,58.76,58.62,58.73,448169.0,57.6792,57.6988,57.5613,57.6693,448169.0
2023-01-10 15:30:00,58.73,58.91,58.7,58.9,203673.0,57.6693,57.8461,57.6399,57.8363,203673.0
2023-01-11 09:30:00,59.12,59.29,59.08,59.15,116353.0,58.0523,58.2192,58.013,58.0818,116353.0
2023-01-11 10:00:00,59.16,59.33,59.11,59.33,61813.0,58.0916,58.2585,58.0425,58.2585,61813.0
2023-01-11 10:30:00,59.33,59.33,59.04,59.08,90201.0,58.2585,58.2585,57.9737,58.013,90201.0
2023-01-11 11:00:00,59.08,59.23,59.06,59.2,76874.0,58.013,58.1603,57.9934,58.1309,76874.0
2023-01-11 11:30:00,59.2,59.28,59.16,59.24,47554.0,58.1309,58.2094,58.0916,58.1701,47554.0
2023-01-11 12:00:00,59.25,59.39,59.24,59.37,48803.0,58.1799,58.3174,58.1701,58.2978,48803.0
2023-01-11 12:30:00,59.37,59.38,59.28,59.33,43134.0,58.2978,58.3076,58.2094,58.2585,43134.0
2023-01-11 13:00:00,59.33,59.48,59.27,59.4,103233.0,58.2585,58.4058,58.1996,58.3272,103233.0
2023-01-11 13:30:00,59.4,59.44,59.34,59.37,134153.0,58.3272,58.3665,58.2683,58.2978,134153.0
2023-01-11 14:00:00,59.38,59.43,59.32,59.42,45247.0,58.3076,58.3567,58.2487,58.3469,45247.0
2023-01-11 14:30:00,59.4,59.52,59.4,59.47,87362.0,58.3272,58.4451,58.3272,58.396,87362.0
2023-01-11 15:00:00,59.48,59.59,59.46,59.55,142967.0,58.4058,58.5138,58.3862,58.4745,142967.0
2023-01-11 15:30:00,59.53,59.72,59.46,59.72,215777.0,58.4549,58.6415,58.3862,58.6415,215777.0
2023-01-12 09:30:00,59.85,59.86,59.13,59.29,213088.0,58.7691,58.7789,58.0621,58.2192,213088.0
2023-01-12 10:00:00,59.32,59.86,59.31,59.73,138365.0,58.2487,58.7789,58.2389,58.6513,138365.0
2023-01-12 10:30:00,59.71,59.86,59.5,59.62,141439.0,58.6316,58.7789,58.4254,58.5433,141439.0
2023-01-12 11:00:00,59.63,59.75,59.45,59.66,86357.0,58.5531,58.6709,58.3763,58.5825,86357.0
2023-01-12 11:30:00,59.66,59.8,59.51,59.79,67662.0,58.5825,58.72,58.4353,58.7102,67662.0
2023-01-12 12:00:00,59.76,60.0,59.74,60.0,55989.0,58.6807,58.9164,58.6611,58.9164,55989.0
2023-01-12 12:30:00,60.02,60.05,59.96,60.0,57206.0,58.936,58.9655,58.8771,58.9164,57206.0
2023-01-12 13:00:00,60.0,60.08,59.7,59.74,99273.0,58.9164,58.995,58.6218,58.6611,99273.0
2023-01-12 13:30:00,59.71,60.1,59.63,60.07,104709.0,58.6316,59.0146,58.5531,58.9851,104709.0
2023-01-12 14:00:00,60.08,60.1,59.91,59.94,91277.0,58.995,59.0146,58.828,58.8575,91277.0
2023-01-12 14:30:00,59.92,60.02,59.83,59.93,298406.0,58.8378,58.936,58.7495,58.8477,298406.0
2023-01-12 15:00:00,59.9,59.95,59.77,59.84,83576.0,58.8182,58.8673,58.6906,58.7593,83576.0
2023-01-12 15:30:00,59.84,59.92,59.71,59.9,131348.0,58.7593,58.8378,58.6316,58.8182,131348.0
2023-01-13 09:30:00,59.42,59.67,59.4,59.62,98531.0,58.3469,58.5924,58.3272,58.5433,98531.0
2023-01-13 10:00:00,59.58,59.9,59.56,59.9,173090.0,58.504,58.8182,58.4844,58.8182,173090.0
2023-01-13 10:30:00,59.91,59.95,59.8,59.85,104079.0,58.828,58.8673,58.72,58.7691,104079.0
2023-01-13 11:00:00,59.89,59.91,59.69,59.78,66994.0,58.8084,58.828,58.612,58.7004,66994.0
2023-01-13 11:30:00,59.78,59.79,59.64,59.73,46462.0,58.7004,58.7102,58.5629,58.6513,46462.0
2023-01-13 12:00:00,59.71,59.85,59.71,59.83,37322.0,58.6316,58.7691,58.6316,58.7495,37322.0
2023-01-13 12:30:00,59.81,59.84,59.75,59.83,40971.0,58.7298,58.7593,58.6709,58.7495,40971.0
2023-01-13 13:00:00,59.82,59.85,59.74,59.79,45899.0,58.7397,58.7691,58.6611,58.7102,45899.0
2023-01-13 13:30:00,59.79,60.0,59.79,59.97,104437.0,58.7102,58.9164,58.7102,58.8869,104437.0
2023-01-13 14:00:00,59.98,60.0,59.9,59.98,110152.0,58.8968,58.9164,58.8182,58.8968,110152.0
2023-01-13 14:30:00,59.99,60.02,59.93,59.98,76092.0,58.9066,58.936,58.8477,58.8968,76092.0
2023-01-13 15:00:00,59.99,60.1,59.98,60.1,118114.0,58.9066,59.0146,58.8968,59.0146,118114.0
2023-01-13 15:30:00,60.1,60.22,60.09,60.15,195443.0,59.0146,59.1324,59.0048,59.0637,195443.0
2023-01-17 09:30:00,60.13,60.39,60.06,60.29,205225.0,59.0441,59.2994,58.9753,59.2012,205225.0
2023-01-17 10:00:00,60.3,60.57,60.3,60.47,142742.0,59.211,59.4761,59.211,59.3779,142742.0
2023-01-17 10:30:00,60.49,60.5,60.22,60.27,119863.0,59.3976,59.4074,59.1324,59.1815,119863.0
2023-01-17 11:00:00,60.26,60.29,60.08,60.19,88404.0,59.1717,59.2012,58.995,59.103,88404.0
2023-01-17 11:30:00,60.18,60.31,60.17,60.3,83990.0,59.0932,59.2208,59.0833,59.211,83990.0
2023-01-17 12:00:00,60.29,60.34,60.17,60.18,83836.0,59.2012,59.2503,59.0833,59.0932,83836.0
2023-01-17 12:30:00,60.18,60.29,60.18,60.26,68428.0,59.0932,59.2012,59.0932,59.1717,68428.0
2023-01-17 13:00:00,60.25,60.3,60.22,60.25,48491.0,59.1619,59.211,59.1324,59.1619,48491.0
2023-01-17 13:30:00,60.23,60.35,60.22,60.32,53718.0,59.1423,59.2601,59.1324,59.2306,53718.0
2023-01-17 14:00:00,60.31,60.35,60.16,60.22,104941.0,59.2208,59.2601,59.0735,59.1324,104941.0
2023-01-17 14:30:00,60.24,60.35,60.22,60.25,115828.0,59.1521,59.2601,59.1324,59.1619,115828.0
2023-01-17 15:00:00,60.25,60.3,60.18,60.21,102021.0,59.1619,59.211,59.0932,59.1226,102021.0
2023-01-17 15:30:00,60.21,60.25,60.1,60.2,241782.0,59.1226,59.1619,59.0146,59.1128,241782.0
2023-01-18 09:30:00,60.42,60.61,60.41,60.6,165901.0,59.3288,59.5154,59.319,59.5056,165901.0
2023-01-18 10:00:00,60.62,60.69,60.41,60.55,114988.0,59.5252,59.5939,59.319,59.4565,114988.0
2023-01-18 10:30:00,60.55,60.56,60.09,60.22,102496.0,59.4565,59.4663,59.0048,59.1324,102496.0
2023-01-18 11:00:00,60.21,60.25,59.9,59.98,307973.0,59.1226,59.1619,58.8182,58.8968,307973.0
2023-01-18 11:30:00,59.95,59.96,59.78,59.9,126630.0,58.8673,58.8771,58.7004,58.8182,126630.0
2023-01-18 12:00:00,59.9,59.92,59.64,59.68,65492.0,58.8182,58.8378,58.5629,58.6022,65492.0
2023-01-18 12:30:00,59.68,59.74,59.62,59.64,102183.0,58.6022,58.6611,58.5433,58.5629,102183.0
2023-01-18 13:00:00,59.66,59.7,59.52,59.63,82540.0,58.5825,58.6218,58.4451,58.5531,82540.0
2023-01-18 13:30:00,59.62,59.75,59.59,59.69,70180.0,58.5433,58.6709,58.5138,58.612,70180.0
2023-01-18 14:00:00,59.69,59.72,59.6,59.72,98045.0,58.612,58.6415,58.5236,58.6415,98045.0
2023-01-18 14:30:00,59.72,59.73,59.6,59.62,102972.0,58.6415,58.6513,58.5236,58.5433,102972.0
2023-01-18 15:00:00,59.6,59.67,59.54,59.56,73848.0,58.5236,58.5924,58.4647,58.4844,73848.0
2023-01-18 15:30:00,59.55,59.56,59.33,59.37,785463.0,58.4745,58.4844,58.2585,58.2978,785463.0
2023-01-19 09:30:00,59.05,59.31,59.01,59.12,207704.0,57.9836,58.2389,57.9443,58.0523,207704.0
2023-01-19 10:00:00,59.13,59.23,58.99,59.11,130895.0,58.0621,58.1603,57.9246,58.0425,130895.0
2023-01-19 10:30:00,59.1,59.11,58.9,58.96,94370.0,58.0327,58.0425,57.8363,57.8952,94370.0
2023-01-19 11:00:00,58.95,59.13,58.93,58.96,180023.0,57.8854,58.0621,57.8657,57.8952,180023.0
2023-01-19 11:30:00,58.95,58.98,58.86,58.94,175189.0,57.8854,57.9148,57.797,57.8755,175189.0
2023-01-19 12:00:00,58.96,59.14,58.96,59.03,180242.0,57.8952,58.0719,57.8952,57.9639,180242.0
2023-01-19 12:30:00,59.03,59.06,58.95,59.05,43395.0,57.9639,57.9934,57.8854,57.9836,43395.0
2023-01-19 13:00:00,59.07,59.21,59.05,59.12,1099669.0,58.0032,58.1407,57.9836,58.0523,1099669.0
2023-01-19 13:30:00,59.15,59.36,59.14,59.24,57509.0,58.0818,58.288,58.0719,58.1701,57509.0
2023-01-19 14:00:00,59.25,59.43,59.18,59.4,86046.0,58.1799,58.3567,58.1112,58.3272,86046.0
2023-01-19 14:30:00,59.36,59.45,59.33,59.36,108585.0,58.288,58.3763,58.2585,58.288,108585.0
2023-01-19 15:00:00,59.36,59.42,59.27,59.34,339321.0,58.288,58.3469,58.1996,58.2683,339321.0
2023-01-19 15:30:00,59.34,59.35,59.05,59.08,319115.0,58.2683,58.2781,57.9836,58.013,319115.0
2023-01-20 09:30:00,59.3,59.37,59.09,59.27,272576.0,58.229,58.2978,58.0228,58.1996,272576.0
2023-01-20 10:00:00,59.25,59.47,59.2,59.45,82444.0,58.1799,58.396,58.1309,58.3763,82444.0
2023-01-20 10:30:00,59.47,59.49,59.36,59.41,70150.0,58.396,58.4156,58.288,58.3371,70150.0
2023-01-20 11:00:00,59.4,59.69,59.38,59.67,191520.0,58.3272,58.612,58.3076,58.5924,191520.0
2023-01-20 11:30:00,59.69,59.7,59.58,59.59,54544.0,58.612,58.6218,58.504,58.5138,54544.0
2023-01-20 12:00:00,59.59,59.67,59.59,59.63,28651.0,58.5138,58.5924,58.5138,58.5531,28651.0
2023-01-20 12:30:00,59.64,59.67,59.6,59.62,20748.0,58.5629,58.5924,58.5236,58.5433,20748.0
2023-01-20 13:00:00,59.61,59.69,59.48,59.56,95488.0,58.5334,58.612,58.4058,58.4844,95488.0
2023-01-20 13:30:00,59.56,59.87,59.56,59.87,52185.0,58.4844,58.7888,58.4844,58.7888,52185.0
2023-01-20 14:00:00,59.88,59.95,59.83,59.94,67090.0,58.7986,58.8673,58.7495,58.8575,67090.0
2023-01-20 14:30:00,59.93,60.01,59.92,60.0,58777.0,58.8477,58.9262,58.8378,58.9164,58777.0
2023-01-20 15:00:00,60.0,60.24,60.0,60.13,103973.0,58.9164,59.1521,58.9164,59.0441,103973.0
2023-01-20 15:30:00,60.14,60.26,60.07,60.24,286167.0,59.0539,59.1717,58.9851,59.1521,286167.0
2023-01-23 09:30:00,60.41,60.69,60.27,60.6,107507.0,59.319,59.5939,59.1815,59.5056,107507.0
2023-01-23 10:00:00,60.63,60.86,60.58,60.83,71842.0,59.535,59.7609,59.4859,59.7314,71842.0
2023-01-23 10:30:00,60.82,60.98,60.8,60.93,100915.0,59.7216,59.8787,59.702,59.8296,100915.0
2023-01-23 11:00:00,60.93,61.26,60.92,61.08,90434.0,59.8296,60.1536,59.8198,59.9769,90434.0
2023-01-23 11:30:00,61.07,61.22,61.05,61.2,55776.0,59.9671,60.1144,59.9474,60.0947,55776.0
2023-01-23 12:00:00,61.2,61.2,61.01,61.12,94921.0,60.0947,60.0947,59.9082,60.0162,94921.0
2023-01-23 12:30:00,61.11,61.19,61.04,61.19,85268.0,60.0064,60.0849,59.9376,60.0849,85268.0
2023-01-23 13:00:00,61.15,61.24,61.15,61.21,118252.0,60.0456,60.134,60.0456,60.1046,118252.0
2023-01-23 13:30:00,61.21,61.31,61.19,61.21,180641.0,60.1046,60.2027,60.0849,60.1046,180641.0
2023-01-23 14:00:00,61.21,61.21,60.98,61.01,87389.0,60.1046,60.1046,59.8787,59.9082,87389.0
2023-01-23 14:30:00,61.02,61.06,60.71,60.84,159650.0,59.918,59.9573,59.6136,59.7412,159650.0
2023-01-23 15:00:00,60.84,60.92,60.75,60.86,176293.0,59.7412,59.8198,59.6529,59.7609,176293.0
2023-01-23 15:30:00,60.85,61.04,60.8,60.98,338900.0,59.7511,59.9376,59.702,59.8787,338900.0
2023-01-24 09:30:00,60.72,60.95,60.53,60.68,134445.0,59.6234,59.8492,59.4368,59.5841,134445.0
2023-01-24 10:00:00,60.67,60.86,60.51,60.74,110842.0,59.5743,59.7609,59.4172,59.643,110842.0
2023-01-24 10:30:00,60.73,60.94,60.58,60.89,179178.0,59.6332,59.8394,59.4859,59.7903,179178.0
2023-01-24 11:00:00,60.9,60.95,60.81,60.95,60600.0,59.8002,59.8492,59.7118,59.8492,60600.0
2023-01-24 11:30:00,60.93,60.93,60.82,60.86,62114.0,59.8296,59.8296,59.7216,59.7609,62114.0
2023-01-24 12:00:00,60.85,60.94,60.75,60.91,54013.0,59.7511,59.8394,59.6529,59.81,54013.0
2023-01-24 12:30:00,60.88,60.89,60.79,60.83,30000.0,59.7805,59.7903,59.6921,59.7314,30000.0
2023-01-24 13:00:00,60.82,60.92,60.73,60.92,52099.0,59.7216,59.8198,59.6332,59.8198,52099.0
2023-01-24 13:30:00,60.9,61.02,60.89,60.95,69331.0,59.8002,59.918,59.7903,59.8492,69331.0
2023-01-24 14:00:00,60.96,60.96,60.83,60.91,73916.0,59.8591,59.8591,59.7314,59.81,73916.0
2023-01-24 14:30:00,60.91,60.99,60.91,60.98,44987.0,59.81,59.8885,59.81,59.8787,44987.0
2023-01-24 15:00:00,60.98,60.99,60.89,60.93,65227.0,59.8787,59.8885,59.7903,59.8296,65227.0
2023-01-24 15:30:00,60.94,60.99,60.74,60.92,474232.0,59.8394,59.8885,59.643,59.8198,474232.0
2023-01-25 09:30:00,60.24,60.3,59.93,59.94,196109.0,59.1521,59.211,58.8477,58.8575,196109.0
2023-01-25 10:00:00,59.93,60.13,59.9,60.01,111841.0,58.8477,59.0441,58.8182,58.9262,111841.0
2023-01-25 10:30:00,60.04,60.1,59.8,60.03,150954.0,58.9557,59.0146,58.72,58.9459,150954.0
2023-01-25 11:00:00,60.02,60.26,59.98,60.2,364738.0,58.936,59.1717,58.8968,59.1128,364738.0
2023-01-25 11:30:00,60.22,60.48,60.18,60.39,96111.0,59.1324,59.3877,59.0932,59.2994,96111.0
2023-01-25 12:00:00,60.4,60.42,60.26,60.29,100683.0,59.3092,59.3288,59.1717,59.2012,100683.0
2023-01-25 12:30:00,60.29,60.41,60.28,60.36,52161.0,59.2012,59.319,59.1913,59.2699,52161.0
2023-01-25 13:00:00,60.37,60.6,60.35,60.6,81284.0,59.2797,59.5056,59.2601,59.5056,81284.0
2023-01-25 13:30:00,60.61,60.69,60.54,60.63,31551.0,59.5154,59.5939,59.4467,59.535,31551.0
2023-01-25 14:00:00,60.64,60.83,60.57,60.7,92529.0,59.5448,59.7314,59.4761,59.6038,92529.0
2023-01-25 14:30:00,60.7,60.81,60.62,60.76,127324.0,59.6038,59.7118,59.5252,59.6627,127324.0
2023-01-25 15:00:00,60.76,60.92,60.72,60.79,104285.0,59.6627,59.8198,59.6234,59.6921,104285.0
2023-01-25 15:30:00,60.8,60.86,60.67,60.86,342304.0,59.702,59.7609,59.5743,59.7609,342304.0
2023-01-26 09:30:00,61.4,61.61,61.07,61.19,106046.0,60.2911,60.4973,59.9671,60.0849,106046.0
2023-01-26 10:00:00,61.2,61.44,61.06,61.34,87279.0,60.0947,60.3304,59.9573,60.2322,87279.0
2023-01-26 10:30:00,61.34,61.39,60.92,60.96,76692.0,60.2322,60.2813,59.8198,59.8591,76692.0
2023-01-26 11:00:00,60.95,61.14,60.92,61.07,85566.0,59.8492,60.0358,59.8198,59.9671,85566.0
2023-01-26 11:30:00,61.09,61.17,61.04,61.14,52866.0,59.9867,60.0653,59.9376,60.0358,52866.0
2023-01-26 12:00:00,61.16,61.34,61.15,61.28,718690.0,60.0555,60.2322,60.0456,60.1733,718690.0
2023-01-26 12:30:00,61.26,61.35,61.2,61.29,67146.0,60.1536,60.242,60.0947,60.1831,67146.0
2023-01-26 13:00:00,61.29,61.34,61.19,61.3,64551.0,60.1831,60.2322,60.0849,60.1929,64551.0
2023-01-26 13:30:00,61.29,61.48,61.29,61.4,53420.0,60.1831,60.3697,60.1831,60.2911,53420.0
2023-01-26 14:00:00,61.39,61.51,61.33,61.43,102829.0,60.2813,60.3991,60.2224,60.3206,102829.0
2023-01-26 14:30:00,61.43,61.52,61.4,61.48,159103.0,60.3206,60.409,60.2911,60.3697,159103.0
2023-01-26 15:00:00,61.48,61.59,61.43,61.55,158409.0,60.3697,60.4777,60.3206,60.4384,158409.0
2023-01-26 15:30:00,61.53,61.7,61.47,61.66,710306.0,60.4188,60.5857,60.3599,60.5464,710306.0
2023-01-27 09:30:00,61.52,61.83,61.48,61.76,114055.0,60.409,60.7134,60.3697,60.6446,114055.0
2023-01-27 10:00:00,61.78,62.02,61.69,61.84,124193.0,60.6643,60.8999,60.5759,60.7232,124193.0
2023-01-27 10:30:00,61.84,61.85,61.5,61.59,92124.0,60.7232,60.733,60.3893,60.4777,92124.0
2023-01-27 11:00:00,61.58,61.77,61.53,61.74,84374.0,60.4679,60.6544,60.4188,60.625,84374.0
2023-01-27 11:30:00,61.74,61.92,61.74,61.89,51978.0,60.625,60.8017,60.625,60.7723,51978.0
2023-01-27 12:00:00,61.88,61.99,61.82,61.9,151703.0,60.7625,60.8705,60.7035,60.7821,151703.0
2023-01-27 12:30:00,61.9,62.03,61.89,61.96,124971.0,60.7821,60.9097,60.7723,60.841,124971.0
2023-01-27 13:00:00,61.96,61.99,61.83,61.92,62291.0,60.841,60.8705,60.7134,60.8017,62291.0
2023-01-27 13:30:00,61.93,62.0,61.92,61.98,40122.0,60.8115,60.8803,60.8017,60.8606,40122.0
2023-01-27 14:00:00,61.98,62.1,61.96,62.09,118633.0,60.8606,60.9785,60.841,60.9687,118633.0
2023-01-27 14:30:00,62.08,62.15,62.05,62.14,48678.0,60.9588,61.0276,60.9294,61.0178,48678.0
2023-01-27 15:00:00,62.15,62.24,62.07,62.17,93745.0,61.0276,61.116,60.949,61.0472,93745.0
2023-01-27 15:30:00,62.17,62.21,61.83,61.84,332828.0,61.0472,61.0865,60.7134,60.7232,332828.0
2023-01-30 09:30:00,61.4,61.64,61.38,61.57,141644.0,60.2911,60.5268,60.2715,60.4581,141644.0
2023-01-30 10:00:00,61.57,61.68,61.34,61.47,107602.0,60.4581,60.5661,60.2322,60.3599,107602.0
2023-01-30 10:30:00,61.46,61.46,61.14,61.31,78286.0,60.35,60.35,60.0358,60.2027,78286.0
2023-01-30 11:00:00,61.31,61.44,61.26,61.34,63577.0,60.2027,60.3304,60.1536,60.2322,63577.0
2023-01-30 11:30:00,61.34,61.39,61.15,61.35,209701.0,60.2322,60.2813,60.0456,60.242,209701.0
2023-01-30 12:00:00,61.32,61.36,61.18,61.23,42066.0,60.2126,60.2518,60.0751,60.1242,42066.0
2023-01-30 12:30:00,61.26,61.27,61.1,61.14,102395.0,60.1536,60.1635,59.9965,60.0358,102395.0
2023-01-30 13:00:00,61.14,61.29,61.08,61.21,65615.0,60.0358,60.1831,59.9769,60.1046,65615.0
2023-01-30 13:30:00,61.18,61.18,61.05,61.14,97508.0,60.0751,60.0751,59.9474,60.0358,97508.0
2023-01-30 14:00:00,61.15,61.18,61.02,61.03,54312.0,60.0456,60.0751,59.918,59.9278,54312.0
2023-01-30 14:30:00,61.02,61.09,60.95,61.0,123721.0,59.918,59.9867,59.8492,59.8983,123721.0
2023-01-30 15:00:00,61.02,61.08,60.88,60.91,126803.0,59.918,59.9769,59.7805,59.81,126803.0
2023-01-30 15:30:00,60.9,61.05,60.85,60.9,450847.0,59.8002,59.9474,59.7511,59.8002,450847.0
2023-01-31 09:30:00,60.92,61.19,60.92,60.99,92533.0,59.8198,60.0849,59.8198,59.8885,92533.0
2023-01-31 10:00:00,60.98,61.28,60.95,61.27,67794.0,59.8787,60.1733,59.8492,60.1635,67794.0
2023-01-31 10:30:00,61.29,61.36,61.23,61.29,70892.0,60.1831,60.2518,60.1242,60.1831,70892.0
2023-01-31 11:00:00,61.31,61.38,61.27,61.35,49166.0,60.2027,60.2715,60.1635,60.242,49166.0
2023-01-31 11:30:00,61.36,61.4,61.27,61.32,30185.0,60.2518,60.2911,60.1635,60.2126,30185.0
2023-01-31 12:00:00,61.3,61.4,61.21,61.38,176165.0,60.1929,60.2911,60.1046,60.2715,176165.0
2023-01-31 12:30:00,61.37,61.44,61.35,61.38,52779.0,60.2617,60.3304,60.242,60.2715,52779.0
2023-01-31 13:00:00,61.4,61.41,61.33,61.38,150524.0,60.2911,60.3009,60.2224,60.2715,150524.0
2023-01-31 13:30:00,61.4,61.48,61.35,61.47,55284.0,60.2911,60.3697,60.242,60.3599,55284.0
2023-01-31 14:00:00,61.47,61.51,61.44,61.47,56778.0,60.3599,60.3991,60.3304,60.3599,56778.0
2023-01-31 14:30:00,61.48,61.55,61.44,61.52,50252.0,60.3697,60.4384,60.3304,60.409,50252.0
2023-01-31 15:00:00,61.51,61.57,61.37,61.38,75494.0,60.3991,60.4581,60.2617,60.2715,75494.0
2023-01-31 15:30:00,61.39,61.8,61.39,61.79,271392.0,60.2813,60.6839,60.2813,60.6741,271392.0
2023-02-01 09:30:00,61.66,61.78,61.56,61.75,160064.0,60.5464,60.6643,60.4482,60.6348,160064.0
2023-02-01 10:00:00,61.74,61.75,61.53,61.64,85768.0,60.625,60.6348,60.4188,60.5268,85768.0
2023-02-01 10:30:00,61.65,61.7,61.39,61.4,80633.0,60.5366,60.5857,60.2813,60.2911,80633.0
2023-02-01 11:00:00,61.39,61.59,61.36,61.57,110078.0,60.2813,60.4777,60.2518,60.4581,110078.0
2023-02-01 11:30:00,61.55,61.6,61.43,61.44,38826.0,60.4384,60.4875,60.3206,60.3304,38826.0
2023-02-01 12:00:00,61.44,61.46,61.31,61.39,42829.0,60.3304,60.35,60.2027,60.2813,42829.0
2023-02-01 12:30:00,61.39,61.43,61.35,61.42,37965.0,60.2813,60.3206,60.242,60.3108,37965.0
2023-02-01 13:00:00,61.4,61.48,61.37,61.48,71640.0,60.2911,60.3697,60.2617,60.3697,71640.0
2023-02-01 13:30:00,61.48,61.62,61.42,61.5,76656.0,60.3697,60.5071,60.3108,60.3893,76656.0
2023-02-01 14:00:00,61.49,61.77,61.23,61.53,214719.0,60.3795,60.6544,60.1242,60.4188,214719.0
2023-02-01 14:30:00,61.54,62.42,61.16,62.22,545621.0,60.4286,61.2927,60.0555,61.0963,545621.0
2023-02-01 15:00:00,62.24,62.65,62.24,62.59,219687.0,61.116,61.5185,61.116,61.4596,219687.0
2023-02-01 15:30:00,62.59,62.94,62.38,62.48,353285.0,61.4596,61.8033,61.2534,61.3516,353285.0
2023-02-02 09:30:00,63.11,63.14,62.79,62.83,338266.0,61.9702,61.9997,61.656,61.6953,338266.0
2023-02-02 10:00:00,62.84,62.96,62.72,62.93,116481.0,61.7051,61.8229,61.5873,61.7935,116481.0
2023-02-02 10:30:00,62.93,63.24,62.93,63.16,134255.0,61.7935,62.0979,61.7935,62.0193,134255.0
2023-02-02 11:00:00,63.17,63.2,63.05,63.15,207638.0,62.0292,62.0586,61.9113,62.0095,207638.0
2023-02-02 11:30:00,63.15,63.22,63.01,63.02,82711.0,62.0095,62.0783,61.872,61.8819,82711.0
2023-02-02 12:00:00,63.02,63.14,62.96,63.09,64845.0,61.8819,61.9997,61.8229,61.9506,64845.0
2023-02-02 12:30:00,63.09,63.16,62.99,63.08,1365395.0,61.9506,62.0193,61.8524,61.9408,1365395.0
2023-02-02 13:00:00,63.09,63.18,63.07,63.12,439387.0,61.9506,62.039,61.931,61.9801,439387.0
2023-02-02 13:30:00,63.12,63.36,63.11,63.35,833482.0,61.9801,62.2157,61.9702,62.2059,833482.0
2023-02-02 14:00:00,63.35,63.39,62.96,62.97,831140.0,62.2059,62.2452,61.8229,61.8328,831140.0
2023-02-02 14:30:00,62.97,63.0,62.68,62.72,113469.0,61.8328,61.8622,61.548,61.5873,113469.0
2023-02-02 15:00:00,62.7,62.99,62.63,62.95,155799.0,61.5676,61.8524,61.4989,61.8131,155799.0
2023-02-02 15:30:00,62.96,63.23,62.87,63.22,663069.0,61.8229,62.0881,61.7346,62.0783,663069.0
2023-02-03 09:30:00,62.46,63.02,62.43,62.94,355862.0,61.332,61.8819,61.3025,61.8033,355862.0
2023-02-03 10:00:00,62.93,63.44,62.77,63.3,319476.0,61.7935,62.2943,61.6364,62.1568,319476.0
2023-02-03 10:30:00,63.32,63.58,63.28,63.38,228030.0,62.1764,62.4318,62.1372,62.2354,228030.0
2023-02-03 11:00:00,63.38,63.55,63.38,63.49,216638.0,62.2354,62.4023,62.2354,62.3434,216638.0
2023-02-03 11:30:00,63.49,63.59,63.19,63.21,104043.0,62.3434,62.4416,62.0488,62.0684,104043.0
2023-02-03 12:00:00,63.2,63.46,63.19,63.42,40752.0,62.0586,62.3139,62.0488,62.2746,40752.0
2023-02-03 12:30:00,63.39,63.46,63.05,63.06,57593.0,62.2452,62.3139,61.9113,61.9211,57593.0
2023-02-03 13:00:00,63.06,63.11,62.86,62.93,68236.0,61.9211,61.9702,61.7248,61.7935,68236.0
2023-02-03 13:30:00,62.92,62.99,62.72,62.91,74475.0,61.7837,61.8524,61.5873,61.7739,74475.0
2023-02-03 14:00:00,62.9,62.95,62.73,62.82,94840.0,61.764,61.8131,61.5971,61.6855,94840.0
2023-02-03 14:30:00,62.8,62.92,62.67,62.72,54172.0,61.6658,61.7837,61.5382,61.5873,54172.0
2023-02-03 15:00:00,62.67,62.89,62.59,62.8,250235.0,61.5382,61.7542,61.4596,61.6658,250235.0
2023-02-03 15:30:00,62.8,62.87,62.68,62.77,216011.0,61.6658,61.7346,61.548,61.6364,216011.0
2023-02-06 09:30:00,62.36,62.62,62.36,62.56,104690.0,61.2338,61.4891,61.2338,61.4302,104690.0
2023-02-06 10:00:00,62.55,62.62,62.27,62.29,52376.0,61.4204,61.4891,61.1454,61.165,52376.0
2023-02-06 10:30:00,62.27,62.57,62.19,62.55,74205.0,61.1454,61.44,61.0669,61.4204,74205.0
2023-02-06 11:00:00,62.53,62.7,62.5,62.68,84969.0,61.4007,61.5676,61.3713,61.548,84969.0
2023-02-06 11:30:00,62.68,62.72,62.44,62.45,93602.0,61.548,61.5873,61.3123,61.3222,93602.0
2023-02-06 12:00:00,62.45,62.51,62.39,62.44,51829.0,61.3222,61.3811,61.2632,61.3123,51829.0
2023-02-06 12:30:00,62.46,62.57,62.45,62.48,78686.0,61.332,61.44,61.3222,61.3516,78686.0
2023-02-06 13:00:00,62.48,62.55,62.37,62.46,67294.0,61.3516,61.4204,61.2436,61.332,67294.0
2023-02-06 13:30:00,62.47,62.5,62.4,62.49,55313.0,61.3418,61.3713,61.2731,61.3614,55313.0
2023-02-06 14:00:00,62.48,62.65,62.48,62.55,45152.0,61.3516,61.5185,61.3516,61.4204,45152.0
2023-02-06 14:30:00,62.56,62.56,62.43,62.5,58869.0,61.4302,61.4302,61.3025,61.3713,58869.0
2023-02-06 15:00:00,62.5,62.51,62.29,62.32,104840.0,61.3713,61.3811,61.165,61.1945,104840.0
2023-02-06 15:30:00,62.31,62.5,62.24,62.45,162084.0,61.1847,61.3713,61.116,61.3222,162084.0
2023-02-07 09:30:00,62.37,62.47,62.27,62.36,90014.0,61.2436,61.3418,61.1454,61.2338,90014.0
2023-02-07 10:00:00,62.36,62.42,62.27,62.33,73587.0,61.2338,61.2927,61.1454,61.2043,73587.0
2023-02-07 10:30:00,62.33,62.47,62.33,62.37,79102.0,61.2043,61.3418,61.2043,61.2436,79102.0
2023-02-07 11:00:00,62.38,62.6,62.37,62.59,64652.0,61.2534,61.4694,61.2436,61.4596,64652.0
2023-02-07 11:30:00,62.59,62.69,62.57,62.62,58602.0,61.4596,61.5578,61.44,61.4891,58602.0
2023-02-07 12:00:00,62.62,62.67,62.51,62.52,51355.0,61.4891,61.5382,61.3811,61.3909,51355.0
2023-02-07 12:30:00,62.53,63.38,62.51,63.25,218496.0,61.4007,62.2354,61.3811,62.1077,218496.0
2023-02-07 13:00:00,63.25,63.33,62.55,62.55,184881.0,62.1077,62.1863,61.4204,61.4204,184881.0
2023-02-07 13:30:00,62.54,62.54,62.2,62.38,174541.0,61.4105,61.4105,61.0767,61.2534,174541.0
2023-02-07 14:00:00,62.42,62.99,62.41,62.92,170457.0,61.2927,61.8524,61.2829,61.7837,170457.0
2023-02-07 14:30:00,62.92,63.19,62.89,63.17,96557.0,61.7837,62.0488,61.7542,62.0292,96557.0
2023-02-07 15:00:00,63.18,63.36,63.02,63.35,81975.0,62.039,62.2157,61.8819,62.2059,81975.0
2023-02-07 15:30:00,63.35,63.65,63.27,63.48,150712.0,62.2059,62.5005,62.1273,62.3336,150712.0
2023-02-08 09:30:00,63.09,63.34,63.07,63.24,154301.0,61.9506,62.1961,61.931,62.0979,154301.0
2023-02-08 10:00:00,63.23,63.3,63.04,63.11,70923.0,62.0881,62.1568,61.9015,61.9702,70923.0
2023-02-08 10:30:00,63.12,63.12,62.88,62.96,77032.0,61.9801,61.9801,61.7444,61.8229,77032.0
2023-02-08 11:00:00,62.94,62.97,62.62,62.67,124048.0,61.8033,61.8328,61.4891,61.5382,124048.0
2023-02-08 11:30:00,62.67,62.81,62.59,62.81,87541.0,61.5382,61.6757,61.4596,61.6757,87541.0
2023-02-08 12:00:00,62.76,62.85,62.66,62.82,42971.0,61.6266,61.7149,61.5284,61.6855,42971.0
2023-02-08 12:30:00,62.85,62.88,62.66,62.86,77981.0,61.7149,61.7444,61.5284,61.7248,77981.0
2023-02-08 13:00:00,62.86,62.97,62.82,62.84,58577.0,61.7248,61.8328,61.6855,61.7051,58577.0
2023-02-08 13:30:00,62.83,62.83,62.71,62.81,88287.0,61.6953,61.6953,61.5775,61.6757,88287.0
2023-02-08 14:00:00,62.81,62.91,62.72,62.77,81777.0,61.6757,61.7739,61.5873,61.6364,81777.0
2023-02-08 14:30:00,62.78,62.84,62.66,62.8,47338.0,61.6462,61.7051,61.5284,61.6658,47338.0
2023-02-08 15:00:00,62.79,62.79,62.55,62.65,87059.0,61.656,61.656,61.4204,61.5185,87059.0
2023-02-08 15:30:00,62.65,62.77,62.62,62.68,214333.0,61.5185,61.6364,61.4891,61.548,214333.0
2023-02-09 09:30:00,63.26,63.31,63.05,63.14,151339.0,62.1175,62.1666,61.9113,61.9997,151339.0
2023-02-09 10:00:00,63.14,63.26,62.98,63.02,65010.0,61.9997,62.1175,61.8426,61.8819,65010.0
2023-02-09 10:30:00,62.99,63.11,62.98,63.07,35786.0,61.8524,61.9702,61.8426,61.931,35786.0
2023-02-09 11:00:00,63.1,63.1,62.81,62.88,91188.0,61.9604,61.9604,61.6757,61.7444,91188.0
2023-02-09 11:30:00,62.87,62.92,62.81,62.88,50443.0,61.7346,61.7837,61.6757,61.7444,50443.0
2023-02-09 12:00:00,62.87,62.99,62.86,62.87,51631.0,61.7346,61.8524,61.7248,61.7346,51631.0
2023-02-09 12:30:00,62.86,62.88,62.54,62.66,55329.0,61.7248,61.7444,61.4105,61.5284,55329.0
2023-02-09 13:00:00,62.66,62.7,62.57,62.65,47663.0,61.5284,61.5676,61.44,61.5185,47663.0
2023-02-09 13:30:00,62.65,62.75,62.55,62.59,45644.0,61.5185,61.6167,61.4204,61.4596,45644.0
2023-02-09 14:00:00,62.61,62.63,62.41,62.43,67576.0,61.4793,61.4989,61.2829,61.3025,67576.0
2023-02-09 14:30:00,62.44,62.51,62.4,62.45,53047.0,61.3123,61.3811,61.2731,61.3222,53047.0
2023-02-09 15:00:00,62.45,62.45,62.18,62.23,113189.0,61.3222,61.3222,61.057,61.1061,113189.0
2023-02-09 15:30:00,62.21,62.44,62.06,62.26,133156.0,61.0865,61.3123,60.9392,61.1356,133156.0
2023-02-10 09:30:00,62.06,62.33,62.06,62.2,96334.0,60.9392,61.2043,60.9392,61.0767,96334.0
2023-02-10 10:00:00,62.19,62.45,61.98,62.34,125446.0,61.0669,61.3222,60.8606,61.2141,125446.0
2023-02-10 10:30:00,62.33,62.41,62.09,62.22,66537.0,61.2043,61.2829,60.9687,61.0963,66537.0
2023-02-10 11:00:00,62.21,62.33,62.19,62.22,55125.0,61.0865,61.2043,61.0669,61.0963,55125.0
2023-02-10 11:30:00,62.22,62.24,62.1,62.12,66290.0,61.0963,61.116,60.9785,60.9981,66290.0
2023-02-10 12:00:00,62.11,62.14,61.96,62.06,46258.0,60.9883,61.0178,60.841,60.9392,46258.0
2023-02-10 12:30:00,62.05,62.2,62.05,62.2,35945.0,60.9294,61.0767,60.9294,61.0767,35945.0
2023-02-10 13:00:00,62.22,62.43,62.19,62.34,42895.0,61.0963,61.3025,61.0669,61.2141,42895.0
2023-02-10 13:30:00,62.33,62.35,62.22,62.22,37931.0,61.2043,61.224,61.0963,61.0963,37931.0
2023-02-10 14:00:00,62.23,62.27,62.16,62.17,24941.0,61.1061,61.1454,61.0374,61.0472,24941.0
2023-02-10 14:30:00,62.17,62.34,62.13,62.33,37199.0,61.0472,61.2141,61.0079,61.2043,37199.0
2023-02-10 15:00:00,62.34,62.4,62.23,62.28,53906.0,61.2141,61.2731,61.1061,61.1552,53906.0
2023-02-10 15:30:00,62.28,62.48,62.27,62.4,143250.0,61.1552,61.3516,61.1454,61.2731,143250.0
2023-02-13 09:30:00,62.47,62.71,62.4,62.69,82469.0,61.3418,61.5775,61.2731,61.5578,82469.0
2023-02-13 10:00:00,62.72,62.75,62.61,62.74,86188.0,61.5873,61.6167,61.4793,61.6069,86188.0
2023-02-13 10:30:00,62.76,62.91,62.71,62.87,43517.0,61.6266,61.7739,61.5775,61.7346,43517.0
2023-02-13 11:00:00,62.86,62.94,62.85,62.9,38210.0,61.7248,61.8033,61.7149,61.764,38210.0
2023-02-13 11:30:00,62.9,63.0,62.81,62.93,67092.0,61.764,61.8622,61.6757,61.7935,67092.0
2023-02-13 12:00:00,62.93,63.03,62.93,62.98,36764.0,61.7935,61.8917,61.7935,61.8426,36764.0
2023-02-13 12:30:00,63.01,63.06,62.96,63.0,78823.0,61.872,61.9211,61.8229,61.8622,78823.0
2023-02-13 13:00:00,62.99,63.05,62.9,63.03,59178.0,61.8524,61.9113,61.764,61.8917,59178.0
2023-02-13 13:30:00,63.07,63.08,62.99,63.08,54788.0,61.931,61.9408,61.8524,61.9408,54788.0
2023-02-13 14:00:00,63.08,63.09,62.9,62.92,46733.0,61.9408,61.9506,61.764,61.7837,46733.0
2023-02-13 14:30:00,62.9,62.93,62.8,62.89,45574.0,61.764,61.7935,61.6658,61.7542,45574.0
2023-02-13 15:00:00,62.88,62.95,62.79,62.93,68705.0,61.7444,61.8131,61.656,61.7935,68705.0
2023-02-13 15:30:00,62.95,63.06,62.92,63.05,346846.0,61.8131,61.9211,61.7837,61.9113,346846.0
2023-02-14 09:30:00,62.79,63.2,62.48,63.14,95912.0,61.656,62.0586,61.3516,61.9997,95912.0
2023-02-14 10:00:00,63.17,63.43,63.15,63.18,111291.0,62.0292,62.2845,62.0095,62.039,111291.0
2023-02-14 10:30:00,63.19,63.24,62.52,62.72,175034.0,62.0488,62.0979,61.3909,61.5873,175034.0
2023-02-14 11:00:00,62.73,62.96,62.62,62.64,76413.0,61.5971,61.8229,61.4891,61.5087,76413.0
2023-02-14 11:30:00,62.62,62.63,62.43,62.62,95574.0,61.4891,61.4989,61.3025,61.4891,95574.0
2023-02-14 12:00:00,62.61,62.83,62.57,62.75,62305.0,61.4793,61.6953,61.44,61.6167,62305.0
2023-02-14 12:30:00,62.75,62.88,62.73,62.85,34217.0,61.6167,61.7444,61.5971,61.7149,34217.0
2023-02-14 13:00:00,62.85,63.26,62.85,63.1,134200.0,61.7149,62.1175,61.7149,61.9604,134200.0
2023-02-14 13:30:00,63.12,63.14,62.98,63.07,184334.0,61.9801,61.9997,61.8426,61.931,184334.0
2023-02-14 14:00:00,63.07,63.16,62.89,63.09,65199.0,61.931,62.0193,61.7542,61.9506,65199.0
2023-02-14 14:30:00,63.1,63.27,63.09,63.19,52164.0,61.9604,62.1273,61.9506,62.0488,52164.0
2023-02-14 15:00:00,63.2,63.27,63.09,63.21,150874.0,62.0586,62.1273,61.9506,62.0684,150874.0
2023-02-14 15:30:00,63.2,63.32,63.14,63.17,282583.0,62.0586,62.1764,61.9997,62.0292,282583.0
2023-02-15 09:30:00,62.81,63.01,62.68,62.76,72326.0,61.6757,61.872,61.548,61.6266,72326.0
2023-02-15 10:00:00,62.76,62.94,62.64,62.86,39496.0,61.6266,61.8033,61.5087,61.7248,39496.0
2023-02-15 10:30:00,62.86,62.97,62.8,62.83,47571.0,61.7248,61.8328,61.6658,61.6953,47571.0
2023-02-15 11:00:00,62.82,63.06,62.81,63.06,59803.0,61.6855,61.9211,61.6757,61.9211,59803.0
2023-02-15 11:30:00,63.07,63.18,62.95,63.07,90819.0,61.931,62.039,61.8131,61.931,90819.0
2023-02-15 12:00:00,63.07,63.1,62.88,62.89,41102.0,61.931,61.9604,61.7444,61.7542,41102.0
2023-02-15 12:30:00,62.91,63.02,62.85,62.96,52387.0,61.7739,61.8819,61.7149,61.8229,52387.0
2023-02-15 13:00:00,62.97,63.1,62.92,63.09,46107.0,61.8328,61.9604,61.7837,61.9506,46107.0
2023-02-15 13:30:00,63.11,63.18,63.05,63.18,28138.0,61.9702,62.039,61.9113,62.039,28138.0
2023-02-15 14:00:00,63.19,63.28,63.16,63.22,56425.0,62.0488,62.1372,62.0193,62.0783,56425.0
2023-02-15 14:30:00,63.23,63.26,63.07,63.09,68550.0,62.0881,62.1175,61.931,61.9506,68550.0
2023-02-15 15:00:00,63.09,63.18,63.08,63.13,63851.0,61.9506,62.039,61.9408,61.9899,63851.0
2023-02-15 15:30:00,63.15,63.33,63.12,63.33,327108.0,62.0095,62.1863,61.9801,62.1863,327108.0
2023-02-16 09:30:00,62.51,62.71,62.47,62.6,116833.0,61.3811,61.5775,61.3418,61.4694,116833.0
2023-02-16 10:00:00,62.57,62.85,62.5,62.82,79138.0,61.44,61.7149,61.3713,61.6855,79138.0
2023-02-16 10:30:00,62.81,63.03,62.81,62.96,45847.0,61.6757,61.8917,61.6757,61.8229,45847.0
2023-02-16 11:00:00,62.97,63.05,62.86,62.94,91784.0,61.8328,61.9113,61.7248,61.8033,91784.0
2023-02-16 11:30:00,62.95,63.04,62.87,62.94,55584.0,61.8131,61.9015,61.7346,61.8033,55584.0
2023-02-16 12:00:00,62.94,63.04,62.84,63.01,44659.0,61.8033,61.9015,61.7051,61.872,44659.0
2023-02-16 12:30:00,63.02,63.18,63.01,63.03,55162.0,61.8819,62.039,61.872,61.8917,55162.0
2023-02-16 13:00:00,63.06,63.12,62.93,62.94,44915.0,61.9211,61.9801,61.7935,61.8033,44915.0
2023-02-16 13:30:00,62.94,63.08,62.91,63.05,44298.0,61.8033,61.9408,61.7739,61.9113,44298.0
2023-02-16 14:00:00,63.06,63.11,62.98,63.09,51077.0,61.9211,61.9702,61.8426,61.9506,51077.0
2023-02-16 14:30:00,63.09,63.14,63.02,63.03,46100.0,61.9506,61.9997,61.8819,61.8917,46100.0
2023-02-16 15:00:00,63.04,63.04,62.54,62.54,170460.0,61.9015,61.9015,61.4105,61.4105,170460.0
2023-02-16 15:30:00,62.53,62.56,62.32,62.34,192922.0,61.4007,61.4302,61.1945,61.2141,192922.0
2023-02-17 09:30:00,61.98,62.07,61.69,61.8,128066.0,60.8606,60.949,60.5759,60.6839,128066.0
2023-02-17 10:00:00,61.81,62.09,61.81,61.94,41005.0,60.6937,60.9687,60.6937,60.8214,41005.0
2023-02-17 10:30:00,61.92,62.13,61.74,61.75,52283.0,60.8017,61.0079,60.625,60.6348,52283.0
2023-02-17 11:00:00,61.75,61.83,61.63,61.67,64808.0,60.6348,60.7134,60.517,60.5562,64808.0
2023-02-17 11:30:00,61.66,61.83,61.62,61.67,51625.0,60.5464,60.7134,60.5071,60.5562,51625.0
2023-02-17 12:00:00,61.77,61.87,61.75,61.8,23929.0,60.6544,60.7526,60.6348,60.6839,23929.0
2023-02-17 12:30:00,61.77,61.8,61.57,61.62,30495.0,60.6544,60.6839,60.4581,60.5071,30495.0
2023-02-17 13:00:00,61.64,61.78,61.59,61.64,30579.0,60.5268,60.6643,60.4777,60.5268,30579.0
2023-02-17 13:30:00,61.65,61.76,61.62,61.74,34071.0,60.5366,60.6446,60.5071,60.625,34071.0
2023-02-17 14:00:00,61.78,61.93,61.74,61.89,34151.0,60.6643,60.8115,60.625,60.7723,34151.0
2023-02-17 14:30:00,61.91,62.1,61.9,62.08,43939.0,60.7919,60.9785,60.7821,60.9588,43939.0
2023-02-17 15:00:00,62.07,62.13,61.95,61.95,46383.0,60.949,61.0079,60.8312,60.8312,46383.0
2023-02-17 15:30:00,61.96,62.11,61.94,62.08,152353.0,60.841,60.9883,60.8214,60.9588,152353.0
2023-02-21 09:30:00,61.46,61.68,61.41,61.47,114324.0,60.35,60.5661,60.3009,60.3599,114324.0
2023-02-21 10:00:00,61.44,61.52,61.31,61.34,58464.0,60.3304,60.409,60.2027,60.2322,58464.0
2023-02-21 10:30:00,61.33,61.46,61.3,61.32,45327.0,60.2224,60.35,60.1929,60.2126,45327.0
2023-02-21 11:00:00,61.35,61.37,61.18,61.21,48466.0,60.242,60.2617,60.0751,60.1046,48466.0
2023-02-21 11:30:00,61.19,61.27,61.14,61.2,63151.0,60.0849,60.1635,60.0358,60.0947,63151.0
2023-02-21 12:00:00,61.17,61.22,61.12,61.16,84427.0,60.0653,60.1144,60.0162,60.0555,84427.0
2023-02-21 12:30:00,61.16,61.27,61.13,61.27,153172.0,60.0555,60.1635,60.026,60.1635,153172.0
2023-02-21 13:00:00,61.26,61.27,61.09,61.12,50702.0,60.1536,60.1635,59.9867,60.0162,50702.0
2023-02-21 13:30:00,61.12,61.14,61.05,61.07,36427.0,60.0162,60.0358,59.9474,59.9671,36427.0
2023-02-21 14:00:00,61.07,61.07,60.94,61.0,52664.0,59.9671,59.9671,59.8394,59.8983,52664.0
2023-02-21 14:30:00,61.01,61.1,60.98,61.04,71208.0,59.9082,59.9965,59.8787,59.9376,71208.0
2023-02-21 15:00:00,61.04,61.1,60.95,60.99,67887.0,59.9376,59.9965,59.8492,59.8885,67887.0
2023-02-21 15:30:00,61.02,61.08,60.88,60.91,188869.0,59.918,59.9769,59.7805,59.81,188869.0
2023-02-22 09:30:00,60.99,61.09,60.94,60.96,98146.0,59.8885,59.9867,59.8394,59.8591,98146.0
2023-02-22 10:00:00,60.95,60.96,60.66,60.78,48767.0,59.8492,59.8591,59.5645,59.6823,48767.0
2023-02-22 10:30:00,60.75,60.92,60.63,60.89,58516.0,59.6529,59.8198,59.535,59.7903,58516.0
2023-02-22 11:00:00,60.88,60.91,60.76,60.85,52513.0,59.7805,59.81,59.6627,59.7511,52513.0
2023-02-22 11:30:00,60.86,60.95,60.83,60.93,77765.0,59.7609,59.8492,59.7314,59.8296,77765.0
2023-02-22 12:00:00,60.93,61.04,60.87,61.0,68018.0,59.8296,59.9376,59.7707,59.8983,68018.0
2023-02-22 12:30:00,61.03,61.13,61.03,61.08,35287.0,59.9278,60.026,59.9278,59.9769,35287.0
2023-02-22 13:00:00,61.06,61.2,61.04,61.19,26456.0,59.9573,60.0947,59.9376,60.0849,26456.0
2023-02-22 13:30:00,61.19,61.2,61.08,61.12,83894.0,60.0849,60.0947,59.9769,60.0162,83894.0
2023-02-22 14:00:00,61.11,61.28,60.88,60.97,149808.0,60.0064,60.1733,59.7805,59.8689,149808.0
2023-02-22 14:30:00,60.95,60.96,60.7,60.71,366014.0,59.8492,59.8591,59.6038,59.6136,366014.0
2023-02-22 15:00:00,60.7,60.85,60.67,60.73,266581.0,59.6038,59.7511,59.5743,59.6332,266581.0
2023-02-22 15:30:00,60.7,60.88,60.64,60.87,229075.0,59.6038,59.7805,59.5448,59.7707,229075.0
2023-02-23 09:30:00,61.46,61.56,61.29,61.5,185329.0,60.35,60.4482,60.1831,60.3893,185329.0
2023-02-23 10:00:00,61.52,61.56,61.32,61.39,66010.0,60.409,60.4482,60.2126,60.2813,66010.0
2023-02-23 10:30:00,61.39,61.41,61.04,61.08,64867.0,60.2813,60.3009,59.9376,59.9769,64867.0
2023-02-23 11:00:00,61.07,61.14,60.86,60.88,60924.0,59.9671,60.0358,59.7609,59.7805,60924.0
2023-02-23 11:30:00,60.87,60.93,60.66,60.66,66598.0,59.7707,59.8296,59.5645,59.5645,66598.0
2023-02-23 12:00:00,60.67,60.79,60.65,60.76,55537.0,59.5743,59.6921,59.5547,59.6627,55537.0
2023-02-23 12:30:00,60.76,60.87,60.73,60.86,63808.0,59.6627,59.7707,59.6332,59.7609,63808.0
2023-02-23 13:00:00,60.87,60.92,60.77,60.86,79479.0,59.7707,59.8198,59.6725,59.7609,79479.0
2023-02-23 13:30:00,60.85,61.0,60.81,60.98,98118.0,59.7511,59.8983,59.7118,59.8787,98118.0
2023-02-23 14:00:00,60.99,61.27,60.94,61.25,86596.0,59.8885,60.1635,59.8394,60.1438,86596.0
2023-02-23 14:30:00,61.27,61.37,61.25,61.28,59360.0,60.1635,60.2617,60.1438,60.1733,59360.0
2023-02-23 15:00:00,61.29,61.46,61.29,61.45,118003.0,60.1831,60.35,60.1831,60.3402,118003.0
2023-02-23 15:30:00,61.47,61.49,61.3,61.35,297201.0,60.3599,60.3795,60.1929,60.242,297201.0
2023-02-24 09:30:00,60.57,60.68,60.32,60.34,117585.0,59.4761,59.5841,59.2306,59.2503,117585.0
2023-02-24 10:00:00,60.33,60.45,60.23,60.27,149716.0,59.2404,59.3583,59.1423,59.1815,149716.0
2023-02-24 10:30:00,60.28,60.36,60.19,60.26,82272.0,59.1913,59.2699,59.103,59.1717,82272.0
2023-02-24 11:00:00,60.28,60.5,60.23,60.46,72456.0,59.1913,59.4074,59.1423,59.3681,72456.0
2023-02-24 11:30:00,60.48,60.67,60.42,60.53,42610.0,59.3877,59.5743,59.3288,59.4368,42610.0
2023-02-24 12:00:00,60.55,60.57,60.42,60.49,38569.0,59.4565,59.4761,59.3288,59.3976,38569.0
2023-02-24 12:30:00,60.48,60.52,60.31,60.32,26030.0,59.3877,59.427,59.2208,59.2306,26030.0
2023-02-24 13:00:00,60.32,60.42,60.26,60.39,32121.0,59.2306,59.3288,59.1717,59.2994,32121.0
2023-02-24 13:30:00,60.38,60.48,60.31,60.43,44148.0,59.2895,59.3877,59.2208,59.3386,44148.0
2023-02-24 14:00:00,60.45,60.53,60.41,60.48,50022.0,59.3583,59.4368,59.319,59.3877,50022.0
2023-02-24 14:30:00,60.48,60.67,60.38,60.64,49269.0,59.3877,59.5743,59.2895,59.5448,49269.0
2023-02-24 15:00:00,60.65,60.7,60.54,60.58,97859.0,59.5547,59.6038,59.4467,59.4859,97859.0
2023-02-24 15:30:00,60.56,60.59,60.36,60.58,190320.0,59.4663,59.4957,59.2699,59.4859,190320.0
2023-02-27 09:30:00,61.08,61.15,60.97,61.14,177293.0,59.9769,60.0456,59.8689,60.0358,177293.0
2023-02-27 10:00:00,61.14,61.31,61.11,61.23,47237.0,60.0358,60.2027,60.0064,60.1242,47237.0
2023-02-27 10:30:00,61.22,61.25,60.91,61.0,81356.0,60.1144,60.1438,59.81,59.8983,81356.0
2023-02-27 11:00:00,61.02,61.05,60.86,60.89,91575.0,59.918,59.9474,59.7609,59.7903,91575.0
2023-02-27 11:30:00,60.89,60.93,60.78,60.89,58423.0,59.7903,59.8296,59.6823,59.7903,58423.0
2023-02-27 12:00:00,60.9,60.91,60.81,60.91,20184.0,59.8002,59.81,59.7118,59.81,20184.0
2023-02-27 12:30:00,60.93,61.01,60.92,61.01,29638.0,59.8296,59.9082,59.8198,59.9082,29638.0
2023-02-27 13:00:00,61.0,61.09,60.98,61.01,35047.0,59.8983,59.9867,59.8787,59.9082,35047.0
2023-02-27 13:30:00,61.03,61.04,60.91,61.03,22629.0,59.9278,59.9376,59.81,59.9278,22629.0
2023-02-27 14:00:00,61.04,61.12,60.97,61.02,40892.0,59.9376,60.0162,59.8689,59.918,40892.0
2023-02-27 14:30:00,61.01,61.03,60.88,60.91,40790.0,59.9082,59.9278,59.7805,59.81,40790.0
2023-02-27 15:00:00,60.89,60.92,60.8,60.86,75594.0,59.7903,59.8198,59.702,59.7609,75594.0
2023-02-27 15:30:00,60.85,60.85,60.72,60.85,304425.0,59.7511,59.7511,59.6234,59.7511,304425.0
2023-02-28 09:30:00,60.76,60.87,60.64,60.74,80851.0,59.6627,59.7707,59.5448,59.643,80851.0
2023-02-28 10:00:00,60.74,60.87,60.66,60.69,42671.0,59.643,59.7707,59.5645,59.5939,42671.0
2023-02-28 10:30:00,60.67,60.77,60.61,60.7,51102.0,59.5743,59.6725,59.5154,59.6038,51102.0
2023-02-28 11:00:00,60.71,60.86,60.71,60.78,34814.0,59.6136,59.7609,59.6136,59.6823,34814.0
2023-02-28 11:30:00,60.78,60.79,60.66,60.71,61484.0,59.6823,59.6921,59.5645,59.6136,61484.0
2023-02-28 12:00:00,60.72,60.9,60.71,60.86,39079.0,59.6234,59.8002,59.6136,59.7609,39079.0
2023-02-28 12:30:00,60.87,60.99,60.82,60.97,27345.0,59.7707,59.8885,59.7216,59.8689,27345.0
2023-02-28 13:00:00,60.97,61.01,60.94,60.99,23173.0,59.8689,59.9082,59.8394,59.8885,23173.0
2023-02-28 13:30:00,61.01,61.04,60.95,60.97,30716.0,59.9082,59.9376,59.8492,59.8689,30716.0
2023-02-28 14:00:00,60.98,61.02,60.88,60.89,62159.0,59.8787,59.918,59.7805,59.7903,62159.0
2023-02-28 14:30:00,60.9,60.92,60.77,60.78,64483.0,59.8002,59.8198,59.6725,59.6823,64483.0
2023-02-28 15:00:00,60.79,60.79,60.66,60.68,57236.0,59.6921,59.6921,59.5645,59.5841,57236.0
2023-02-28 15:30:00,60.67,60.72,60.54,60.54,345595.0,59.5743,59.6234,59.4467,59.4467,345595.0
2023-03-01 09:30:00,60.47,60.63,60.42,60.55,124666.0,59.3779,59.535,59.3288,59.4565,124666.0
2023-03-01 10:00:00,60.57,60.62,60.21,60.3,103305.0,59.4761,59.5252,59.1226,59.211,103305.0
2023-03-01 10:30:00,60.29,60.56,60.25,60.49,97745.0,59.2012,59.4663,59.1619,59.3976,97745.0
2023-03-01 11:00:00,60.48,60.49,60.12,60.26,127232.0,59.3877,59.3976,59.0342,59.1717,127232.0
2023-03-01 11:30:00,60.26,60.52,60.25,60.5,89290.0,59.1717,59.427,59.1619,59.4074,89290.0
2023-03-01 12:00:00,60.47,60.59,60.43,60.47,25765.0,59.3779,59.4957,59.3386,59.3779,25765.0
2023-03-01 12:30:00,60.48,60.56,60.45,60.48,27564.0,59.3877,59.4663,59.3583,59.3877,27564.0
2023-03-01 13:00:00,60.44,60.47,60.34,60.37,54413.0,59.3485,59.3779,59.2503,59.2797,54413.0
2023-03-01 13:30:00,60.36,60.37,60.28,60.37,33326.0,59.2699,59.2797,59.1913,59.2797,33326.0
2023-03-01 14:00:00,60.35,60.38,60.25,60.26,68395.0,59.2601,59.2895,59.1619,59.1717,68395.0
2023-03-01 14:30:00,60.25,60.28,60.2,60.26,108501.0,59.1619,59.1913,59.1128,59.1717,108501.0
2023-03-01 15:00:00,60.25,60.37,60.25,60.27,70972.0,59.1619,59.2797,59.1619,59.1815,70972.0
2023-03-01 15:30:00,60.28,60.4,60.26,60.34,121750.0,59.1913,59.3092,59.1717,59.2503,121750.0
2023-03-02 09:30:00,59.94,60.13,59.88,60.09,113343.0,58.8575,59.0441,58.7986,59.0048,113343.0
2023-03-02 10:00:00,60.09,60.21,60.01,60.18,64403.0,59.0048,59.1226,58.9262,59.0932,64403.0
2023-03-02 10:30:00,60.2,60.27,60.14,60.25,66722.0,59.1128,59.1815,59.0539,59.1619,66722.0
2023-03-02 11:00:00,60.25,60.31,60.14,60.16,43137.0,59.1619,59.2208,59.0539,59.0735,43137.0
2023-03-02 11:30:00,60.15,60.21,60.12,60.21,30634.0,59.0637,59.1226,59.0342,59.1226,30634.0
2023-03-02 12:00:00,60.21,60.24,60.12,60.19,45437.0,59.1226,59.1521,59.0342,59.103,45437.0
2023-03-02 12:30:00,60.19,60.28,60.19,60.26,50856.0,59.103,59.1913,59.103,59.1717,50856.0
2023-03-02 13:00:00,60.27,60.28,60.2,60.24,38598.0,59.1815,59.1913,59.1128,59.1521,38598.0
2023-03-02 13:30:00,60.22,60.54,60.21,60.54,85067.0,59.1324,59.4467,59.1226,59.4467,85067.0
2023-03-02 14:00:00,60.54,60.7,60.54,60.7,72010.0,59.4467,59.6038,59.4467,59.6038,72010.0
2023-03-02 14:30:00,60.69,60.72,60.58,60.65,32662.0,59.5939,59.6234,59.4859,59.5547,32662.0
2023-03-02 15:00:00,60.65,60.79,60.6,60.76,54748.0,59.5547,59.6921,59.5056,59.6627,54748.0
2023-03-02 15:30:00,60.76,60.95,60.71,60.78,254323.0,59.6627,59.8492,59.6136,59.6823,254323.0
2023-03-03 09:30:00,61.04,61.27,60.95,61.22,111874.0,59.9376,60.1635,59.8492,60.1144,111874.0
2023-03-03 10:00:00,61.24,61.35,61.01,61.32,93571.0,60.134,60.242,59.9082,60.2126,93571.0
2023-03-03 10:30:00,61.33,61.36,61.23,61.26,62454.0,60.2224,60.2518,60.1242,60.1536,62454.0
2023-03-03 11:00:00,61.27,61.33,61.21,61.31,41525.0,60.1635,60.2224,60.1046,60.2027,41525.0
2023-03-03 11:30:00,61.31,61.45,61.26,61.41,69254.0,60.2027,60.3402,60.1536,60.3009,69254.0
2023-03-03 12:00:00,61.42,61.48,61.4,61.47,40237.0,60.3108,60.3697,60.2911,60.3599,40237.0
2023-03-03 12:30:00,61.47,61.58,61.41,61.58,25418.0,60.3599,60.4679,60.3009,60.4679,25418.0
2023-03-03 13:00:00,61.59,61.64,61.56,61.6,28206.0,60.4777,60.5268,60.4482,60.4875,28206.0
2023-03-03 13:30:00,61.61,61.61,61.55,61.58,42009.0,60.4973,60.4973,60.4384,60.4679,42009.0
2023-03-03 14:00:00,61.59,61.71,61.55,61.71,47042.0,60.4777,60.5955,60.4384,60.5955,47042.0
2023-03-03 14:30:00,61.73,61.75,61.68,61.75,26379.0,60.6152,60.6348,60.5661,60.6348,26379.0
2023-03-03 15:00:00,61.75,61.83,61.71,61.76,79367.0,60.6348,60.7134,60.5955,60.6446,79367.0
2023-03-03 15:30:00,61.76,61.8,61.67,61.79,463849.0,60.6446,60.6839,60.5562,60.6741,463849.0
2023-03-06 09:30:00,61.92,62.13,61.92,62.1,72894.0,60.8017,61.0079,60.8017,60.9785,72894.0
2023-03-06 10:00:00,62.1,62.27,62.02,62.24,116301.0,60.9785,61.1454,60.8999,61.116,116301.0
2023-03-06 10:30:00,62.24,62.37,62.22,62.27,68573.0,61.116,61.2436,61.0963,61.1454,68573.0
2023-03-06 11:00:00,62.27,62.41,62.25,62.27,99775.0,61.1454,61.2829,61.1258,61.1454,99775.0
2023-03-06 11:30:00,62.29,62.36,62.25,62.35,40811.0,61.165,61.2338,61.1258,61.224,40811.0
2023-03-06 12:00:00,62.34,62.47,62.34,62.38,27874.0,61.2141,61.3418,61.2141,61.2534,27874.0
2023-03-06 12:30:00,62.36,62.36,62.18,62.22,43725.0,61.2338,61.2338,61.057,61.0963,43725.0
2023-03-06 13:00:00,62.2,62.24,62.15,62.2,20833.0,61.0767,61.116,61.0276,61.0767,20833.0
2023-03-06 13:30:00,62.18,62.21,62.06,62.09,49433.0,61.057,61.0865,60.9392,60.9687,49433.0
2023-03-06 14:00:00,62.08,62.15,62.04,62.08,34521.0,60.9588,61.0276,60.9196,60.9588,34521.0
2023-03-06 14:30:00,62.11,62.13,62.03,62.03,29900.0,60.9883,61.0079,60.9097,60.9097,29900.0
2023-03-06 15:00:00,62.04,62.08,61.94,61.96,115604.0,60.9196,60.9588,60.8214,60.841,115604.0
2023-03-06 15:30:00,61.94,62.05,61.93,62.01,103297.0,60.8214,60.9294,60.8115,60.8901,103297.0
2023-03-07 09:30:00,61.95,62.02,61.94,61.96,71862.0,60.8312,60.8999,60.8214,60.841,71862.0
2023-03-07 10:00:00,61.92,61.94,61.36,61.57,128679.0,60.8017,60.8214,60.2518,60.4581,128679.0
2023-03-07 10:30:00,61.55,61.82,61.42,61.44,104434.0,60.4384,60.7035,60.3108,60.3304,104434.0
2023-03-07 11:00:00,61.42,61.57,61.38,61.38,115721.0,60.3108,60.4581,60.2715,60.2715,115721.0
2023-03-07 11:30:00,61.38,61.55,61.36,61.38,46152.0,60.2715,60.4384,60.2518,60.2715,46152.0
2023-03-07 12:00:00,61.37,61.69,61.35,61.58,86435.0,60.2617,60.5759,60.242,60.4679,86435.0
2023-03-07 12:30:00,61.55,61.6,61.46,61.48,33596.0,60.4384,60.4875,60.35,60.3697,33596.0
2023-03-07 13:00:00,61.45,61.46,61.31,61.34,31593.0,60.3402,60.35,60.2027,60.2322,31593.0
2023-03-07 13:30:00,61.34,61.4,61.14,61.17,26137.0,60.2322,60.2911,60.0358,60.0653,26137.0
2023-03-07 14:00:00,61.16,61.24,61.12,61.16,27962.0,60.0555,60.134,60.0162,60.0555,27962.0
2023-03-07 14:30:00,61.16,61.16,61.02,61.04,53500.0,60.0555,60.0555,59.918,59.9376,53500.0
2023-03-07 15:00:00,61.03,61.2,61.03,61.1,64895.0,59.9278,60.0947,59.9278,59.9965,64895.0
2023-03-07 15:30:00,61.11,61.25,61.09,61.12,160322.0,60.0064,60.1438,59.9867,60.0162,160322.0
2023-03-08 09:30:00,61.16,61.27,61.14,61.22,89785.0,60.0555,60.1635,60.0358,60.1144,89785.0
2023-03-08 10:00:00,61.24,61.28,60.95,61.2,148601.0,60.134,60.1733,59.8492,60.0947,148601.0
2023-03-08 10:30:00,61.21,61.35,61.12,61.18,67310.0,60.1046,60.242,60.0162,60.0751,67310.0
2023-03-08 11:00:00,61.19,61.3,61.15,61.18,40137.0,60.0849,60.1929,60.0456,60.0751,40137.0
2023-03-08 11:30:00,61.19,61.36,61.05,61.3,59061.0,60.0849,60.2518,59.9474,60.1929,59061.0
2023-03-08 12:00:00,61.31,61.33,61.08,61.09,30826.0,60.2027,60.2224,59.9769,59.9867,30826.0
2023-03-08 12:30:00,61.08,61.16,60.98,61.09,58366.0,59.9769,60.0555,59.8787,59.9867,58366.0
2023-03-08 13:00:00,61.09,61.13,60.9,60.91,47856.0,59.9867,60.026,59.8002,59.81,47856.0
2023-03-08 13:30:00,60.91,60.98,60.87,60.95,36985.0,59.81,59.8787,59.7707,59.8492,36985.0
2023-03-08 14:00:00,60.94,61.1,60.94,61.09,87277.0,59.8394,59.9965,59.8394,59.9867,87277.0
2023-03-08 14:30:00,61.09,61.13,61.01,61.03,56340.0,59.9867,60.026,59.9082,59.9278,56340.0
2023-03-08 15:00:00,61.03,61.05,60.92,60.96,269965.0,59.9278,59.9474,59.8198,59.8591,269965.0
2023-03-08 15:30:00,60.97,61.28,60.96,61.24,189848.0,59.8689,60.1733,59.8591,60.134,189848.0
2023-03-09 09:30:00,61.34,61.73,61.34,61.64,128099.0,60.2322,60.6152,60.2322,60.5268,128099.0
2023-03-09 10:00:00,61.66,61.71,61.43,61.51,55041.0,60.5464,60.5955,60.3206,60.3991,55041.0
2023-03-09 10:30:00,61.53,61.67,61.5,61.52,62006.0,60.4188,60.5562,60.3893,60.409,62006.0
2023-03-09 11:00:00,61.51,61.54,61.43,61.44,99115.0,60.3991,60.4286,60.3206,60.3304,99115.0
2023-03-09 11:30:00,61.46,61.53,61.43,61.43,62980.0,60.35,60.4188,60.3206,60.3206,62980.0
2023-03-09 12:00:00,61.43,61.47,61.28,61.44,570033.0,60.3206,60.3599,60.1733,60.3304,570033.0
2023-03-09 12:30:00,61.47,61.47,61.22,61.27,51516.0,60.3599,60.3599,60.1144,60.1635,51516.0
2023-03-09 13:00:00,61.27,61.31,61.0,61.05,82325.0,60.1635,60.2027,59.8983,59.9474,82325.0
2023-03-09 13:30:00,61.03,61.03,60.77,60.82,58438.0,59.9278,59.9278,59.6725,59.7216,58438.0
2023-03-09 14:00:00,60.82,60.84,60.69,60.73,87248.0,59.7216,59.7412,59.5939,59.6332,87248.0
2023-03-09 14:30:00,60.73,60.77,60.54,60.56,108729.0,59.6332,59.6725,59.4467,59.4663,108729.0
2023-03-09 15:00:00,60.55,60.59,60.1,60.26,162619.0,59.4565,59.4957,59.0146,59.1717,162619.0
2023-03-09 15:30:00,60.24,60.47,60.2,60.26,263082.0,59.1521,59.3779,59.1128,59.1717,263082.0
2023-03-10 09:30:00,60.25,60.28,59.82,60.04,274764.0,59.1619,59.1913,58.7397,58.9557,274764.0
2023-03-10 10:00:00,60.04,60.23,59.85,59.92,244148.0,58.9557,59.1423,58.7691,58.8378,244148.0
2023-03-10 10:30:00,59.92,60.3,59.88,60.29,194322.0,58.8378,59.211,58.7986,59.2012,194322.0
2023-03-10 11:00:00,60.29,60.42,60.07,60.39,172022.0,59.2012,59.3288,58.9851,59.2994,172022.0
2023-03-10 11:30:00,60.39,60.51,60.04,60.06,165205.0,59.2994,59.4172,58.9557,58.9753,165205.0
2023-03-10 12:00:00,60.06,60.13,59.85,59.93,86436.0,58.9753,59.0441,58.7691,58.8477,86436.0
2023-03-10 12:30:00,59.97,60.13,59.73,59.77,118984.0,58.8869,59.0441,58.6513,58.6906,118984.0
2023-03-10 13:00:00,59.75,59.84,59.45,59.51,128031.0,58.6709,58.7593,58.3763,58.4353,128031.0
2023-03-10 13:30:00,59.5,59.52,59.25,59.33,118171.0,58.4254,58.4451,58.1799,58.2585,118171.0
2023-03-10 14:00:00,59.4,59.67,59.3,59.32,180133.0,58.3272,58.5924,58.229,58.2487,180133.0
2023-03-10 14:30:00,59.32,59.77,59.32,59.66,202004.0,58.2487,58.6906,58.2487,58.5825,202004.0
2023-03-10 15:00:00,59.66,59.73,59.42,59.55,211492.0,58.5825,58.6513,58.3469,58.4745,211492.0
2023-03-10 15:30:00,59.52,59.55,59.22,59.42,480417.0,58.4451,58.4745,58.1505,58.3469,480417.0
2023-03-13 09:30:00,58.89,59.69,58.81,59.59,317262.0,57.8265,58.612,57.7479,58.5138,317262.0
2023-03-13 10:00:00,59.57,59.86,59.39,59.42,307360.0,58.4942,58.7789,58.3174,58.3469,307360.0
2023-03-13 10:30:00,59.44,60.02,59.43,59.96,314583.0,58.3665,58.936,58.3567,58.8771,314583.0
2023-03-13 11:00:00,59.99,60.26,59.9,60.22,368240.0,58.9066,59.1717,58.8182,59.1324,368240.0
2023-03-13 11:30:00,60.23,60.27,59.91,60.18,296278.0,59.1423,59.1815,58.828,59.0932,296278.0
2023-03-13 12:00:00,60.2,60.4,59.95,60.03,212742.0,59.1128,59.3092,58.8673,58.9459,212742.0
2023-03-13 12:30:00,60.03,60.16,59.78,59.84,295588.0,58.9459,59.0735,58.7004,58.7593,295588.0
2023-03-13 13:00:00,59.84,59.95,59.65,59.78,179248.0,58.7593,58.8673,58.5727,58.7004,179248.0
2023-03-13 13:30:00,59.79,60.04,59.67,60.01,149046.0,58.7102,58.9557,58.5924,58.9262,149046.0
2023-03-13 14:00:00,60.03,60.19,59.97,60.09,120224.0,58.9459,59.103,58.8869,59.0048,120224.0
2023-03-13 14:30:00,60.12,60.23,59.97,60.09,163903.0,59.0342,59.1423,58.8869,59.0048,163903.0
2023-03-13 15:00:00,60.09,60.15,59.63,59.71,254314.0,59.0048,59.0637,58.5531,58.6316,254314.0
2023-03-13 15:30:00,59.72,59.99,59.58,59.61,439819.0,58.6415,58.9066,58.504,58.5334,439819.0
2023-03-14 09:30:00,60.22,60.57,60.18,60.51,199997.0,59.1324,59.4761,59.0932,59.4172,199997.0
2023-03-14 10:00:00,60.53,60.68,60.46,60.68,122081.0,59.4368,59.5841,59.3681,59.5841,122081.0
2023-03-14 10:30:00,60.69,60.77,60.61,60.62,85404.0,59.5939,59.6725,59.5154,59.5252,85404.0
2023-03-14 11:00:00,60.63,60.81,60.61,60.78,45601.0,59.535,59.7118,59.5154,59.6823,45601.0
2023-03-14 11:30:00,60.78,60.83,60.7,60.71,49857.0,59.6823,59.7314,59.6038,59.6136,49857.0
2023-03-14 12:00:00,60.71,60.75,60.56,60.61,73289.0,59.6136,59.6529,59.4663,59.5154,73289.0
2023-03-14 12:30:00,60.61,60.7,60.51,60.59,67397.0,59.5154,59.6038,59.4172,59.4957,67397.0
2023-03-14 13:00:00,60.58,60.62,60.16,60.34,109355.0,59.4859,59.5252,59.0735,59.2503,109355.0
2023-03-14 13:30:00,60.32,60.44,60.17,60.21,81927.0,59.2306,59.3485,59.0833,59.1226,81927.0
2023-03-14 14:00:00,60.23,60.29,60.0,60.27,93670.0,59.1423,59.2012,58.9164,59.1815,93670.0
2023-03-14 14:30:00,60.28,60.34,60.14,60.15,108178.0,59.1913,59.2503,59.0539,59.0637,108178.0
2023-03-14 15:00:00,60.17,60.23,59.88,60.06,181794.0,59.0833,59.1423,58.7986,58.9753,181794.0
2023-03-14 15:30:00,60.06,60.7,60.01,60.62,332098.0,58.9753,59.6038,58.9262,59.5252,332098.0
2023-03-15 09:30:00,59.91,60.13,59.75,59.81,278811.0,58.828,59.0441,58.6709,58.7298,278811.0
2023-03-15 10:00:00,59.81,60.06,59.73,59.79,158200.0,58.7298,58.9753,58.6513,58.7102,158200.0
2023-03-15 10:30:00,59.79,59.89,59.58,59.84,260939.0,58.7102,58.8084,58.504,58.7593,260939.0
2023-03-15 11:00:00,59.84,60.01,59.76,59.88,155221.0,58.7593,58.9262,58.6807,58.7986,155221.0
2023-03-15 11:30:00,59.86,60.05,59.78,59.79,239217.0,58.7789,58.9655,58.7004,58.7102,239217.0
2023-03-15 12:00:00,59.83,59.86,59.56,59.66,140983.0,58.7495,58.7789,58.4844,58.5825,140983.0
2023-03-15 12:30:00,59.65,59.76,59.53,59.61,386043.0,58.5727,58.6807,58.4549,58.5334,386043.0
2023-03-15 13:00:00,59.59,59.98,59.55,59.96,124465.0,58.5138,58.8968,58.4745,58.8771,124465.0
2023-03-15 13:30:00,59.97,60.07,59.8,59.99,132706.0,58.8869,58.9851,58.72,58.9066,132706.0
2023-03-15 14:00:00,59.99,60.42,59.82,60.25,166474.0,58.9066,59.3288,58.7397,59.1619,166474.0
2023-03-15 14:30:00,60.29,60.36,60.11,60.3,205484.0,59.2012,59.2699,59.0244,59.211,205484.0
2023-03-15 15:00:00,60.31,60.43,60.11,60.3,350044.0,59.2208,59.3386,59.0244,59.211,350044.0
2023-03-15 15:30:00,60.29,60.39,59.97,60.39,437338.0,59.2012,59.2994,58.8869,59.2994,437338.0
2023-03-16 09:30:00,60.06,60.31,59.94,60.28,784390.0,58.9753,59.2208,58.8575,59.1913,784390.0
2023-03-16 10:00:00,60.31,60.36,60.06,60.24,92792.0,59.2208,59.2699,58.9753,59.1521,92792.0
2023-03-16 10:30:00,60.23,60.81,60.22,60.77,145442.0,59.1423,59.7118,59.1324,59.6725,145442.0
2023-03-16 11:00:00,60.77,61.02,60.67,60.97,150422.0,59.6725,59.918,59.5743,59.8689,150422.0
2023-03-16 11:30:00,60.98,61.21,60.91,61.11,119376.0,59.8787,60.1046,59.81,60.0064,119376.0
2023-03-16 12:00:00,61.12,61.16,60.9,61.12,124106.0,60.0162,60.0555,59.8002,60.0162,124106.0
2023-03-16 12:30:00,61.12,61.38,61.01,61.34,190665.0,60.0162,60.2715,59.9082,60.2322,190665.0
2023-03-16 13:00:00,61.34,61.44,61.25,61.33,109573.0,60.2322,60.3304,60.1438,60.2224,109573.0
2023-03-16 13:30:00,61.32,61.38,61.22,61.34,94506.0,60.2126,60.2715,60.1144,60.2322,94506.0
2023-03-16 14:00:00,61.32,61.32,61.2,61.32,86629.0,60.2126,60.2126,60.0947,60.2126,86629.0
2023-03-16 14:30:00,61.33,61.41,61.17,61.4,90919.0,60.2224,60.3009,60.0653,60.2911,90919.0
2023-03-16 15:00:00,61.42,61.55,61.4,61.52,119723.0,60.3108,60.4384,60.2911,60.409,119723.0
2023-03-16 15:30:00,61.52,61.56,61.39,61.47,358662.0,60.409,60.4482,60.2813,60.3599,358662.0
2023-03-17 09:30:00,61.52,61.7,61.39,61.47,106612.0,60.409,60.5857,60.2813,60.3599,106612.0
2023-03-17 10:00:00,61.49,61.73,61.17,61.22,117325.0,60.3795,60.6152,60.0653,60.1144,117325.0
2023-03-17 10:30:00,61.23,61.26,60.96,61.1,103535.0,60.1242,60.1536,59.8591,59.9965,103535.0
2023-03-17 11:00:00,61.09,61.17,60.86,60.95,82691.0,59.9867,60.0653,59.7609,59.8492,82691.0
2023-03-17 11:30:00,60.95,61.04,60.77,60.94,45979.0,59.8492,59.9376,59.6725,59.8394,45979.0
2023-03-17 12:00:00,60.97,61.14,60.95,61.13,58494.0,59.8689,60.0358,59.8492,60.026,58494.0
2023-03-17 12:30:00,61.17,61.29,61.01,61.09,59753.0,60.0653,60.1831,59.9082,59.9867,59753.0
2023-03-17 13:00:00,61.09,61.29,61.08,61.19,46929.0,59.9867,60.1831,59.9769,60.0849,46929.0
2023-03-17 13:30:00,61.19,61.25,61.08,61.19,73860.0,60.0849,60.1438,59.9769,60.0849,73860.0
2023-03-17 14:00:00,61.2,61.27,60.88,60.92,327693.0,60.0947,60.1635,59.7805,59.8198,327693.0
2023-03-17 14:30:00,60.91,61.04,60.81,60.99,313673.0,59.81,59.9376,59.7118,59.8885,313673.0
2023-03-17 15:00:00,60.99,61.16,60.92,61.14,205193.0,59.8885,60.0555,59.8198,60.0358,205193.0
2023-03-17 15:30:00,61.13,61.13,60.96,61.04,235128.0,60.026,60.026,59.8591,59.9376,235128.0
2023-03-20 09:30:00,61.05,61.2,60.92,61.13,127729.0,59.9474,60.0947,59.8198,60.026,127729.0
2023-03-20 10:00:00,61.14,61.34,61.1,61.31,108510.0,60.0358,60.2322,59.9965,60.2027,108510.0
2023-03-20 10:30:00,61.32,61.46,61.22,61.43,95569.0,60.2126,60.35,60.1144,60.3206,95569.0
2023-03-20 11:00:00,61.44,61.63,61.39,61.61,74330.0,60.3304,60.517,60.2813,60.4973,74330.0
2023-03-20 11:30:00,61.63,61.64,61.36,61.36,64172.0,60.517,60.5268,60.2518,60.2518,64172.0
2023-03-20 12:00:00,61.37,61.4,61.13,61.31,49574.0,60.2617,60.2911,60.026,60.2027,49574.0
2023-03-20 12:30:00,61.3,61.52,61.3,61.49,42891.0,60.1929,60.409,60.1929,60.3795,42891.0
2023-03-20 13:00:00,61.48,61.6,61.46,61.55,47085.0,60.3697,60.4875,60.35,60.4384,47085.0
2023-03-20 13:30:00,61.55,61.62,61.51,61.54,66280.0,60.4384,60.5071,60.3991,60.4286,66280.0
2023-03-20 14:00:00,61.55,61.6,61.45,61.57,72373.0,60.4384,60.4875,60.3402,60.4581,72373.0
2023-03-20 14:30:00,61.56,61.61,61.4,61.52,139969.0,60.4482,60.4973,60.2911,60.409,139969.0
2023-03-20 15:00:00,61.5,61.56,61.44,61.53,121741.0,60.3893,60.4482,60.3304,60.4188,121741.0
2023-03-20 15:30:00,61.52,61.69,61.5,61.59,191176.0,60.409,60.5759,60.3893,60.4777,191176.0
2023-03-21 09:30:00,62.01,62.22,62.01,62.22,118727.0,60.8901,61.0963,60.8901,61.0963,118727.0
2023-03-21 10:00:00,62.22,62.29,61.93,62.0,92671.0,61.0963,61.165,60.8115,60.8803,92671.0
2023-03-21 10:30:00,61.98,62.07,61.89,61.94,135280.0,60.8606,60.949,60.7723,60.8214,135280.0
2023-03-21 11:00:00,61.94,62.1,61.9,62.04,60393.0,60.8214,60.9785,60.7821,60.9196,60393.0
2023-03-21 11:30:00,62.05,62.09,61.86,61.92,78903.0,60.9294,60.9687,60.7428,60.8017,78903.0
2023-03-21 12:00:00,61.92,62.05,61.88,62.05,59562.0,60.8017,60.9294,60.7625,60.9294,59562.0
2023-03-21 12:30:00,62.03,62.1,61.99,62.07,48984.0,60.9097,60.9785,60.8705,60.949,48984.0
2023-03-21 13:00:00,62.07,62.18,62.04,62.18,40307.0,60.949,61.057,60.9196,61.057,40307.0
2023-03-21 13:30:00,62.18,62.25,62.08,62.08,65112.0,61.057,61.1258,60.9588,60.9588,65112.0
2023-03-21 14:00:00,62.07,62.2,62.06,62.18,39138.0,60.949,61.0767,60.9392,61.057,39138.0
2023-03-21 14:30:00,62.19,62.34,62.17,62.32,74363.0,61.0669,61.2141,61.0472,61.1945,74363.0
2023-03-21 15:00:00,62.31,62.42,62.31,62.4,79706.0,61.1847,61.2927,61.1847,61.2731,79706.0
2023-03-21 15:30:00,62.4,62.57,62.36,62.5,167307.0,61.2731,61.44,61.2338,61.3713,167307.0
2023-03-22 09:30:00,62.47,62.57,62.41,62.54,73433.0,61.3418,61.44,61.2829,61.4105,73433.0
2023-03-22 10:00:00,62.53,62.72,62.48,62.72,38328.0,61.4007,61.5873,61.3516,61.5873,38328.0
2023-03-22 10:30:00,62.73,62.73,62.63,62.68,38770.0,61.5971,61.5971,61.4989,61.548,38770.0
2023-03-22 11:00:00,62.7,62.7,62.57,62.67,43735.0,61.5676,61.5676,61.44,61.5382,43735.0
2023-03-22 11:30:00,62.68,62.73,62.68,62.69,45818.0,61.548,61.5971,61.548,61.5578,45818.0
2023-03-22 12:00:00,62.7,62.7,62.53,62.57,31282.0,61.5676,61.5676,61.4007,61.44,31282.0
2023-03-22 12:30:00,62.54,62.57,62.49,62.51,21101.0,61.4105,61.44,61.3614,61.3811,21101.0
2023-03-22 13:00:00,62.51,62.57,62.42,62.57,40514.0,61.3811,61.44,61.2927,61.44,40514.0
2023-03-22 13:30:00,62.59,62.64,62.56,62.61,29040.0,61.4596,61.5087,61.4302,61.4793,29040.0
2023-03-22 14:00:00,62.59,63.08,62.58,62.85,127477.0,61.4596,61.9408,61.4498,61.7149,127477.0
2023-03-22 14:30:00,62.85,63.23,62.44,62.63,230280.0,61.7149,62.0881,61.3123,61.4989,230280.0
2023-03-22 15:00:00,62.59,62.84,62.17,62.7,237958.0,61.4596,61.7051,61.0472,61.5676,237958.0
2023-03-22 15:30:00,62.71,62.73,61.63,61.64,303747.0,61.5775,61.5971,60.517,60.5268,303747.0
2023-03-23 09:30:00,62.01,62.16,61.96,62.15,91255.0,61.0756,61.2233,61.0263,61.2134,91255.0
2023-03-23 10:00:00,62.17,62.36,62.15,62.29,82883.0,61.2331,61.4203,61.2134,61.3513,82883.0
2023-03-23 10:30:00,62.28,62.54,62.21,62.53,46290.0,61.3415,61.5976,61.2725,61.5877,46290.0
2023-03-23 11:00:00,62.54,62.64,62.44,62.44,47943.0,61.5976,61.6961,61.4991,61.4991,47943.0
2023-03-23 11:30:00,62.45,62.56,62.41,62.45,61673.0,61.5089,61.6173,61.4695,61.5089,61673.0
2023-03-23 12:00:00,62.44,62.5,62.34,62.45,38126.0,61.4991,61.5582,61.4006,61.5089,38126.0
2023-03-23 12:30:00,62.45,62.47,62.26,62.28,35131.0,61.5089,61.5286,61.3218,61.3415,35131.0
2023-03-23 13:00:00,62.28,62.33,61.98,62.06,53409.0,61.3415,61.3907,61.046,61.1248,53409.0
2023-03-23 13:30:00,62.04,62.18,61.95,61.95,38179.0,61.1051,61.243,61.0165,61.0165,38179.0
2023-03-23 14:00:00,61.99,62.05,61.67,61.67,87440.0,61.0559,61.115,60.7407,60.7407,87440.0
2023-03-23 14:30:00,61.69,61.75,61.34,61.57,84663.0,60.7604,60.8195,60.4157,60.6422,84663.0
2023-03-23 15:00:00,61.6,61.95,61.31,61.58,186235.0,60.6717,61.0165,60.3861,60.652,186235.0
2023-03-23 15:30:00,61.53,62.04,61.46,61.75,214937.0,60.6028,61.1051,60.5338,60.8195,214937.0
2023-03-24 09:30:00,61.56,61.61,61.18,61.49,102774.0,60.6323,60.6816,60.2581,60.5634,102774.0
2023-03-24 10:00:00,61.51,61.64,61.28,61.61,89197.0,60.5831,60.7111,60.3566,60.6816,89197.0
2023-03-24 10:30:00,61.61,61.66,61.37,61.46,42750.0,60.6816,60.7308,60.4452,60.5338,42750.0
2023-03-24 11:00:00,61.47,61.54,61.23,61.36,85935.0,60.5437,60.6126,60.3073,60.4354,85935.0
2023-03-24 11:30:00,61.33,61.74,61.29,61.71,50418.0,60.4058,60.8096,60.3664,60.7801,50418.0
2023-03-24 12:00:00,61.73,61.83,61.46,61.55,51846.0,60.7998,60.8983,60.5338,60.6225,51846.0
2023-03-24 12:30:00,61.6,61.79,61.56,61.71,42349.0,60.6717,60.8589,60.6323,60.7801,42349.0
2023-03-24 13:00:00,61.75,61.84,61.64,61.77,54743.0,60.8195,60.9081,60.7111,60.8392,54743.0
2023-03-24 13:30:00,61.78,61.89,61.68,61.76,74282.0,60.849,60.9574,60.7505,60.8293,74282.0
2023-03-24 14:00:00,61.76,61.91,61.73,61.85,71660.0,60.8293,60.9771,60.7998,60.918,71660.0
2023-03-24 14:30:00,61.88,62.0,61.85,61.93,67288.0,60.9475,61.0657,60.918,60.9968,67288.0
2023-03-24 15:00:00,61.93,62.07,61.83,62.04,83195.0,60.9968,61.1347,60.8983,61.1051,83195.0
2023-03-24 15:30:00,62.05,62.08,61.86,62.08,138650.0,61.115,61.1445,60.9278,61.1445,138650.0
2023-03-27 09:30:00,62.3,62.48,62.23,62.38,1097514.0,61.3612,61.5385,61.2922,61.44,1097514.0
2023-03-27 10:00:00,62.38,62.4,62.19,62.22,297112.0,61.44,61.4597,61.2528,61.2824,297112.0
2023-03-27 10:30:00,62.21,62.23,62.08,62.09,174614.0,61.2725,61.2922,61.1445,61.1544,174614.0
2023-03-27 11:00:00,62.11,62.14,61.99,62.1,256247.0,61.1741,61.2036,61.0559,61.1642,256247.0
2023-03-27 11:30:00,62.1,62.3,61.9,61.95,194526.0,61.1642,61.3612,60.9672,61.0165,194526.0
2023-03-27 12:00:00,61.95,62.09,61.89,62.09,117264.0,61.0165,61.1544,60.9574,61.1544,117264.0
2023-03-27 12:30:00,62.09,62.11,61.96,61.99,60408.0,61.1544,61.1741,61.0263,61.0559,60408.0
2023-03-27 13:00:00,61.99,62.1,61.93,62.1,286801.0,61.0559,61.1642,60.9968,61.1642,286801.0
2023-03-27 13:30:00,62.1,62.18,62.07,62.08,106970.0,61.1642,61.243,61.1347,61.1445,106970.0
2023-03-27 14:00:00,62.08,62.21,61.99,62.17,916190.0,61.1445,61.2725,61.0559,61.2331,916190.0
2023-03-27 14:30:00,62.18,62.28,62.17,62.27,817262.0,61.243,61.3415,61.2331,61.3316,817262.0
2023-03-27 15:00:00,62.28,62.31,62.13,62.21,1058997.0,61.3415,61.371,61.1938,61.2725,1058997.0
2023-03-27 15:30:00,62.21,62.22,61.9,62.0,1146275.0,61.2725,61.2824,60.9672,61.0657,1146275.0
2023-03-28 09:30:00,61.9,61.93,61.71,61.74,118183.0,60.9672,60.9968,60.7801,60.8096,118183.0
2023-03-28 10:00:00,61.73,61.87,61.67,61.78,332511.0,60.7998,60.9377,60.7407,60.849,332511.0
2023-03-28 10:30:00,61.78,61.78,61.57,61.59,200203.0,60.849,60.849,60.6422,60.6619,200203.0
2023-03-28 11:00:00,61.59,61.79,61.58,61.77,137799.0,60.6619,60.8589,60.652,60.8392,137799.0
2023-03-28 11:30:00,61.77,61.83,61.76,61.82,40249.0,60.8392,60.8983,60.8293,60.8884,40249.0
2023-03-28 12:00:00,61.83,61.84,61.7,61.72,37416.0,60.8983,60.9081,60.7702,60.7899,37416.0
2023-03-28 12:30:00,61.7,61.76,61.68,61.69,42831.0,60.7702,60.8293,60.7505,60.7604,42831.0
2023-03-28 13:00:00,61.72,61.72,61.64,61.68,46781.0,60.7899,60.7899,60.7111,60.7505,46781.0
2023-03-28 13:30:00,61.67,61.7,61.48,61.48,84722.0,60.7407,60.7702,60.5535,60.5535,84722.0
2023-03-28 14:00:00,61.48,61.59,61.48,61.56,98479.0,60.5535,60.6619,60.5535,60.6323,98479.0
2023-03-28 14:30:00,61.57,61.65,61.51,61.62,150977.0,60.6422,60.721,60.5831,60.6914,150977.0
2023-03-28 15:00:00,61.63,61.71,61.6,61.62,112476.0,60.7013,60.7801,60.6717,60.6914,112476.0
2023-03-28 15:30:00,61.61,61.8,61.58,61.8,271040.0,60.6816,60.8687,60.652,60.8687,271040.0
2023-03-29 09:30:00,62.42,62.48,62.35,62.43,225044.0,61.4794,61.5385,61.4104,61.4892,225044.0
2023-03-29 10:00:00,62.45,62.48,62.31,62.33,69808.0,61.5089,61.5385,61.371,61.3907,69808.0
2023-03-29 10:30:00,62.34,62.35,62.22,62.24,69509.0,61.4006,61.4104,61.2824,61.3021,69509.0
2023-03-29 11:00:00,62.24,62.33,62.23,62.31,80212.0,61.3021,61.3907,61.2922,61.371,80212.0
2023-03-29 11:30:00,62.32,62.39,62.31,62.39,72253.0,61.3809,61.4498,61.371,61.4498,72253.0
2023-03-29 12:00:00,62.38,62.41,62.31,62.39,59219.0,61.44,61.4695,61.371,61.4498,59219.0
2023-03-29 12:30:00,62.39,62.41,62.33,62.33,33855.0,61.4498,61.4695,61.3907,61.3907,33855.0
2023-03-29 13:00:00,62.33,62.46,62.32,62.46,65638.0,61.3907,61.5188,61.3809,61.5188,65638.0
2023-03-29 13:30:00,62.46,62.46,62.29,62.32,126699.0,61.5188,61.5188,61.3513,61.3809,126699.0
2023-03-29 14:00:00,62.34,62.39,62.27,62.37,64337.0,61.4006,61.4498,61.3316,61.4301,64337.0
2023-03-29 14:30:00,62.39,62.51,62.37,62.5,253422.0,61.4498,61.568,61.4301,61.5582,253422.0
2023-03-29 15:00:00,62.5,62.6,62.44,62.59,366347.0,61.5582,61.6567,61.4991,61.6468,366347.0
2023-03-29 15:30:00,62.6,62.65,62.53,62.6,612197.0,61.6567,61.7059,61.5877,61.6567,612197.0
2023-03-30 09:30:00,62.96,63.0,62.85,62.95,82297.0,62.0112,62.0506,61.9029,62.0014,82297.0
2023-03-30 10:00:00,62.97,63.0,62.76,62.96,96198.0,62.0211,62.0506,61.8143,62.0112,96198.0
2023-03-30 10:30:00,62.94,62.98,62.87,62.92,60604.0,61.9915,62.0309,61.9226,61.9718,60604.0
2023-03-30 11:00:00,62.92,63.01,62.89,62.92,96507.0,61.9718,62.0605,61.9423,61.9718,96507.0
2023-03-30 11:30:00,62.91,62.93,62.83,62.87,163750.0,61.962,61.9817,61.8832,61.9226,163750.0
2023-03-30 12:00:00,62.87,62.9,62.81,62.85,109705.0,61.9226,61.9521,61.8635,61.9029,109705.0
2023-03-30 12:30:00,62.83,62.84,62.72,62.78,77033.0,61.8832,61.8931,61.7749,61.834,77033.0
2023-03-30 13:00:00,62.77,62.85,62.76,62.79,52715.0,61.8241,61.9029,61.8143,61.8438,52715.0
2023-03-30 13:30:00,62.78,62.78,62.69,62.77,57473.0,61.834,61.834,61.7453,61.8241,57473.0
2023-03-30 14:00:00,62.77,62.9,62.76,62.89,86199.0,61.8241,61.9521,61.8143,61.9423,86199.0
2023-03-30 14:30:00,62.9,62.95,62.88,62.92,158911.0,61.9521,62.0014,61.9324,61.9718,158911.0
2023-03-30 15:00:00,62.92,63.0,62.88,62.98,83592.0,61.9718,62.0506,61.9324,62.0309,83592.0
2023-03-30 15:30:00,62.98,63.02,62.94,62.99,145042.0,62.0309,62.0703,61.9915,62.0408,145042.0
2023-03-31 09:30:00,63.11,63.32,63.1,63.29,102671.0,62.159,62.3658,62.1491,62.3363,102671.0
2023-03-31 10:00:00,63.3,63.34,63.25,63.29,53640.0,62.3461,62.3855,62.2969,62.3363,53640.0
2023-03-31 10:30:00,63.29,63.44,63.28,63.39,133796.0,62.3363,62.484,62.3264,62.4348,133796.0
2023-03-31 11:00:00,63.39,63.5,63.35,63.45,158147.0,62.4348,62.5431,62.3954,62.4939,158147.0
2023-03-31 11:30:00,63.46,63.54,63.43,63.54,69187.0,62.5037,62.5825,62.4742,62.5825,69187.0
2023-03-31 12:00:00,63.54,63.64,63.53,63.63,66080.0,62.5825,62.681,62.5727,62.6711,66080.0
2023-03-31 12:30:00,63.63,63.64,63.57,63.59,182942.0,62.6711,62.681,62.6121,62.6318,182942.0
2023-03-31 13:00:00,63.59,63.61,63.53,63.57,54601.0,62.6318,62.6514,62.5727,62.6121,54601.0
2023-03-31 13:30:00,63.58,63.6,63.51,63.59,58624.0,62.6219,62.6416,62.553,62.6318,58624.0
2023-03-31 14:00:00,63.6,63.68,63.56,63.58,68245.0,62.6416,62.7204,62.6022,62.6219,68245.0
2023-03-31 14:30:00,63.58,63.66,63.58,63.65,52544.0,62.6219,62.7007,62.6219,62.6908,52544.0
2023-03-31 15:00:00,63.66,63.89,63.65,63.88,117291.0,62.7007,62.9272,62.6908,62.9174,117291.0
2023-03-31 15:30:00,63.88,63.96,63.7,63.9,309144.0,62.9174,62.9962,62.7401,62.9371,309144.0
2023-04-03 09:30:00,63.88,64.18,63.81,64.09,681145.0,62.9174,63.2129,62.8484,63.1242,681145.0
2023-04-03 10:00:00,64.1,64.26,64.09,64.24,126171.0,63.1341,63.2917,63.1242,63.272,126171.0
2023-04-03 10:30:00,64.24,64.26,63.95,63.96,192486.0,63.272,63.2917,62.9863,62.9962,192486.0
2023-04-03 11:00:00,63.95,63.98,63.83,63.97,100831.0,62.9863,63.0159,62.8681,63.006,100831.0
2023-04-03 11:30:00,63.96,64.01,63.92,63.99,107960.0,62.9962,63.0454,62.9568,63.0257,107960.0
2023-04-03 12:00:00,64.01,64.07,63.98,64.02,99669.0,63.0454,63.1045,63.0159,63.0553,99669.0
2023-04-03 12:30:00,64.02,64.05,63.97,63.98,293487.0,63.0553,63.0848,63.006,63.0159,293487.0
2023-04-03 13:00:00,63.97,64.04,63.93,63.98,277465.0,63.006,63.075,62.9666,63.0159,277465.0
2023-04-03 13:30:00,63.98,64.04,63.95,64.0,61825.0,63.0159,63.075,62.9863,63.0356,61825.0
2023-04-03 14:00:00,63.99,64.06,63.97,64.05,124267.0,63.0257,63.0947,63.006,63.0848,124267.0
2023-04-03 14:30:00,64.06,64.23,64.05,64.23,432422.0,63.0947,63.2621,63.0848,63.2621,432422.0
2023-04-03 15:00:00,64.24,64.34,64.22,64.31,231640.0,63.272,63.3704,63.2523,63.3409,231640.0
2023-04-03 15:30:00,64.31,64.39,64.25,64.34,460625.0,63.3409,63.4197,63.2818,63.3704,460625.0
2023-04-04 09:30:00,64.42,64.47,64.27,64.41,216310.0,63.4492,63.4985,63.3015,63.4394,216310.0
2023-04-04 10:00:00,64.41,64.53,64.25,64.34,190737.0,63.4394,63.5576,63.2818,63.3704,190737.0
2023-04-04 10:30:00,64.34,64.42,64.24,64.28,124717.0,63.3704,63.4492,63.272,63.3114,124717.0
2023-04-04 11:00:00,64.27,64.27,64.02,64.11,92163.0,63.3015,63.3015,63.0553,63.1439,92163.0
2023-04-04 11:30:00,64.11,64.15,64.03,64.03,108302.0,63.1439,63.1833,63.0651,63.0651,108302.0
2023-04-04 12:00:00,64.03,64.07,63.85,64.01,83626.0,63.0651,63.1045,62.8878,63.0454,83626.0
2023-04-04 12:30:00,64.02,64.06,63.96,64.04,79100.0,63.0553,63.0947,62.9962,63.075,79100.0
2023-04-04 13:00:00,64.03,64.15,64.01,64.14,164056.0,63.0651,63.1833,63.0454,63.1735,164056.0
2023-04-04 13:30:00,64.12,64.15,64.05,64.08,82872.0,63.1538,63.1833,63.0848,63.1144,82872.0
2023-04-04 14:00:00,64.08,64.12,63.97,63.97,80540.0,63.1144,63.1538,63.006,63.006,80540.0
2023-04-04 14:30:00,63.96,64.02,63.89,63.92,52262.0,62.9962,63.0553,62.9272,62.9568,52262.0
2023-04-04 15:00:00,63.91,63.99,63.88,63.89,123150.0,62.9469,63.0257,62.9174,62.9272,123150.0
2023-04-04 15:30:00,63.89,64.01,63.83,64.01,208998.0,62.9272,63.0454,62.8681,63.0454,208998.0
2023-04-05 09:30:00,63.9,64.0,63.86,63.93,740330.0,62.9371,63.0356,62.8977,62.9666,740330.0
2023-04-05 10:00:00,63.95,63.98,63.78,63.79,53799.0,62.9863,63.0159,62.8189,62.8287,53799.0
2023-04-05 10:30:00,63.77,63.84,63.6,63.62,153305.0,62.809,62.878,62.6416,62.6613,153305.0
2023-04-05 11:00:00,63.61,63.74,63.58,63.67,275169.0,62.6514,62.7795,62.6219,62.7105,275169.0
2023-04-05 11:30:00,63.67,63.78,63.65,63.72,106129.0,62.7105,62.8189,62.6908,62.7598,106129.0
2023-04-05 12:00:00,63.72,63.73,63.53,63.57,144177.0,62.7598,62.7696,62.5727,62.6121,144177.0
2023-04-05 12:30:00,63.56,63.62,63.52,63.57,80305.0,62.6022,62.6613,62.5628,62.6121,80305.0
2023-04-05 13:00:00,63.57,63.68,63.54,63.67,117776.0,62.6121,62.7204,62.5825,62.7105,117776.0
2023-04-05 13:30:00,63.67,63.73,63.63,63.72,144129.0,62.7105,62.7696,62.6711,62.7598,144129.0
2023-04-05 14:00:00,63.72,63.81,63.71,63.74,368756.0,62.7598,62.8484,62.7499,62.7795,368756.0
2023-04-05 14:30:00,63.73,63.85,63.73,63.81,807907.0,62.7696,62.8878,62.7696,62.8484,807907.0
2023-04-05 15:00:00,63.8,63.81,63.69,63.75,1304874.0,62.8386,62.8484,62.7302,62.7893,1304874.0
2023-04-05 15:30:00,63.76,63.88,63.75,63.83,1310747.0,62.7992,62.9174,62.7893,62.8681,1310747.0
2023-04-06 09:30:00,63.67,63.67,63.48,63.57,137321.0,62.7105,62.7105,62.5234,62.6121,137321.0
2023-04-06 10:00:00,63.57,63.75,63.57,63.72,176951.0,62.6121,62.7893,62.6121,62.7598,176951.0
2023-04-06 10:30:00,63.71,63.76,63.62,63.65,136564.0,62.7499,62.7992,62.6613,62.6908,136564.0
2023-04-06 11:00:00,63.66,63.83,63.63,63.81,145653.0,62.7007,62.8681,62.6711,62.8484,145653.0
2023-04-06 11:30:00,63.81,63.97,63.79,63.96,30508.0,62.8484,63.006,62.8287,62.9962,30508.0
2023-04-06 12:00:00,63.96,64.06,63.96,64.01,53031.0,62.9962,63.0947,62.9962,63.0454,53031.0
2023-04-06 12:30:00,64.04,64.1,63.99,64.01,28304.0,63.075,63.1341,63.0257,63.0454,28304.0
2023-04-06 13:00:00,64.0,64.09,63.98,64.07,275505.0,63.0356,63.1242,63.0159,63.1045,275505.0
2023-04-06 13:30:00,64.07,64.11,64.04,64.08,188639.0,63.1045,63.1439,63.075,63.1144,188639.0
2023-04-06 14:00:00,64.09,64.18,64.08,64.16,71196.0,63.1242,63.2129,63.1144,63.1932,71196.0
2023-04-06 14:30:00,64.17,64.19,64.07,64.09,113785.0,63.203,63.2227,63.1045,63.1242,113785.0
2023-04-06 15:00:00,64.09,64.13,64.01,64.06,183085.0,63.1242,63.1636,63.0454,63.0947,183085.0
2023-04-06 15:30:00,64.07,64.12,64.04,64.1,207816.0,63.1045,63.1538,63.075,63.1341,207816.0
2023-04-10 09:30:00,63.68,63.7,63.46,63.49,188973.0,62.7204,62.7401,62.5037,62.5333,188973.0
2023-04-10 10:00:00,63.49,63.63,63.46,63.53,59958.0,62.5333,62.6711,62.5037,62.5727,59958.0
2023-04-10 10:30:00,63.53,63.68,63.52,63.56,81156.0,62.5727,62.7204,62.5628,62.6022,81156.0
2023-04-10 11:00:00,63.56,63.74,63.56,63.72,60316.0,62.6022,62.7795,62.6022,62.7598,60316.0
2023-04-10 11:30:00,63.72,63.8,63.67,63.67,49489.0,62.7598,62.8386,62.7105,62.7105,49489.0
2023-04-10 12:00:00,63.68,63.68,63.56,63.67,39097.0,62.7204,62.7204,62.6022,62.7105,39097.0
2023-04-10 12:30:00,63.66,63.87,63.66,63.87,64963.0,62.7007,62.9075,62.7007,62.9075,64963.0
2023-04-10 13:00:00,63.88,63.94,63.86,63.93,345736.0,62.9174,62.9765,62.8977,62.9666,345736.0
2023-04-10 13:30:00,63.94,63.96,63.85,63.92,35968.0,62.9765,62.9962,62.8878,62.9568,35968.0
2023-04-10 14:00:00,63.93,64.01,63.89,63.95,63168.0,62.9666,63.0454,62.9272,62.9863,63168.0
2023-04-10 14:30:00,63.96,64.0,63.89,64.0,83807.0,62.9962,63.0356,62.9272,63.0356,83807.0
2023-04-10 15:00:00,64.01,64.03,63.94,63.94,160793.0,63.0454,63.0651,62.9765,62.9765,160793.0
2023-04-10 15:30:00,63.95,64.09,63.93,64.09,275227.0,62.9863,63.1242,62.9666,63.1242,275227.0
2023-04-11 09:30:00,64.14,64.18,64.0,64.01,116274.0,63.1735,63.2129,63.0356,63.0454,116274.0
2023-04-11 10:00:00,64.02,64.05,63.93,64.02,34973.0,63.0553,63.0848,62.9666,63.0553,34973.0
2023-04-11 10:30:00,64.03,64.03,63.89,63.93,65278.0,63.0651,63.0651,62.9272,62.9666,65278.0
2023-04-11 11:00:00,63.94,64.06,63.93,64.0,42938.0,62.9765,63.0947,62.9666,63.0356,42938.0
2023-04-11 11:30:00,64.01,64.06,63.95,64.05,45314.0,63.0454,63.0947,62.9863,63.0848,45314.0
2023-04-11 12:00:00,64.04,64.13,64.04,64.09,49546.0,63.075,63.1636,63.075,63.1242,49546.0
2023-04-11 12:30:00,64.09,64.14,64.02,64.12,114296.0,63.1242,63.1735,63.0553,63.1538,114296.0
2023-04-11 13:00:00,64.12,64.17,64.07,64.14,81720.0,63.1538,63.203,63.1045,63.1735,81720.0
2023-04-11 13:30:00,64.16,64.19,64.11,64.19,76883.0,63.1932,63.2227,63.1439,63.2227,76883.0
2023-04-11 14:00:00,64.2,64.2,64.13,64.2,90552.0,63.2326,63.2326,63.1636,63.2326,90552.0
2023-04-11 14:30:00,64.2,64.22,64.17,64.2,73885.0,63.2326,63.2523,63.203,63.2326,73885.0
2023-04-11 15:00:00,64.2,64.21,64.14,64.18,309384.0,63.2326,63.2424,63.1735,63.2129,309384.0
2023-04-11 15:30:00,64.2,64.2,63.91,63.98,233440.0,63.2326,63.2326,62.9469,63.0159,233440.0
2023-04-12 09:30:00,64.27,64.37,64.01,64.13,136261.0,63.3015,63.4,63.0454,63.1636,136261.0
2023-04-12 10:00:00,64.13,64.35,64.05,64.31,187379.0,63.1636,63.3803,63.0848,63.3409,187379.0
2023-04-12 10:30:00,64.33,64.35,63.89,63.92,97898.0,63.3606,63.3803,62.9272,62.9568,97898.0
2023-04-12 11:00:00,63.9,63.99,63.78,63.98,54721.0,62.9371,63.0257,62.8189,63.0159,54721.0
2023-04-12 11:30:00,63.96,64.13,63.93,64.13,54974.0,62.9962,63.1636,62.9666,63.1636,54974.0
2023-04-12 12:00:00,64.12,64.18,64.1,64.15,194791.0,63.1538,63.2129,63.1341,63.1833,194791.0
2023-04-12 12:30:00,64.15,64.23,64.12,64.21,29428.0,63.1833,63.2621,63.1538,63.2424,29428.0
2023-04-12 13:00:00,64.22,64.3,64.14,64.23,52980.0,63.2523,63.3311,63.1735,63.2621,52980.0
2023-04-12 13:30:00,64.23,64.27,64.12,64.16,54634.0,63.2621,63.3015,63.1538,63.1932,54634.0
2023-04-12 14:00:00,64.16,64.26,63.95,63.98,120095.0,63.1932,63.2917,62.9863,63.0159,120095.0
2023-04-12 14:30:00,63.97,63.97,63.83,63.89,92219.0,63.006,63.006,62.8681,62.9272,92219.0
2023-04-12 15:00:00,63.9,63.95,63.65,63.67,312999.0,62.9371,62.9863,62.6908,62.7105,312999.0
2023-04-12 15:30:00,63.66,63.81,63.63,63.73,208881.0,62.7007,62.8484,62.6711,62.7696,208881.0
2023-04-13 09:30:00,63.97,64.09,63.97,64.03,126095.0,63.006,63.1242,63.006,63.0651,126095.0
2023-04-13 10:00:00,64.05,64.34,64.04,64.32,80692.0,63.0848,63.3704,63.075,63.3507,80692.0
2023-04-13 10:30:00,64.34,64.34,64.22,64.25,70035.0,63.3704,63.3704,63.2523,63.2818,70035.0
2023-04-13 11:00:00,64.27,64.35,64.27,64.35,97707.0,63.3015,63.3803,63.3015,63.3803,97707.0
2023-04-13 11:30:00,64.34,64.39,64.27,64.38,32542.0,63.3704,63.4197,63.3015,63.4098,32542.0
2023-04-13 12:00:00,64.38,64.44,64.36,64.44,59228.0,63.4098,63.4689,63.3901,63.4689,59228.0
2023-04-13 12:30:00,64.44,64.45,64.39,64.44,26586.0,63.4689,63.4788,63.4197,63.4689,26586.0
2023-04-13 13:00:00,64.44,64.52,64.38,64.5,31337.0,63.4689,63.5477,63.4098,63.528,31337.0
2023-04-13 13:30:00,64.5,64.65,64.48,64.64,66911.0,63.528,63.6758,63.5083,63.6659,66911.0
2023-04-13 14:00:00,64.64,64.76,64.62,64.7,38347.0,63.6659,63.7841,63.6462,63.725,38347.0
2023-04-13 14:30:00,64.7,64.77,64.66,64.76,44943.0,63.725,63.794,63.6856,63.7841,44943.0
2023-04-13 15:00:00,64.77,64.81,64.71,64.78,62560.0,63.794,63.8334,63.7349,63.8038,62560.0
2023-04-13 15:30:00,64.78,64.82,64.69,64.74,196962.0,63.8038,63.8432,63.7152,63.7644,196962.0
2023-04-14 09:30:00,64.55,64.92,64.55,64.87,420846.0,63.5773,63.9417,63.5773,63.8925,420846.0
2023-04-14 10:00:00,64.83,64.89,64.44,64.45,155969.0,63.8531,63.9122,63.4689,63.4788,155969.0
2023-04-14 10:30:00,64.47,64.54,64.39,64.47,53955.0,63.4985,63.5674,63.4197,63.4985,53955.0
2023-04-14 11:00:00,64.47,64.52,64.36,64.39,87843.0,63.4985,63.5477,63.3901,63.4197,87843.0
2023-04-14 11:30:00,64.4,64.44,64.34,64.41,70320.0,63.4295,63.4689,63.3704,63.4394,70320.0
2023-04-14 12:00:00,64.41,64.41,64.29,64.31,63952.0,63.4394,63.4394,63.3212,63.3409,63952.0
2023-04-14 12:30:00,64.31,64.31,64.15,64.19,34152.0,63.3409,63.3409,63.1833,63.2227,34152.0
2023-04-14 13:00:00,64.19,64.37,64.18,64.28,50287.0,63.2227,63.4,63.2129,63.3114,50287.0
2023-04-14 13:30:00,64.23,64.33,64.15,64.32,40266.0,63.2621,63.3606,63.1833,63.3507,40266.0
2023-04-14 14:00:00,64.33,64.48,64.26,64.47,52673.0,63.3606,63.5083,63.2917,63.4985,52673.0
2023-04-14 14:30:00,64.5,64.52,64.44,64.5,91913.0,63.528,63.5477,63.4689,63.528,91913.0
2023-04-14 15:00:00,64.5,64.51,64.29,64.46,85271.0,63.528,63.5379,63.3212,63.4886,85271.0
2023-04-14 15:30:00,64.47,64.6,64.45,64.56,128314.0,63.4985,63.6265,63.4788,63.5871,128314.0
2023-04-17 09:30:00,64.41,64.59,64.4,64.45,75946.0,63.4394,63.6167,63.4295,63.4788,75946.0
2023-04-17 10:00:00,64.47,64.56,64.4,64.46,28956.0,63.4985,63.5871,63.4295,63.4886,28956.0
2023-04-17 10:30:00,64.45,64.51,64.3,64.37,45546.0,63.4788,63.5379,63.3311,63.4,45546.0
2023-04-17 11:00:00,64.39,64.41,64.3,64.3,54829.0,63.4197,63.4394,63.3311,63.3311,54829.0
2023-04-17 11:30:00,64.27,64.3,64.17,64.25,83740.0,63.3015,63.3311,63.203,63.2818,83740.0
2023-04-17 12:00:00,64.23,64.26,64.15,64.21,66768.0,63.2621,63.2917,63.1833,63.2424,66768.0
2023-04-17 12:30:00,64.21,64.24,64.18,64.22,40962.0,63.2424,63.272,63.2129,63.2523,40962.0
2023-04-17 13:00:00,64.23,64.29,64.19,64.27,33098.0,63.2621,63.3212,63.2227,63.3015,33098.0
2023-04-17 13:30:00,64.28,64.31,64.17,64.19,92997.0,63.3114,63.3409,63.203,63.2227,92997.0
2023-04-17 14:00:00,64.17,64.23,64.15,64.22,44869.0,63.203,63.2621,63.1833,63.2523,44869.0
2023-04-17 14:30:00,64.23,64.4,64.22,64.38,66881.0,63.2621,63.4295,63.2523,63.4098,66881.0
2023-04-17 15:00:00,64.41,64.51,64.4,64.5,69786.0,63.4394,63.5379,63.4295,63.528,69786.0
2023-04-17 15:30:00,64.5,64.56,64.45,64.56,165179.0,63.528,63.5871,63.4788,63.5871,165179.0
2023-04-18 09:30:00,64.82,64.9,64.7,64.74,158095.0,63.8432,63.922,63.725,63.7644,158095.0
2023-04-18 10:00:00,64.73,64.73,64.5,64.53,172776.0,63.7546,63.7546,63.528,63.5576,172776.0
2023-04-18 10:30:00,64.5,64.59,64.45,64.52,175446.0,63.528,63.6167,63.4788,63.5477,175446.0
2023-04-18 11:00:00,64.51,64.58,64.48,64.55,54549.0,63.5379,63.6068,63.5083,63.5773,54549.0
2023-04-18 11:30:00,64.54,64.6,64.44,64.49,26605.0,63.5674,63.6265,63.4689,63.5182,26605.0
2023-04-18 12:00:00,64.48,64.64,64.47,64.64,42106.0,63.5083,63.6659,63.4985,63.6659,42106.0
2023-04-18 12:30:00,64.64,64.65,64.53,64.56,43275.0,63.6659,63.6758,63.5576,63.5871,43275.0
2023-04-18 13:00:00,64.56,64.63,64.54,64.55,50358.0,63.5871,63.6561,63.5674,63.5773,50358.0
2023-04-18 13:30:00,64.54,64.67,64.53,64.58,39899.0,63.5674,63.6955,63.5576,63.6068,39899.0
2023-04-18 14:00:00,64.59,64.65,64.53,64.63,137713.0,63.6167,63.6758,63.5576,63.6561,137713.0
2023-04-18 14:30:00,64.63,64.65,64.45,64.53,57182.0,63.6561,63.6758,63.4788,63.5576,57182.0
2023-04-18 15:00:00,64.55,64.63,64.53,64.57,57277.0,63.5773,63.6561,63.5576,63.597,57277.0
2023-04-18 15:30:00,64.57,64.67,64.54,64.62,281093.0,63.597,63.6955,63.5674,63.6462,281093.0
2023-04-19 09:30:00,64.29,64.38,64.24,64.27,151513.0,63.3212,63.4098,63.272,63.3015,151513.0
2023-04-19 10:00:00,64.28,64.38,64.26,64.37,63900.0,63.3114,63.4098,63.2917,63.4,63900.0
2023-04-19 10:30:00,64.38,64.47,64.37,64.45,84699.0,63.4098,63.4985,63.4,63.4788,84699.0
2023-04-19 11:00:00,64.46,64.51,64.42,64.47,71154.0,63.4886,63.5379,63.4492,63.4985,71154.0
2023-04-19 11:30:00,64.46,64.54,64.42,64.53,43591.0,63.4886,63.5674,63.4492,63.5576,43591.0
2023-04-19 12:00:00,64.53,64.58,64.49,64.56,39641.0,63.5576,63.6068,63.5182,63.5871,39641.0
2023-04-19 12:30:00,64.57,64.61,64.56,64.58,20247.0,63.597,63.6364,63.5871,63.6068,20247.0
2023-04-19 13:00:00,64.59,64.64,64.54,64.61,42639.0,63.6167,63.6659,63.5674,63.6364,42639.0
2023-04-19 13:30:00,64.61,64.66,64.57,64.65,30594.0,63.6364,63.6856,63.597,63.6758,30594.0
2023-04-19 14:00:00,64.67,64.71,64.58,64.62,47392.0,63.6955,63.7349,63.6068,63.6462,47392.0
2023-04-19 14:30:00,64.63,64.63,64.56,64.62,75291.0,63.6561,63.6561,63.5871,63.6462,75291.0
2023-04-19 15:00:00,64.62,64.69,64.58,64.61,659699.0,63.6462,63.7152,63.6068,63.6364,659699.0
2023-04-19 15:30:00,64.61,64.63,64.49,64.58,169140.0,63.6364,63.6561,63.5182,63.6068,169140.0
2023-04-20 09:30:00,63.99,64.29,63.99,64.2,266300.0,63.0257,63.3212,63.0257,63.2326,266300.0
2023-04-20 10:00:00,64.19,64.32,64.15,64.26,76372.0,63.2227,63.3507,63.1833,63.2917,76372.0
2023-04-20 10:30:00,64.27,64.36,64.25,64.33,166555.0,63.3015,63.3901,63.2818,63.3606,166555.0
2023-04-20 11:00:00,64.33,64.34,64.2,64.28,107640.0,63.3606,63.3704,63.2326,63.3114,107640.0
2023-04-20 11:30:00,64.27,64.37,64.22,64.32,61819.0,63.3015,63.4,63.2523,63.3507,61819.0
2023-04-20 12:00:00,64.32,64.39,64.24,64.38,242300.0,63.3507,63.4197,63.272,63.4098,242300.0
2023-04-20 12:30:00,64.39,64.49,64.37,64.49,1132262.0,63.4197,63.5182,63.4,63.5182,1132262.0
2023-04-20 13:00:00,64.49,64.54,64.46,64.53,64590.0,63.5182,63.5674,63.4886,63.5576,64590.0
2023-04-20 13:30:00,64.53,64.55,64.45,64.47,364192.0,63.5576,63.5773,63.4788,63.4985,364192.0
2023-04-20 14:00:00,64.46,64.47,64.3,64.3,141997.0,63.4886,63.4985,63.3311,63.3311,141997.0
2023-04-20 14:30:00,64.31,64.31,64.1,64.2,105866.0,63.3409,63.3409,63.1341,63.2326,105866.0
2023-04-20 15:00:00,64.2,64.24,63.97,63.98,55511.0,63.2326,63.272,63.006,63.0159,55511.0
2023-04-20 15:30:00,63.99,64.26,63.98,64.25,184110.0,63.0257,63.2917,63.0159,63.2818,184110.0
2023-04-21 09:30:00,64.33,64.35,64.08,64.08,140317.0,63.3606,63.3803,63.1144,63.1144,140317.0
2023-04-21 10:00:00,64.08,64.34,64.03,64.29,77890.0,63.1144,63.3704,63.0651,63.3212,77890.0
2023-04-21 10:30:00,64.29,64.31,63.99,64.12,160621.0,63.3212,63.3409,63.0257,63.1538,160621.0
2023-04-21 11:00:00,64.12,64.23,64.1,64.18,138386.0,63.1538,63.2621,63.1341,63.2129,138386.0
2023-04-21 11:30:00,64.18,64.28,64.13,64.24,70918.0,63.2129,63.3114,63.1636,63.272,70918.0
2023-04-21 12:00:00,64.25,64.28,64.19,64.19,98846.0,63.2818,63.3114,63.2227,63.2227,98846.0
2023-04-21 12:30:00,64.21,64.22,64.16,64.2,77709.0,63.2424,63.2523,63.1932,63.2326,77709.0
2023-04-21 13:00:00,64.21,64.26,64.16,64.19,27569.0,63.2424,63.2917,63.1932,63.2227,27569.0
2023-04-21 13:30:00,64.2,64.3,64.19,64.29,46983.0,63.2326,63.3311,63.2227,63.3212,46983.0
2023-04-21 14:00:00,64.3,64.34,64.28,64.29,39638.0,63.3311,63.3704,63.3114,63.3212,39638.0
2023-04-21 14:30:00,64.3,64.31,64.19,64.22,76978.0,63.3311,63.3409,63.2227,63.2523,76978.0
2023-04-21 15:00:00,64.22,64.25,64.13,64.19,109094.0,63.2523,63.2818,63.1636,63.2227,109094.0
2023-04-21 15:30:00,64.19,64.29,64.15,64.27,245302.0,63.2227,63.3212,63.1833,63.3015,245302.0
2023-04-24 09:30:00,64.18,64.42,64.18,64.37,160193.0,63.2129,63.4492,63.2129,63.4,160193.0
2023-04-24 10:00:00,64.38,64.41,64.32,64.4,45076.0,63.4098,63.4394,63.3507,63.4295,45076.0
2023-04-24 10:30:00,64.41,64.41,64.11,64.16,48434.0,63.4394,63.4394,63.1439,63.1932,48434.0
2023-04-24 11:00:00,64.16,64.19,64.11,64.13,103147.0,63.1932,63.2227,63.1439,63.1636,103147.0
2023-04-24 11:30:00,64.12,64.18,64.06,64.07,72467.0,63.1538,63.2129,63.0947,63.1045,72467.0
2023-04-24 12:00:00,64.07,64.16,64.03,64.16,69936.0,63.1045,63.1932,63.0651,63.1932,69936.0
2023-04-24 12:30:00,64.15,64.22,64.15,64.2,44559.0,63.1833,63.2523,63.1833,63.2326,44559.0
2023-04-24 13:00:00,64.19,64.24,64.15,64.22,55764.0,63.2227,63.272,63.1833,63.2523,55764.0
2023-04-24 13:30:00,64.22,64.32,64.21,64.31,511093.0,63.2523,63.3507,63.2424,63.3409,511093.0
2023-04-24 14:00:00,64.3,64.37,64.29,64.31,348173.0,63.3311,63.4,63.3212,63.3409,348173.0
2023-04-24 14:30:00,64.33,64.33,64.25,64.32,297505.0,63.3606,63.3606,63.2818,63.3507,297505.0
2023-04-24 15:00:00,64.33,64.37,64.32,64.33,408236.0,63.3606,63.4,63.3507,63.3606,408236.0
2023-04-24 15:30:00,64.34,64.39,64.31,64.37,280337.0,63.3704,63.4197,63.3409,63.4,280337.0
2023-04-25 09:30:00,64.14,64.23,64.05,64.07,195714.0,63.1735,63.2621,63.0848,63.1045,195714.0
2023-04-25 10:00:00,64.06,64.16,63.94,63.96,68024.0,63.0947,63.1932,62.9765,62.9962,68024.0
2023-04-25 10:30:00,63.97,64.03,63.9,64.01,47896.0,63.006,63.0651,62.9371,63.0454,47896.0
2023-04-25 11:00:00,64.01,64.09,63.97,63.97,99517.0,63.0454,63.1242,63.006,63.006,99517.0
2023-04-25 11:30:00,63.96,63.97,63.87,63.87,91643.0,62.9962,63.006,62.9075,62.9075,91643.0
2023-04-25 12:00:00,63.88,63.9,63.82,63.84,38487.0,62.9174,62.9371,62.8583,62.878,38487.0
2023-04-25 12:30:00,63.83,63.85,63.78,63.81,31574.0,62.8681,62.8878,62.8189,62.8484,31574.0
2023-04-25 13:00:00,63.81,63.86,63.57,63.65,193478.0,62.8484,62.8977,62.6121,62.6908,193478.0
2023-04-25 13:30:00,63.65,63.66,63.54,63.57,52511.0,62.6908,62.7007,62.5825,62.6121,52511.0
2023-04-25 14:00:00,63.58,63.61,63.49,63.58,88464.0,62.6219,62.6514,62.5333,62.6219,88464.0
2023-04-25 14:30:00,63.57,63.63,63.48,63.49,73002.0,62.6121,62.6711,62.5234,62.5333,73002.0
2023-04-25 15:00:00,63.48,63.62,63.47,63.53,86887.0,62.5234,62.6613,62.5136,62.5727,86887.0
2023-04-25 15:30:00,63.54,63.57,63.38,63.39,226488.0,62.5825,62.6121,62.4249,62.4348,226488.0
2023-04-26 09:30:00,63.56,63.61,63.37,63.48,176008.0,62.6022,62.6514,62.4151,62.5234,176008.0
2023-04-26 10:00:00,63.47,63.5,63.2,63.25,49780.0,62.5136,62.5431,62.2476,62.2969,49780.0
2023-04-26 10:30:00,63.27,63.44,63.27,63.44,44655.0,62.3166,62.484,62.3166,62.484,44655.0
2023-04-26 11:00:00,63.45,63.65,63.44,63.57,78554.0,62.4939,62.6908,62.484,62.6121,78554.0
2023-04-26 11:30:00,63.58,63.63,63.53,63.61,56922.0,62.6219,62.6711,62.5727,62.6514,56922.0
2023-04-26 12:00:00,63.61,63.71,63.59,63.62,51916.0,62.6514,62.7499,62.6318,62.6613,51916.0
2023-04-26 12:30:00,63.61,63.61,63.47,63.48,47114.0,62.6514,62.6514,62.5136,62.5234,47114.0
2023-04-26 13:00:00,63.53,63.55,63.42,63.44,94884.0,62.5727,62.5924,62.4643,62.484,94884.0
2023-04-26 13:30:00,63.45,63.47,63.26,63.3,49252.0,62.4939,62.5136,62.3067,62.3461,49252.0
2023-04-26 14:00:00,63.3,63.33,63.23,63.33,40113.0,62.3461,62.3757,62.2772,62.3757,40113.0
2023-04-26 14:30:00,63.31,63.33,63.16,63.2,85747.0,62.356,62.3757,62.2082,62.2476,85747.0
2023-04-26 15:00:00,63.21,63.25,63.13,63.17,105350.0,62.2575,62.2969,62.1787,62.2181,105350.0
2023-04-26 15:30:00,63.19,63.3,63.1,63.21,224855.0,62.2378,62.3461,62.1491,62.2575,224855.0
2023-04-27 09:30:00,63.44,63.54,63.38,63.49,112242.0,62.484,62.5825,62.4249,62.5333,112242.0
2023-04-27 10:00:00,63.49,63.66,63.46,63.6,376784.0,62.5333,62.7007,62.5037,62.6416,376784.0
2023-04-27 10:30:00,63.6,63.7,63.53,63.54,62797.0,62.6416,62.7401,62.5727,62.5825,62797.0
2023-04-27 11:00:00,63.55,63.78,63.53,63.76,29755.0,62.5924,62.8189,62.5727,62.7992,29755.0
2023-04-27 11:30:00,63.75,63.79,63.7,63.76,70230.0,62.7893,62.8287,62.7401,62.7992,70230.0
2023-04-27 12:00:00,63.77,63.83,63.77,63.81,110485.0,62.809,62.8681,62.809,62.8484,110485.0
2023-04-27 12:30:00,63.81,63.88,63.8,63.87,31338.0,62.8484,62.9174,62.8386,62.9075,31338.0
2023-04-27 13:00:00,63.88,63.95,63.86,63.94,30521.0,62.9174,62.9863,62.8977,62.9765,30521.0
2023-04-27 13:30:00,63.94,64.09,63.94,64.04,45790.0,62.9765,63.1242,62.9765,63.075,45790.0
2023-04-27 14:00:00,64.04,64.18,64.04,64.17,99529.0,63.075,63.2129,63.075,63.203,99529.0
2023-04-27 14:30:00,64.17,64.3,64.15,64.3,74779.0,63.203,63.3311,63.1833,63.3311,74779.0
2023-04-27 15:00:00,64.31,64.34,64.24,64.29,57332.0,63.3409,63.3704,63.272,63.3212,57332.0
2023-04-27 15:30:00,64.29,64.35,64.25,64.3,212248.0,63.3212,63.3803,63.2818,63.3311,212248.0
2023-04-28 09:30:00,64.16,64.29,64.14,64.26,114100.0,63.1932,63.3212,63.1735,63.2917,114100.0
2023-04-28 10:00:00,64.25,64.62,64.22,64.61,138200.0,63.2818,63.6462,63.2523,63.6364,138200.0
2023-04-28 10:30:00,64.64,64.64,64.31,64.35,116063.0,63.6659,63.6659,63.3409,63.3803,116063.0
2023-04-28 11:00:00,64.36,64.44,64.25,64.42,48947.0,63.3901,63.4689,63.2818,63.4492,48947.0
2023-04-28 11:30:00,64.43,64.62,64.43,64.6,56865.0,63.4591,63.6462,63.4591,63.6265,56865.0
2023-04-28 12:00:00,64.61,64.67,64.58,64.65,32528.0,63.6364,63.6955,63.6068,63.6758,32528.0
2023-04-28 12:30:00,64.66,64.76,64.6,64.75,74523.0,63.6856,63.7841,63.6265,63.7743,74523.0
2023-04-28 13:00:00,64.73,64.76,64.67,64.75,34577.0,63.7546,63.7841,63.6955,63.7743,34577.0
2023-04-28 13:30:00,64.75,64.76,64.59,64.66,76785.0,63.7743,63.7841,63.6167,63.6856,76785.0
2023-04-28 14:00:00,64.66,64.74,64.61,64.64,145583.0,63.6856,63.7644,63.6364,63.6659,145583.0
2023-04-28 14:30:00,64.64,64.66,64.53,64.64,188372.0,63.6659,63.6856,63.5576,63.6659,188372.0
2023-04-28 15:00:00,64.65,64.76,64.64,64.67,98653.0,63.6758,63.7841,63.6659,63.6955,98653.0
2023-04-28 15:30:00,64.68,64.83,64.63,64.8,182310.0,63.7053,63.8531,63.6561,63.8235,182310.0
2023-05-01 09:30:00,64.74,64.92,64.71,64.87,73217.0,63.7644,63.9417,63.7349,63.8925,73217.0
2023-05-01 10:00:00,64.85,64.94,64.79,64.81,58605.0,63.8728,63.9614,63.8137,63.8334,58605.0
2023-05-01 10:30:00,64.83,64.98,64.79,64.98,42895.0,63.8531,64.0008,63.8137,64.0008,42895.0
2023-05-01 11:00:00,64.97,64.99,64.78,64.83,31596.0,63.991,64.0107,63.8038,63.8531,31596.0
2023-05-01 11:30:00,64.82,64.91,64.81,64.91,97871.0,63.8432,63.9319,63.8334,63.9319,97871.0
2023-05-01 12:00:00,64.9,64.98,64.89,64.97,296627.0,63.922,64.0008,63.9122,63.991,296627.0
2023-05-01 12:30:00,64.97,65.09,64.97,65.07,54985.0,63.991,64.1091,63.991,64.0894,54985.0
2023-05-01 13:00:00,65.05,65.09,65.02,65.02,32522.0,64.0697,64.1091,64.0402,64.0402,32522.0
2023-05-01 13:30:00,65.03,65.09,65.01,65.06,52142.0,64.0501,64.1091,64.0304,64.0796,52142.0
2023-05-01 14:00:00,65.06,65.06,64.97,64.97,77132.0,64.0796,64.0796,63.991,63.991,77132.0
2023-05-01 14:30:00,64.97,64.97,64.8,64.91,33897.0,63.991,63.991,63.8235,63.9319,33897.0
2023-05-01 15:00:00,64.91,64.93,64.85,64.87,42725.0,63.9319,63.9516,63.8728,63.8925,42725.0
2023-05-01 15:30:00,64.87,64.91,64.79,64.84,190825.0,63.8925,63.9319,63.8137,63.8629,190825.0
2023-05-02 09:30:00,64.73,64.75,64.58,64.59,76986.0,63.7546,63.7743,63.6068,63.6167,76986.0
2023-05-02 10:00:00,64.65,64.65,64.17,64.21,102621.0,63.6758,63.6758,63.203,63.2424,102621.0
2023-05-02 10:30:00,64.21,64.21,63.89,63.91,108835.0,63.2424,63.2424,62.9272,62.9469,108835.0
2023-05-02 11:00:00,63.91,63.93,63.77,63.79,122709.0,62.9469,62.9666,62.809,62.8287,122709.0
2023-05-02 11:30:00,63.8,63.92,63.72,63.81,228423.0,62.8386,62.9568,62.7598,62.8484,228423.0
2023-05-02 12:00:00,63.8,63.9,63.77,63.88,90275.0,62.8386,62.9371,62.809,62.9174,90275.0
2023-05-02 12:30:00,63.89,64.01,63.88,63.98,48953.0,62.9272,63.0454,62.9174,63.0159,48953.0
2023-05-02 13:00:00,63.99,64.1,63.98,64.08,50133.0,63.0257,63.1341,63.0159,63.1144,50133.0
2023-05-02 13:30:00,64.09,64.22,64.06,64.19,61140.0,63.1242,63.2523,63.0947,63.2227,61140.0
2023-05-02 14:00:00,64.17,64.17,64.03,64.08,38520.0,63.203,63.203,63.0651,63.1144,38520.0
2023-05-02 14:30:00,64.08,64.22,64.05,64.2,61162.0,63.1144,63.2523,63.0848,63.2326,61162.0
2023-05-02 15:00:00,64.21,64.28,64.15,64.23,75786.0,63.2424,63.3114,63.1833,63.2621,75786.0
2023-05-02 15:30:00,64.23,64.23,64.09,64.14,131897.0,63.2621,63.2621,63.1242,63.1735,131897.0
2023-05-03 09:30:00,64.16,64.43,64.16,64.39,70506.0,63.1932,63.4591,63.1932,63.4197,70506.0
2023-05-03 10:00:00,64.4,64.44,64.24,64.24,82363.0,63.4295,63.4689,63.272,63.272,82363.0
2023-05-03 10:30:00,64.27,64.28,64.14,64.18,56860.0,63.3015,63.3114,63.1735,63.2129,56860.0
2023-05-03 11:00:00,64.19,64.19,64.11,64.14,118686.0,63.2227,63.2227,63.1439,63.1735,118686.0
2023-05-03 11:30:00,64.12,64.28,64.11,64.28,58390.0,63.1538,63.3114,63.1439,63.3114,58390.0
2023-05-03 12:00:00,64.28,64.31,64.22,64.3,82866.0,63.3114,63.3409,63.2523,63.3311,82866.0
2023-05-03 12:30:00,64.32,64.38,64.25,64.36,36555.0,63.3507,63.4098,63.2818,63.3901,36555.0
2023-05-03 13:00:00,64.37,64.43,64.36,64.43,32995.0,63.4,63.4591,63.3901,63.4591,32995.0
2023-05-03 13:30:00,64.43,64.45,64.34,64.38,104325.0,63.4591,63.4788,63.3704,63.4098,104325.0
2023-05-03 14:00:00,64.34,64.61,64.23,64.47,112508.0,63.3704,63.6364,63.2621,63.4985,112508.0
2023-05-03 14:30:00,64.48,64.65,64.1,64.42,222352.0,63.5083,63.6758,63.1341,63.4492,222352.0
2023-05-03 15:00:00,64.42,64.54,63.9,63.9,220162.0,63.4492,63.5674,62.9371,62.9371,220162.0
2023-05-03 15:30:00,63.89,63.93,63.74,63.77,408159.0,62.9272,62.9666,62.7795,62.809,408159.0
2023-05-04 09:30:00,63.58,63.67,63.35,63.5,174256.0,62.6219,62.7105,62.3954,62.5431,174256.0
2023-05-04 10:00:00,63.47,63.53,63.22,63.22,323721.0,62.5136,62.5727,62.2673,62.2673,323721.0
2023-05-04 10:30:00,63.22,63.47,63.2,63.36,147344.0,62.2673,62.5136,62.2476,62.4052,147344.0
2023-05-04 11:00:00,63.37,63.61,63.34,63.42,97170.0,62.4151,62.6514,62.3855,62.4643,97170.0
2023-05-04 11:30:00,63.43,63.44,63.26,63.32,184922.0,62.4742,62.484,62.3067,62.3658,184922.0
2023-05-04 12:00:00,63.29,63.4,63.19,63.4,42350.0,62.3363,62.4446,62.2378,62.4446,42350.0
2023-05-04 12:30:00,63.41,63.51,63.3,63.5,53663.0,62.4545,62.553,62.3461,62.5431,53663.0
2023-05-04 13:00:00,63.5,63.68,63.47,63.58,48340.0,62.5431,62.7204,62.5136,62.6219,48340.0
2023-05-04 13:30:00,63.58,63.63,63.43,63.49,81597.0,62.6219,62.6711,62.4742,62.5333,81597.0
2023-05-04 14:00:00,63.51,63.51,63.36,63.36,82836.0,62.553,62.553,62.4052,62.4052,82836.0
2023-05-04 14:30:00,63.35,63.43,63.29,63.38,142036.0,62.3954,62.4742,62.3363,62.4249,142036.0
2023-05-04 15:00:00,63.38,63.52,63.27,63.4,350375.0,62.4249,62.5628,62.3166,62.4446,350375.0
2023-05-04 15:30:00,63.39,63.55,63.32,63.34,223716.0,62.4348,62.5924,62.3658,62.3855,223716.0
2023-05-05 09:30:00,64.01,64.3,63.99,64.3,204751.0,63.0454,63.3311,63.0257,63.3311,204751.0
2023-05-05 10:00:00,64.33,64.45,64.32,64.42,50863.0,63.3606,63.4788,63.3507,63.4492,50863.0
2023-05-05 10:30:00,64.44,64.58,64.42,64.5,37868.0,63.4689,63.6068,63.4492,63.528,37868.0
2023-05-05 11:00:00,64.51,64.55,64.42,64.52,63229.0,63.5379,63.5773,63.4492,63.5477,63229.0
2023-05-05 11:30:00,64.53,64.53,64.42,64.45,31446.0,63.5576,63.5576,63.4492,63.4788,31446.0
2023-05-05 12:00:00,64.46,64.48,64.39,64.39,48575.0,63.4886,63.5083,63.4197,63.4197,48575.0
2023-05-05 12:30:00,64.41,64.48,64.35,64.48,25694.0,63.4394,63.5083,63.3803,63.5083,25694.0
2023-05-05 13:00:00,64.48,64.54,64.47,64.52,50138.0,63.5083,63.5674,63.4985,63.5477,50138.0
2023-05-05 13:30:00,64.53,64.6,64.53,64.59,54316.0,63.5576,63.6265,63.5576,63.6167,54316.0
2023-05-05 14:00:00,64.6,64.72,64.59,64.7,38603.0,63.6265,63.7447,63.6167,63.725,38603.0
2023-05-05 14:30:00,64.7,64.88,64.7,64.82,47858.0,63.725,63.9023,63.725,63.8432,47858.0
2023-05-05 15:00:00,64.82,64.87,64.73,64.79,121001.0,63.8432,63.8925,63.7546,63.8137,121001.0
2023-05-05 15:30:00,64.78,64.8,64.63,64.69,141480.0,63.8038,63.8235,63.6561,63.7152,141480.0
2023-05-08 09:30:00,64.67,64.73,64.57,64.58,81313.0,63.6955,63.7546,63.597,63.6068,81313.0
2023-05-08 10:00:00,64.59,64.66,64.57,64.61,33557.0,63.6167,63.6856,63.597,63.6364,33557.0
2023-05-08 10:30:00,64.61,64.7,64.54,64.66,63369.0,63.6364,63.725,63.5674,63.6856,63369.0
2023-05-08 11:00:00,64.67,64.74,64.63,64.63,38310.0,63.6955,63.7644,63.6561,63.6561,38310.0
2023-05-08 11:30:00,64.64,64.74,64.61,64.73,39564.0,63.6659,63.7644,63.6364,63.7546,39564.0
2023-05-08 12:00:00,64.74,64.76,64.64,64.7,19922.0,63.7644,63.7841,63.6659,63.725,19922.0
2023-05-08 12:30:00,64.71,64.72,64.66,64.7,19239.0,63.7349,63.7447,63.6856,63.725,19239.0
2023-05-08 13:00:00,64.72,64.74,64.68,64.74,20645.0,63.7447,63.7644,63.7053,63.7644,20645.0
2023-05-08 13:30:00,64.73,64.79,64.73,64.76,63443.0,63.7546,63.8137,63.7546,63.7841,63443.0
2023-05-08 14:00:00,64.77,64.77,64.53,64.73,42005.0,63.794,63.794,63.5576,63.7546,42005.0
2023-05-08 14:30:00,64.75,64.82,64.74,64.81,29932.0,63.7743,63.8432,63.7644,63.8334,29932.0
2023-05-08 15:00:00,64.81,64.81,64.68,64.71,67887.0,63.8334,63.8334,63.7053,63.7349,67887.0
2023-05-08 15:30:00,64.71,64.81,64.71,64.75,129256.0,63.7349,63.8334,63.7349,63.7743,129256.0
2023-05-09 09:30:00,64.51,64.7,64.51,64.7,89847.0,63.5379,63.725,63.5379,63.725,89847.0
2023-05-09 10:00:00,64.72,64.72,64.53,64.57,24684.0,63.7447,63.7447,63.5576,63.597,24684.0
2023-05-09 10:30:00,64.56,64.61,64.48,64.59,17985.0,63.5871,63.6364,63.5083,63.6167,17985.0
2023-05-09 11:00:00,64.57,64.6,64.5,64.53,27039.0,63.597,63.6265,63.528,63.5576,27039.0
2023-05-09 11:30:00,64.53,64.57,64.47,64.48,19591.0,63.5576,63.597,63.4985,63.5083,19591.0
2023-05-09 12:00:00,64.47,64.49,64.45,64.46,41194.0,63.4985,63.5182,63.4788,63.4886,41194.0
2023-05-09 12:30:00,64.45,64.55,64.45,64.55,36724.0,63.4788,63.5773,63.4788,63.5773,36724.0
2023-05-09 13:00:00,64.55,64.56,64.52,64.52,26609.0,63.5773,63.5871,63.5477,63.5477,26609.0
2023-05-09 13:30:00,64.53,64.58,64.5,64.57,32557.0,63.5576,63.6068,63.528,63.597,32557.0
2023-05-09 14:00:00,64.57,64.62,64.55,64.58,41920.0,63.597,63.6462,63.5773,63.6068,41920.0
2023-05-09 14:30:00,64.58,64.6,64.47,64.52,37953.0,63.6068,63.6265,63.4985,63.5477,37953.0
2023-05-09 15:00:00,64.53,64.56,64.49,64.51,50313.0,63.5576,63.5871,63.5182,63.5379,50313.0
2023-05-09 15:30:00,64.5,64.55,64.41,64.44,190675.0,63.528,63.5773,63.4394,63.4689,190675.0
2023-05-10 09:30:00,64.87,65.01,64.58,64.75,95494.0,63.8925,64.0304,63.6068,63.7743,95494.0
2023-05-10 10:00:00,64.75,64.95,64.66,64.73,79633.0,63.7743,63.9713,63.6856,63.7546,79633.0
2023-05-10 10:30:00,64.72,64.8,64.42,64.5,65652.0,63.7447,63.8235,63.4492,63.528,65652.0
2023-05-10 11:00:00,64.5,64.68,64.5,64.66,27198.0,63.528,63.7053,63.528,63.6856,27198.0
2023-05-10 11:30:00,64.67,64.75,64.62,64.64,61433.0,63.6955,63.7743,63.6462,63.6659,61433.0
2023-05-10 12:00:00,64.64,64.64,64.52,64.61,37721.0,63.6659,63.6659,63.5477,63.6364,37721.0
2023-05-10 12:30:00,64.62,64.65,64.49,64.53,29992.0,63.6462,63.6758,63.5182,63.5576,29992.0
2023-05-10 13:00:00,64.5,64.55,64.27,64.3,44338.0,63.528,63.5773,63.3015,63.3311,44338.0
2023-05-10 13:30:00,64.3,64.46,64.24,64.44,55038.0,63.3311,63.4886,63.272,63.4689,55038.0
2023-05-10 14:00:00,64.44,64.65,64.44,64.62,200574.0,63.4689,63.6758,63.4689,63.6462,200574.0
2023-05-10 14:30:00,64.61,64.78,64.6,64.78,106841.0,63.6364,63.8038,63.6265,63.8038,106841.0
2023-05-10 15:00:00,64.77,65.0,64.75,64.95,151710.0,63.794,64.0205,63.7743,63.9713,151710.0
2023-05-10 15:30:00,64.94,65.03,64.83,64.86,118630.0,63.9614,64.0501,63.8531,63.8826,118630.0
2023-05-11 09:30:00,64.85,64.92,64.56,64.56,130879.0,63.8728,63.9417,63.5871,63.5871,130879.0
2023-05-11 10:00:00,64.57,64.68,64.54,64.63,56718.0,63.597,63.7053,63.5674,63.6561,56718.0
2023-05-11 10:30:00,64.63,64.74,64.53,64.73,47097.0,63.6561,63.7644,63.5576,63.7546,47097.0
2023-05-11 11:00:00,64.73,64.8,64.72,64.77,42544.0,63.7546,63.8235,63.7447,63.794,42544.0
2023-05-11 11:30:00,64.8,64.85,64.75,64.82,32739.0,63.8235,63.8728,63.7743,63.8432,32739.0
2023-05-11 12:00:00,64.82,64.87,64.74,64.81,60146.0,63.8432,63.8925,63.7644,63.8334,60146.0
2023-05-11 12:30:00,64.82,64.88,64.81,64.85,34143.0,63.8432,63.9023,63.8334,63.8728,34143.0
2023-05-11 13:00:00,64.84,64.87,64.73,64.75,30421.0,63.8629,63.8925,63.7546,63.7743,30421.0
2023-05-11 13:30:00,64.76,64.83,64.59,64.73,53643.0,63.7841,63.8531,63.6167,63.7546,53643.0
2023-05-11 14:00:00,64.74,64.8,64.71,64.78,43034.0,63.7644,63.8235,63.7349,63.8038,43034.0
2023-05-11 14:30:00,64.8,64.94,64.78,64.91,63335.0,63.8235,63.9614,63.8038,63.9319,63335.0
2023-05-11 15:00:00,64.91,64.93,64.82,64.88,138925.0,63.9319,63.9516,63.8432,63.9023,138925.0
2023-05-11 15:30:00,64.86,64.93,64.79,64.9,191304.0,63.8826,63.9516,63.8137,63.922,191304.0
2023-05-12 09:30:00,65.06,65.17,65.03,65.06,173888.0,64.0796,64.1879,64.0501,64.0796,173888.0
2023-05-12 10:00:00,65.05,65.09,64.92,64.93,89858.0,64.0697,64.1091,63.9417,63.9516,89858.0
2023-05-12 10:30:00,64.91,64.91,64.79,64.84,71172.0,63.9319,63.9319,63.8137,63.8629,71172.0
2023-05-12 11:00:00,64.85,64.93,64.74,64.75,76999.0,63.8728,63.9516,63.7644,63.7743,76999.0
2023-05-12 11:30:00,64.75,64.86,64.71,64.86,106457.0,63.7743,63.8826,63.7349,63.8826,106457.0
2023-05-12 12:00:00,64.86,64.86,64.61,64.63,71788.0,63.8826,63.8826,63.6364,63.6561,71788.0
2023-05-12 12:30:00,64.62,64.67,64.52,64.54,44934.0,63.6462,63.6955,63.5477,63.5674,44934.0
2023-05-12 13:00:00,64.53,64.71,64.49,64.65,66315.0,63.5576,63.7349,63.5182,63.6758,66315.0
2023-05-12 13:30:00,64.64,64.69,64.49,64.5,63706.0,63.6659,63.7152,63.5182,63.528,63706.0
2023-05-12 14:00:00,64.5,64.59,64.47,64.53,76172.0,63.528,63.6167,63.4985,63.5576,76172.0
2023-05-12 14:30:00,64.54,64.62,64.49,64.59,95917.0,63.5674,63.6462,63.5182,63.6167,95917.0
2023-05-12 15:00:00,64.6,64.7,64.56,64.68,104082.0,63.6265,63.725,63.5871,63.7053,104082.0
2023-05-12 15:30:00,64.69,64.88,64.69,64.87,235695.0,63.7152,63.9023,63.7152,63.8925,235695.0
2023-05-15 09:30:00,64.9,64.96,64.71,64.71,93798.0,63.922,63.9811,63.7349,63.7349,93798.0
2023-05-15 10:00:00,64.72,64.76,64.59,64.69,39855.0,63.7447,63.7841,63.6167,63.7152,39855.0
2023-05-15 10:30:00,64.71,64.81,64.67,64.73,56705.0,63.7349,63.8334,63.6955,63.7546,56705.0
2023-05-15 11:00:00,64.73,64.85,64.73,64.82,26139.0,63.7546,63.8728,63.7546,63.8432,26139.0
2023-05-15 11:30:00,64.81,64.86,64.78,64.84,43792.0,63.8334,63.8826,63.8038,63.8629,43792.0
2023-05-15 12:00:00,64.85,64.86,64.79,64.83,44842.0,63.8728,63.8826,63.8137,63.8531,44842.0
2023-05-15 12:30:00,64.82,64.91,64.79,64.91,25152.0,63.8432,63.9319,63.8137,63.9319,25152.0
2023-05-15 13:00:00,64.91,65.0,64.84,64.84,40440.0,63.9319,64.0205,63.8629,63.8629,40440.0
2023-05-15 13:30:00,64.84,64.85,64.74,64.85,23733.0,63.8629,63.8728,63.7644,63.8728,23733.0
2023-05-15 14:00:00,64.85,64.91,64.83,64.84,48580.0,63.8728,63.9319,63.8531,63.8629,48580.0
2023-05-15 14:30:00,64.86,64.91,64.84,64.87,118700.0,63.8826,63.9319,63.8629,63.8925,118700.0
2023-05-15 15:00:00,64.88,64.93,64.86,64.91,61116.0,63.9023,63.9516,63.8826,63.9319,61116.0
2023-05-15 15:30:00,64.91,64.96,64.88,64.95,108509.0,63.9319,63.9811,63.9023,63.9713,108509.0
2023-05-16 09:30:00,64.78,65.0,64.78,64.86,72228.0,63.8038,64.0205,63.8038,63.8826,72228.0
2023-05-16 10:00:00,64.87,64.93,64.73,64.92,30575.0,63.8925,63.9516,63.7546,63.9417,30575.0
2023-05-16 10:30:00,64.93,64.95,64.79,64.87,79073.0,63.9516,63.9713,63.8137,63.8925,79073.0
2023-05-16 11:00:00,64.86,64.94,64.84,64.94,23265.0,63.8826,63.9614,63.8629,63.9614,23265.0
2023-05-16 11:30:00,64.94,64.96,64.81,64.96,18636.0,63.9614,63.9811,63.8334,63.9811,18636.0
2023-05-16 12:00:00,64.97,64.99,64.92,64.94,58259.0,63.991,64.0107,63.9417,63.9614,58259.0
2023-05-16 12:30:00,64.97,65.03,64.92,64.99,40071.0,63.991,64.0501,63.9417,64.0107,40071.0
2023-05-16 13:00:00,65.02,65.02,64.94,64.95,21078.0,64.0402,64.0402,63.9614,63.9713,21078.0
2023-05-16 13:30:00,64.95,65.0,64.93,65.0,20587.0,63.9713,64.0205,63.9516,64.0205,20587.0
2023-05-16 14:00:00,65.0,65.01,64.88,64.89,28709.0,64.0205,64.0304,63.9023,63.9122,28709.0
2023-05-16 14:30:00,64.9,64.98,64.85,64.95,32503.0,63.922,64.0008,63.8728,63.9713,32503.0
2023-05-16 15:00:00,64.96,64.98,64.9,64.95,42252.0,63.9811,64.0008,63.922,63.9713,42252.0
2023-05-16 15:30:00,64.95,64.96,64.72,64.72,78552.0,63.9713,63.9811,63.7447,63.7447,78552.0
2023-05-17 09:30:00,64.98,65.05,64.69,64.69,123053.0,64.0008,64.0697,63.7152,63.7152,123053.0
2023-05-17 10:00:00,64.7,64.85,64.68,64.85,40481.0,63.725,63.8728,63.7053,63.8728,40481.0
2023-05-17 10:30:00,64.86,64.88,64.81,64.88,34797.0,63.8826,63.9023,63.8334,63.9023,34797.0
2023-05-17 11:00:00,64.9,64.99,64.75,64.86,59535.0,63.922,64.0107,63.7743,63.8826,59535.0
2023-05-17 11:30:00,64.88,64.99,64.85,64.95,68112.0,63.9023,64.0107,63.8728,63.9713,68112.0
2023-05-17 12:00:00,64.95,65.0,64.92,65.0,34705.0,63.9713,64.0205,63.9417,64.0205,34705.0
2023-05-17 12:30:00,65.01,65.26,65.0,65.23,62525.0,64.0304,64.2766,64.0205,64.247,62525.0
2023-05-17 13:00:00,65.23,65.37,65.23,65.37,37269.0,64.247,64.3849,64.247,64.3849,37269.0
2023-05-17 13:30:00,65.37,65.49,65.35,65.48,49155.0,64.3849,64.5031,64.3652,64.4933,49155.0
2023-05-17 14:00:00,65.49,65.49,65.37,65.4,60223.0,64.5031,64.5031,64.3849,64.4145,60223.0
2023-05-17 14:30:00,65.4,65.42,65.29,65.3,84077.0,64.4145,64.4342,64.3061,64.316,84077.0
2023-05-17 15:00:00,65.3,65.43,65.28,65.33,112485.0,64.316,64.444,64.2963,64.3455,112485.0
2023-05-17 15:30:00,65.33,65.44,65.29,65.37,156728.0,64.3455,64.4539,64.3061,64.3849,156728.0
2023-05-18 09:30:00,65.37,65.45,65.36,65.41,76135.0,64.3849,64.4637,64.3751,64.4243,76135.0
2023-05-18 10:00:00,65.42,65.66,65.37,65.65,58913.0,64.4342,64.6706,64.3849,64.6607,58913.0
2023-05-18 10:30:00,65.67,65.76,65.61,65.75,34968.0,64.6804,64.7691,64.6213,64.7592,34968.0
2023-05-18 11:00:00,65.77,65.87,65.75,65.8,49943.0,64.7789,64.8774,64.7592,64.8084,49943.0
2023-05-18 11:30:00,65.8,65.94,65.75,65.77,114267.0,64.8084,64.9463,64.7592,64.7789,114267.0
2023-05-18 12:00:00,65.79,65.79,65.59,65.64,131855.0,64.7986,64.7986,64.6016,64.6509,131855.0
2023-05-18 12:30:00,65.62,65.68,65.58,65.62,38932.0,64.6312,64.6903,64.5918,64.6312,38932.0
2023-05-18 13:00:00,65.64,65.8,65.63,65.63,51985.0,64.6509,64.8084,64.641,64.641,51985.0
2023-05-18 13:30:00,65.63,65.7,65.51,65.52,47850.0,64.641,64.71,64.5228,64.5327,47850.0
2023-05-18 14:00:00,65.52,65.69,65.5,65.65,36514.0,64.5327,64.7001,64.513,64.6607,36514.0
2023-05-18 14:30:00,65.68,65.76,65.67,65.75,40119.0,64.6903,64.7691,64.6804,64.7592,40119.0
2023-05-18 15:00:00,65.75,65.9,65.72,65.87,49330.0,64.7592,64.9069,64.7297,64.8774,49330.0
2023-05-18 15:30:00,65.89,66.13,65.85,66.08,126967.0,64.8971,65.1335,64.8577,65.0842,126967.0
2023-05-19 09:30:00,66.22,66.39,66.21,66.36,84930.0,65.2221,65.3896,65.2123,65.36,84930.0
2023-05-19 10:00:00,66.36,66.37,66.23,66.35,20949.0,65.36,65.3699,65.232,65.3502,20949.0
2023-05-19 10:30:00,66.37,66.39,66.24,66.31,45151.0,65.3699,65.3896,65.2418,65.3108,45151.0
2023-05-19 11:00:00,66.3,66.34,66.09,66.09,74842.0,65.3009,65.3403,65.0941,65.0941,74842.0
2023-05-19 11:30:00,66.09,66.21,65.92,66.1,77383.0,65.0941,65.2123,64.9266,65.1039,77383.0
2023-05-19 12:00:00,66.09,66.14,65.99,66.06,66168.0,65.0941,65.1433,64.9956,65.0645,66168.0
2023-05-19 12:30:00,66.02,66.15,65.94,66.1,34934.0,65.0251,65.1532,64.9463,65.1039,34934.0
2023-05-19 13:00:00,66.09,66.16,66.08,66.12,29135.0,65.0941,65.163,65.0842,65.1236,29135.0
2023-05-19 13:30:00,66.12,66.13,65.99,65.99,34024.0,65.1236,65.1335,64.9956,64.9956,34024.0
2023-05-19 14:00:00,65.99,66.06,65.91,65.97,79099.0,64.9956,65.0645,64.9168,64.9759,79099.0
2023-05-19 14:30:00,65.97,66.09,65.95,66.09,29957.0,64.9759,65.0941,64.9562,65.0941,29957.0
2023-05-19 15:00:00,66.08,66.09,66.01,66.01,67703.0,65.0842,65.0941,65.0153,65.0153,67703.0
2023-05-19 15:30:00,66.01,66.14,65.99,66.09,211439.0,65.0153,65.1433,64.9956,65.0941,211439.0
2023-05-22 09:30:00,65.99,66.36,65.99,66.19,104135.0,64.9956,65.36,64.9956,65.1926,104135.0
2023-05-22 10:00:00,66.2,66.21,65.93,66.18,78200.0,65.2024,65.2123,64.9365,65.1827,78200.0
2023-05-22 10:30:00,66.18,66.2,66.02,66.12,48391.0,65.1827,65.2024,65.0251,65.1236,48391.0
2023-05-22 11:00:00,66.15,66.22,66.11,66.19,33561.0,65.1532,65.2221,65.1138,65.1926,33561.0
2023-05-22 11:30:00,66.2,66.22,66.1,66.16,28804.0,65.2024,65.2221,65.1039,65.163,28804.0
2023-05-22 12:00:00,66.16,66.18,66.09,66.1,26881.0,65.163,65.1827,65.0941,65.1039,26881.0
2023-05-22 12:30:00,66.12,66.14,66.08,66.13,45666.0,65.1236,65.1433,65.0842,65.1335,45666.0
2023-05-22 13:00:00,66.13,66.19,66.02,66.16,64499.0,65.1335,65.1926,65.0251,65.163,64499.0
2023-05-22 13:30:00,66.16,66.22,66.16,66.17,36004.0,65.163,65.2221,65.163,65.1729,36004.0
2023-05-22 14:00:00,66.16,66.25,66.15,66.24,23629.0,65.163,65.2517,65.1532,65.2418,23629.0
2023-05-22 14:30:00,66.24,66.31,66.2,66.25,31323.0,65.2418,65.3108,65.2024,65.2517,31323.0
2023-05-22 15:00:00,66.25,66.27,66.08,66.11,48626.0,65.2517,65.2714,65.0842,65.1138,48626.0
2023-05-22 15:30:00,66.11,66.13,66.03,66.1,204779.0,65.1138,65.1335,65.035,65.1039,204779.0
2023-05-23 09:30:00,65.81,65.89,65.74,65.84,512379.0,64.8183,64.8971,64.7494,64.8478,512379.0
2023-05-23 10:00:00,65.84,65.9,65.74,65.84,68814.0,64.8478,64.9069,64.7494,64.8478,68814.0
2023-05-23 10:30:00,65.84,65.89,65.77,65.79,38218.0,64.8478,64.8971,64.7789,64.7986,38218.0
2023-05-23 11:00:00,65.79,65.86,65.79,65.85,34802.0,64.7986,64.8675,64.7986,64.8577,34802.0
2023-05-23 11:30:00,65.85,65.87,65.8,65.81,40922.0,64.8577,64.8774,64.8084,64.8183,40922.0
2023-05-23 12:00:00,65.81,65.85,65.77,65.77,58596.0,64.8183,64.8577,64.7789,64.7789,58596.0
2023-05-23 12:30:00,65.77,65.79,65.57,65.65,74474.0,64.7789,64.7986,64.5819,64.6607,74474.0
2023-05-23 13:00:00,65.65,65.73,65.56,65.56,49216.0,64.6607,64.7395,64.5721,64.5721,49216.0
2023-05-23 13:30:00,65.54,65.61,65.48,65.55,61986.0,64.5524,64.6213,64.4933,64.5622,61986.0
2023-05-23 14:00:00,65.54,65.61,65.24,65.34,71810.0,64.5524,64.6213,64.2569,64.3554,71810.0
2023-05-23 14:30:00,65.34,65.43,65.29,65.41,56391.0,64.3554,64.444,64.3061,64.4243,56391.0
2023-05-23 15:00:00,65.41,65.43,65.28,65.42,98742.0,64.4243,64.444,64.2963,64.4342,98742.0
2023-05-23 15:30:00,65.42,65.5,65.33,65.35,204207.0,64.4342,64.513,64.3455,64.3652,204207.0
2023-05-24 09:30:00,65.04,65.1,64.89,64.92,108298.0,64.0599,64.119,63.9122,63.9417,108298.0
2023-05-24 10:00:00,64.9,64.93,64.79,64.82,28847.0,63.922,63.9516,63.8137,63.8432,28847.0
2023-05-24 10:30:00,64.82,64.89,64.76,64.79,63473.0,63.8432,63.9122,63.7841,63.8137,63473.0
2023-05-24 11:00:00,64.8,65.03,64.75,64.93,93904.0,63.8235,64.0501,63.7743,63.9516,93904.0
2023-05-24 11:30:00,64.94,64.96,64.78,64.82,96058.0,63.9614,63.9811,63.8038,63.8432,96058.0
2023-05-24 12:00:00,64.83,64.93,64.74,64.75,264537.0,63.8531,63.9516,63.7644,63.7743,264537.0
2023-05-24 12:30:00,64.75,64.85,64.73,64.84,31110.0,63.7743,63.8728,63.7546,63.8629,31110.0
2023-05-24 13:00:00,64.84,64.91,64.76,64.84,46285.0,63.8629,63.9319,63.7841,63.8629,46285.0
2023-05-24 13:30:00,64.84,65.01,64.84,64.96,46305.0,63.8629,64.0304,63.8629,63.9811,46305.0
2023-05-24 14:00:00,64.96,65.01,64.8,64.82,58679.0,63.9811,64.0304,63.8235,63.8432,58679.0
2023-05-24 14:30:00,64.81,64.91,64.79,64.82,45191.0,63.8334,63.9319,63.8137,63.8432,45191.0
2023-05-24 15:00:00,64.82,65.12,64.78,65.09,95031.0,63.8432,64.1387,63.8038,64.1091,95031.0
2023-05-24 15:30:00,65.09,65.2,64.88,64.95,185379.0,64.1091,64.2175,63.9023,63.9713,185379.0
2023-05-25 09:30:00,65.89,65.99,65.52,65.64,142235.0,64.8971,64.9956,64.5327,64.6509,142235.0
2023-05-25 10:00:00,65.64,65.76,65.54,65.65,64840.0,64.6509,64.7691,64.5524,64.6607,64840.0
2023-05-25 10:30:00,65.66,65.81,65.58,65.78,40134.0,64.6706,64.8183,64.5918,64.7887,40134.0
2023-05-25 11:00:00,65.81,65.98,65.79,65.86,87750.0,64.8183,64.9857,64.7986,64.8675,87750.0
2023-05-25 11:30:00,65.87,65.87,65.69,65.73,44454.0,64.8774,64.8774,64.7001,64.7395,44454.0
2023-05-25 12:00:00,65.75,65.99,65.75,65.96,60030.0,64.7592,64.9956,64.7592,64.966,60030.0
2023-05-25 12:30:00,65.97,65.99,65.86,65.88,89699.0,64.9759,64.9956,64.8675,64.8872,89699.0
2023-05-25 13:00:00,65.9,66.02,65.85,66.0,39976.0,64.9069,65.0251,64.8577,65.0054,39976.0
2023-05-25 13:30:00,66.03,66.05,65.97,66.03,63973.0,65.035,65.0547,64.9759,65.035,63973.0
2023-05-25 14:00:00,66.06,66.22,66.0,66.06,87941.0,65.0645,65.2221,65.0054,65.0645,87941.0
2023-05-25 14:30:00,66.04,66.04,65.83,65.88,72231.0,65.0448,65.0448,64.838,64.8872,72231.0
2023-05-25 15:00:00,65.88,66.12,65.87,66.08,82311.0,64.8872,65.1236,64.8774,65.0842,82311.0
2023-05-25 15:30:00,66.08,66.14,65.95,65.97,288570.0,65.0842,65.1433,64.9562,64.9759,288570.0
2023-05-26 09:30:00,66.09,66.41,66.05,66.36,150113.0,65.0941,65.4093,65.0547,65.36,150113.0
2023-05-26 10:00:00,66.38,66.69,66.36,66.69,61411.0,65.3797,65.685,65.36,65.685,61411.0
2023-05-26 10:30:00,66.7,66.79,66.63,66.77,80119.0,65.6949,65.7835,65.6259,65.7638,80119.0
2023-05-26 11:00:00,66.77,66.8,66.56,66.59,89199.0,65.7638,65.7934,65.557,65.5865,89199.0
2023-05-26 11:30:00,66.61,66.76,66.6,66.7,143833.0,65.6062,65.754,65.5964,65.6949,143833.0
2023-05-26 12:00:00,66.69,66.78,66.67,66.78,53700.0,65.685,65.7737,65.6653,65.7737,53700.0
2023-05-26 12:30:00,66.79,66.83,66.75,66.79,48930.0,65.7835,65.8229,65.7441,65.7835,48930.0
2023-05-26 13:00:00,66.81,66.85,66.74,66.78,56423.0,65.8032,65.8426,65.7343,65.7737,56423.0
2023-05-26 13:30:00,66.76,66.8,66.71,66.76,42888.0,65.754,65.7934,65.7047,65.754,42888.0
2023-05-26 14:00:00,66.76,66.81,66.67,66.79,54986.0,65.754,65.8032,65.6653,65.7835,54986.0
2023-05-26 14:30:00,66.79,66.89,66.78,66.84,35260.0,65.7835,65.882,65.7737,65.8328,35260.0
2023-05-26 15:00:00,66.84,66.94,66.83,66.85,88829.0,65.8328,65.9313,65.8229,65.8426,88829.0
2023-05-26 15:30:00,66.85,66.89,66.78,66.81,146105.0,65.8426,65.882,65.7737,65.8032,146105.0
2023-05-30 09:30:00,67.19,67.32,67.05,67.09,194235.0,66.1775,66.3055,66.0396,66.079,194235.0
2023-05-30 10:00:00,67.08,67.16,66.93,66.98,69651.0,66.0692,66.148,65.9214,65.9707,69651.0
2023-05-30 10:30:00,66.98,67.08,66.93,66.98,72514.0,65.9707,66.0692,65.9214,65.9707,72514.0
2023-05-30 11:00:00,66.97,67.06,66.82,66.93,57054.0,65.9608,66.0495,65.8131,65.9214,57054.0
2023-05-30 11:30:00,66.98,67.06,66.95,67.0,47355.0,65.9707,66.0495,65.9411,65.9904,47355.0
2023-05-30 12:00:00,66.98,67.02,66.84,66.87,53820.0,65.9707,66.0101,65.8328,65.8623,53820.0
2023-05-30 12:30:00,66.85,66.94,66.76,66.93,72389.0,65.8426,65.9313,65.754,65.9214,72389.0
2023-05-30 13:00:00,66.94,66.94,66.74,66.75,36543.0,65.9313,65.9313,65.7343,65.7441,36543.0
2023-05-30 13:30:00,66.73,66.82,66.67,66.67,23541.0,65.7244,65.8131,65.6653,65.6653,23541.0
2023-05-30 14:00:00,66.68,66.88,66.63,66.85,33285.0,65.6752,65.8722,65.6259,65.8426,33285.0
2023-05-30 14:30:00,66.86,66.99,66.86,66.89,118674.0,65.8525,65.9805,65.8525,65.882,118674.0
2023-05-30 15:00:00,66.88,66.92,66.81,66.89,92268.0,65.8722,65.9116,65.8032,65.882,92268.0
2023-05-30 15:30:00,66.89,66.94,66.78,66.87,102010.0,65.882,65.9313,65.7737,65.8623,102010.0
2023-05-31 09:30:00,66.55,66.72,66.55,66.62,118559.0,65.5471,65.7146,65.5471,65.6161,118559.0
2023-05-31 10:00:00,66.63,66.68,66.33,66.39,60220.0,65.6259,65.6752,65.3305,65.3896,60220.0
2023-05-31 10:30:00,66.39,66.47,66.31,66.43,62083.0,65.3896,65.4684,65.3108,65.429,62083.0
2023-05-31 11:00:00,66.42,66.44,66.31,66.33,54551.0,65.4191,65.4388,65.3108,65.3305,54551.0
2023-05-31 11:30:00,66.32,66.47,66.3,66.41,68329.0,65.3206,65.4684,65.3009,65.4093,68329.0
2023-05-31 12:00:00,66.42,66.48,66.38,66.38,35191.0,65.4191,65.4782,65.3797,65.3797,35191.0
2023-05-31 12:30:00,66.37,66.46,66.32,66.4,41555.0,65.3699,65.4585,65.3206,65.3994,41555.0
2023-05-31 13:00:00,66.41,66.48,66.38,66.48,58756.0,65.4093,65.4782,65.3797,65.4782,58756.0
2023-05-31 13:30:00,66.51,66.66,66.49,66.64,90524.0,65.5077,65.6555,65.488,65.6358,90524.0
2023-05-31 14:00:00,66.63,66.68,66.58,66.65,47179.0,65.6259,65.6752,65.5767,65.6456,47179.0
2023-05-31 14:30:00,66.65,66.66,66.47,66.56,57824.0,65.6456,65.6555,65.4684,65.557,57824.0
2023-05-31 15:00:00,66.56,66.59,66.49,66.59,106739.0,65.557,65.5865,65.488,65.5865,106739.0
2023-05-31 15:30:00,66.59,66.74,66.42,66.48,223900.0,65.5865,65.7343,65.4191,65.4782,223900.0
2023-06-01 09:30:00,66.52,66.54,66.36,66.42,128472.0,65.5176,65.5373,65.36,65.4191,128472.0
2023-06-01 10:00:00,66.46,66.62,66.4,66.49,99598.0,65.4585,65.6161,65.3994,65.488,99598.0
2023-06-01 10:30:00,66.49,66.77,66.48,66.72,58268.0,65.488,65.7638,65.4782,65.7146,58268.0
2023-06-01 11:00:00,66.72,66.92,66.71,66.89,61415.0,65.7146,65.9116,65.7047,65.882,61415.0
2023-06-01 11:30:00,66.9,67.05,66.87,67.04,40285.0,65.8919,66.0396,65.8623,66.0298,40285.0
2023-06-01 12:00:00,67.05,67.16,67.05,67.15,71702.0,66.0396,66.148,66.0396,66.1381,71702.0
2023-06-01 12:30:00,67.17,67.17,67.1,67.14,50102.0,66.1578,66.1578,66.0889,66.1283,50102.0
2023-06-01 13:00:00,67.16,67.19,67.09,67.13,128332.0,66.148,66.1775,66.079,66.1184,128332.0
2023-06-01 13:30:00,67.14,67.23,67.11,67.23,76948.0,66.1283,66.2169,66.0987,66.2169,76948.0
2023-06-01 14:00:00,67.23,67.26,67.18,67.25,57421.0,66.2169,66.2464,66.1677,66.2366,57421.0
2023-06-01 14:30:00,67.24,67.31,67.19,67.3,46327.0,66.2267,66.2957,66.1775,66.2858,46327.0
2023-06-01 15:00:00,67.29,67.36,67.18,67.18,46394.0,66.276,66.3449,66.1677,66.1677,46394.0
2023-06-01 15:30:00,67.19,67.2,67.02,67.19,190274.0,66.1775,66.1874,66.0101,66.1775,190274.0
2023-06-02 09:30:00,67.63,67.88,67.47,67.48,235411.0,66.6109,66.8571,66.4533,66.4631,235411.0
2023-06-02 10:00:00,67.48,67.73,67.44,67.65,196584.0,66.4631,66.7094,66.4237,66.6306,196584.0
2023-06-02 10:30:00,67.64,67.88,67.59,67.87,80890.0,66.6207,66.8571,66.5715,66.8473,80890.0
2023-06-02 11:00:00,67.88,67.98,67.88,67.95,43783.0,66.8571,66.9556,66.8571,66.926,43783.0
2023-06-02 11:30:00,67.95,67.97,67.83,67.95,35500.0,66.926,66.9457,66.8079,66.926,35500.0
2023-06-02 12:00:00,67.95,67.96,67.83,67.91,53739.0,66.926,66.9359,66.8079,66.8867,53739.0
2023-06-02 12:30:00,67.92,68.02,67.89,68.0,95489.0,66.8965,66.995,66.867,66.9753,95489.0
2023-06-02 13:00:00,68.0,68.04,67.95,68.03,37585.0,66.9753,67.0147,66.926,67.0048,37585.0
2023-06-02 13:30:00,68.03,68.04,67.94,68.0,47333.0,67.0048,67.0147,66.9162,66.9753,47333.0
2023-06-02 14:00:00,67.99,68.03,67.89,67.98,45725.0,66.9654,67.0048,66.867,66.9556,45725.0
2023-06-02 14:30:00,67.98,68.07,67.97,68.03,59423.0,66.9556,67.0442,66.9457,67.0048,59423.0
2023-06-02 15:00:00,68.03,68.1,68.01,68.01,50989.0,67.0048,67.0738,66.9851,66.9851,50989.0
2023-06-02 15:30:00,68.02,68.06,67.96,67.96,115712.0,66.995,67.0344,66.9359,66.9359,115712.0
2023-06-05 09:30:00,68.05,68.35,68.05,68.2,158669.0,67.0245,67.32,67.0245,67.1723,158669.0
2023-06-05 10:00:00,68.22,68.34,68.11,68.17,42160.0,67.192,67.3102,67.0836,67.1427,42160.0
2023-06-05 10:30:00,68.15,68.31,68.12,68.28,58099.0,67.123,67.2806,67.0935,67.2511,58099.0
2023-06-05 11:00:00,68.27,68.34,68.25,68.33,32365.0,67.2412,67.3102,67.2215,67.3003,32365.0
2023-06-05 11:30:00,68.32,68.37,68.28,68.32,27308.0,67.2905,67.3397,67.2511,67.2905,27308.0
2023-06-05 12:00:00,68.32,68.4,68.26,68.38,33225.0,67.2905,67.3693,67.2314,67.3496,33225.0
2023-06-05 12:30:00,68.39,68.44,68.36,68.44,44866.0,67.3594,67.4087,67.3299,67.4087,44866.0
2023-06-05 13:00:00,68.44,68.46,68.25,68.28,61078.0,67.4087,67.4284,67.2215,67.2511,61078.0
2023-06-05 13:30:00,68.27,68.29,68.14,68.2,65958.0,67.2412,67.2609,67.1132,67.1723,65958.0
2023-06-05 14:00:00,68.22,68.23,68.09,68.14,74855.0,67.192,67.2018,67.0639,67.1132,74855.0
2023-06-05 14:30:00,68.08,68.08,67.82,68.04,151216.0,67.0541,67.0541,66.798,67.0147,151216.0
2023-06-05 15:00:00,68.04,68.06,67.78,67.93,271317.0,67.0147,67.0344,66.7586,66.9063,271317.0
2023-06-05 15:30:00,67.93,68.01,67.9,67.94,175902.0,66.9063,66.9851,66.8768,66.9162,175902.0
2023-06-06 09:30:00,67.82,67.87,67.64,67.69,205789.0,66.798,66.8473,66.6207,66.67,205789.0
2023-06-06 10:00:00,67.69,67.83,67.66,67.8,51545.0,66.67,66.8079,66.6404,66.7783,51545.0
2023-06-06 10:30:00,67.8,67.97,67.79,67.88,70493.0,66.7783,66.9457,66.7685,66.8571,70493.0
2023-06-06 11:00:00,67.88,67.89,67.68,67.75,40412.0,66.8571,66.867,66.6601,66.7291,40412.0
2023-06-06 11:30:00,67.76,67.91,67.76,67.91,63643.0,66.7389,66.8867,66.7389,66.8867,63643.0
2023-06-06 12:00:00,67.93,67.94,67.79,67.79,23985.0,66.9063,66.9162,66.7685,66.7685,23985.0
2023-06-06 12:30:00,67.81,67.83,67.64,67.65,39350.0,66.7882,66.8079,66.6207,66.6306,39350.0
2023-06-06 13:00:00,67.66,67.82,67.65,67.76,75602.0,66.6404,66.798,66.6306,66.7389,75602.0
2023-06-06 13:30:00,67.77,67.79,67.66,67.69,27815.0,66.7488,66.7685,66.6404,66.67,27815.0
2023-06-06 14:00:00,67.7,67.81,67.67,67.81,29779.0,66.6798,66.7882,66.6503,66.7882,29779.0
2023-06-06 14:30:00,67.81,67.87,67.79,67.86,33158.0,66.7882,66.8473,66.7685,66.8374,33158.0
2023-06-06 15:00:00,67.87,67.92,67.86,67.91,46336.0,66.8473,66.8965,66.8374,66.8867,46336.0
2023-06-06 15:30:00,67.91,67.98,67.81,67.9,165347.0,66.8867,66.9556,66.7882,66.8768,165347.0
2023-06-07 09:30:00,67.76,68.09,67.75,67.97,80051.0,66.8856,67.2113,66.8757,67.0928,80051.0
2023-06-07 10:00:00,67.98,68.0,67.7,67.75,48441.0,67.1027,67.1225,66.8263,66.8757,48441.0
2023-06-07 10:30:00,67.76,67.78,67.48,67.54,52831.0,66.8856,66.9053,66.6092,66.6684,52831.0
2023-06-07 11:00:00,67.54,67.6,67.48,67.58,421872.0,66.6684,66.7276,66.6092,66.7079,421872.0
2023-06-07 11:30:00,67.56,67.63,67.41,67.41,25226.0,66.6881,66.7572,66.5401,66.5401,25226.0
2023-06-07 12:00:00,67.42,67.51,67.31,67.34,42654.0,66.5499,66.6388,66.4414,66.471,42654.0
2023-06-07 12:30:00,67.37,67.45,67.28,67.32,41693.0,66.5006,66.5796,66.4118,66.4512,41693.0
2023-06-07 13:00:00,67.31,67.39,67.21,67.28,84736.0,66.4414,66.5203,66.3427,66.4118,84736.0
2023-06-07 13:30:00,67.27,67.33,67.21,67.31,29447.0,66.4019,66.4611,66.3427,66.4414,29447.0
2023-06-07 14:00:00,67.32,67.41,67.29,67.34,56053.0,66.4512,66.5401,66.4216,66.471,56053.0
2023-06-07 14:30:00,67.34,67.34,67.22,67.29,32895.0,66.471,66.471,66.3525,66.4216,32895.0
2023-06-07 15:00:00,67.33,67.34,67.21,67.27,73497.0,66.4611,66.471,66.3427,66.4019,73497.0
2023-06-07 15:30:00,67.26,67.31,67.13,67.2,177883.0,66.392,66.4414,66.2637,66.3328,177883.0
2023-06-08 09:30:00,67.22,67.37,67.22,67.33,92971.0,66.3525,66.5006,66.3525,66.4611,92971.0
2023-06-08 10:00:00,67.33,67.5,67.28,67.49,69868.0,66.4611,66.6289,66.4118,66.619,69868.0
2023-06-08 10:30:00,67.5,67.61,67.43,67.6,43258.0,66.6289,66.7375,66.5598,66.7276,43258.0
2023-06-08 11:00:00,67.61,67.66,67.6,67.65,30783.0,66.7375,66.7869,66.7276,66.777,30783.0
2023-06-08 11:30:00,67.67,67.7,67.61,67.62,31158.0,66.7967,66.8263,66.7375,66.7474,31158.0
2023-06-08 12:00:00,67.61,67.82,67.57,67.81,34442.0,66.7375,66.9448,66.698,66.9349,34442.0
2023-06-08 12:30:00,67.8,67.81,67.65,67.68,18294.0,66.925,66.9349,66.777,66.8066,18294.0
2023-06-08 13:00:00,67.68,67.72,67.62,67.64,63914.0,66.8066,66.8461,66.7474,66.7671,63914.0
2023-06-08 13:30:00,67.63,67.64,67.52,67.59,43789.0,66.7572,66.7671,66.6487,66.7178,43789.0
2023-06-08 14:00:00,67.59,67.69,67.56,67.69,38896.0,66.7178,66.8165,66.6881,66.8165,38896.0
2023-06-08 14:30:00,67.69,67.75,67.69,67.73,47745.0,66.8165,66.8757,66.8165,66.8559,47745.0
2023-06-08 15:00:00,67.73,67.78,67.71,67.75,75819.0,66.8559,66.9053,66.8362,66.8757,75819.0
2023-06-08 15:30:00,67.74,67.85,67.73,67.78,292642.0,66.8658,66.9744,66.8559,66.9053,292642.0
2023-06-09 09:30:00,68.01,68.3,68.01,68.23,94389.0,67.1323,67.4186,67.1323,67.3495,94389.0
2023-06-09 10:00:00,68.25,68.38,68.24,68.37,75305.0,67.3692,67.4976,67.3594,67.4877,75305.0
2023-06-09 10:30:00,68.38,68.4,68.12,68.2,75787.0,67.4976,67.5173,67.2409,67.3199,75787.0
2023-06-09 11:00:00,68.23,68.35,68.04,68.04,113287.0,67.3495,67.4679,67.1619,67.1619,113287.0
2023-06-09 11:30:00,68.03,68.11,67.94,67.95,158669.0,67.1521,67.231,67.0632,67.0731,158669.0
2023-06-09 12:00:00,67.95,68.03,67.85,67.9,38387.0,67.0731,67.1521,66.9744,67.0238,38387.0
2023-06-09 12:30:00,67.88,67.99,67.84,67.99,34264.0,67.004,67.1126,66.9645,67.1126,34264.0
2023-06-09 13:00:00,68.01,68.07,67.98,68.06,31990.0,67.1323,67.1916,67.1027,67.1817,31990.0
2023-06-09 13:30:00,68.06,68.16,68.06,68.14,42785.0,67.1817,67.2804,67.1817,67.2607,42785.0
2023-06-09 14:00:00,68.16,68.18,68.09,68.12,47847.0,67.2804,67.3001,67.2113,67.2409,47847.0
2023-06-09 14:30:00,68.13,68.13,68.03,68.09,50507.0,67.2508,67.2508,67.1521,67.2113,50507.0
2023-06-09 15:00:00,68.09,68.1,67.97,68.05,45573.0,67.2113,67.2212,67.0928,67.1718,45573.0
2023-06-09 15:30:00,68.04,68.06,67.92,67.95,101038.0,67.1619,67.1817,67.0435,67.0731,101038.0
2023-06-12 09:30:00,68.12,68.18,68.07,68.08,114421.0,67.2409,67.3001,67.1916,67.2014,114421.0
2023-06-12 10:00:00,68.09,68.09,67.96,68.07,50943.0,67.2113,67.2113,67.083,67.1916,50943.0
2023-06-12 10:30:00,68.07,68.11,67.99,68.03,64490.0,67.1916,67.231,67.1126,67.1521,64490.0
2023-06-12 11:00:00,68.05,68.12,68.02,68.1,43023.0,67.1718,67.2409,67.1422,67.2212,43023.0
2023-06-12 11:30:00,68.1,68.24,68.1,68.2,57972.0,67.2212,67.3594,67.2212,67.3199,57972.0
2023-06-12 12:00:00,68.2,68.22,68.14,68.19,30347.0,67.3199,67.3396,67.2607,67.31,30347.0
2023-06-12 12:30:00,68.2,68.25,68.2,68.23,20613.0,67.3199,67.3692,67.3199,67.3495,20613.0
2023-06-12 13:00:00,68.23,68.25,68.21,68.23,49642.0,67.3495,67.3692,67.3298,67.3495,49642.0
2023-06-12 13:30:00,68.24,68.33,68.21,68.33,57523.0,67.3594,67.4482,67.3298,67.4482,57523.0
2023-06-12 14:00:00,68.33,68.35,68.3,68.33,39665.0,67.4482,67.4679,67.4186,67.4482,39665.0
2023-06-12 14:30:00,68.33,68.47,68.33,68.47,49719.0,67.4482,67.5864,67.4482,67.5864,49719.0
2023-06-12 15:00:00,68.47,68.64,68.44,68.56,101225.0,67.5864,67.7542,67.5568,67.6752,101225.0
2023-06-12 15:30:00,68.56,68.69,68.53,68.68,125905.0,67.6752,67.8036,67.6456,67.7937,125905.0
2023-06-13 09:30:00,68.96,69.22,68.9,68.93,327552.0,68.0701,68.3267,68.0108,68.0405,327552.0
2023-06-13 10:00:00,68.95,69.06,68.75,68.86,205365.0,68.0602,68.1688,67.8628,67.9714,205365.0
2023-06-13 10:30:00,68.86,69.0,68.79,68.97,117439.0,67.9714,68.1096,67.9023,68.0799,117439.0
2023-06-13 11:00:00,68.96,69.19,68.91,69.1,119815.0,68.0701,68.2971,68.0207,68.2083,119815.0
2023-06-13 11:30:00,69.11,69.13,68.99,69.0,55211.0,68.2181,68.2379,68.0997,68.1096,55211.0
2023-06-13 12:00:00,68.99,69.12,68.94,69.1,288138.0,68.0997,68.228,68.0503,68.2083,288138.0
2023-06-13 12:30:00,69.1,69.18,69.07,69.17,85603.0,68.2083,68.2872,68.1787,68.2774,85603.0
2023-06-13 13:00:00,69.17,69.22,69.06,69.16,65552.0,68.2774,68.3267,68.1688,68.2675,65552.0
2023-06-13 13:30:00,69.16,69.19,69.09,69.12,50662.0,68.2675,68.2971,68.1984,68.228,50662.0
2023-06-13 14:00:00,69.12,69.15,68.9,68.94,73369.0,68.228,68.2576,68.0108,68.0503,73369.0
2023-06-13 14:30:00,68.93,69.04,68.88,69.02,153567.0,68.0405,68.149,67.9911,68.1293,153567.0
2023-06-13 15:00:00,69.02,69.12,69.01,69.05,739097.0,68.1293,68.228,68.1194,68.1589,739097.0
2023-06-13 15:30:00,69.05,69.14,69.02,69.11,487943.0,68.1589,68.2478,68.1293,68.2181,487943.0
2023-06-14 09:30:00,69.0,69.14,68.88,69.12,143577.0,68.1096,68.2478,67.9911,68.228,143577.0
2023-06-14 10:00:00,69.11,69.23,69.09,69.16,76334.0,68.2181,68.3366,68.1984,68.2675,76334.0
2023-06-14 10:30:00,69.17,69.24,69.11,69.15,109371.0,68.2774,68.3465,68.2181,68.2576,109371.0
2023-06-14 11:00:00,69.14,69.35,69.11,69.28,194240.0,68.2478,68.455,68.2181,68.3859,194240.0
2023-06-14 11:30:00,69.29,69.3,69.16,69.18,138890.0,68.3958,68.4057,68.2675,68.2872,138890.0
2023-06-14 12:00:00,69.17,69.22,69.08,69.17,43927.0,68.2774,68.3267,68.1885,68.2774,43927.0
2023-06-14 12:30:00,69.18,69.18,69.13,69.18,59520.0,68.2872,68.2872,68.2379,68.2872,59520.0
2023-06-14 13:00:00,69.18,69.18,69.01,69.05,78533.0,68.2872,68.2872,68.1194,68.1589,78533.0
2023-06-14 13:30:00,69.06,69.1,69.0,69.05,154916.0,68.1688,68.2083,68.1096,68.1589,154916.0
2023-06-14 14:00:00,69.03,69.03,68.47,68.67,248532.0,68.1392,68.1392,67.5864,67.7838,248532.0
2023-06-14 14:30:00,68.67,69.11,68.58,68.98,241992.0,67.7838,68.2181,67.695,68.0898,241992.0
2023-06-14 15:00:00,68.98,69.27,68.89,69.04,153512.0,68.0898,68.3761,68.001,68.149,153512.0
2023-06-14 15:30:00,69.04,69.17,68.81,69.16,394181.0,68.149,68.2774,67.922,68.2675,394181.0
2023-06-15 09:30:00,69.04,69.46,69.02,69.43,253687.0,68.149,68.5636,68.1293,68.534,253687.0
2023-06-15 10:00:00,69.44,69.59,69.39,69.58,126513.0,68.5439,68.6919,68.4945,68.6821,126513.0
2023-06-15 10:30:00,69.59,69.63,69.43,69.58,89700.0,68.6919,68.7314,68.534,68.6821,89700.0
2023-06-15 11:00:00,69.59,69.76,69.55,69.76,78598.0,68.6919,68.8597,68.6525,68.8597,78598.0
2023-06-15 11:30:00,69.76,69.84,69.68,69.76,66455.0,68.8597,68.9387,68.7808,68.8597,66455.0
2023-06-15 12:00:00,69.76,69.78,69.68,69.74,55965.0,68.8597,68.8795,68.7808,68.84,55965.0
2023-06-15 12:30:00,69.76,69.8,69.7,69.75,76010.0,68.8597,68.8992,68.8005,68.8499,76010.0
2023-06-15 13:00:00,69.75,69.76,69.63,69.75,93949.0,68.8499,68.8597,68.7314,68.8499,93949.0
2023-06-15 13:30:00,69.76,69.94,69.75,69.9,95095.0,68.8597,69.0374,68.8499,68.9979,95095.0
2023-06-15 14:00:00,69.91,69.94,69.8,69.9,81972.0,69.0078,69.0374,68.8992,68.9979,81972.0
2023-06-15 14:30:00,69.9,70.22,69.9,70.16,82870.0,68.9979,69.3138,68.9979,69.2546,82870.0
2023-06-15 15:00:00,70.18,70.2,70.02,70.08,110373.0,69.2743,69.2941,69.1164,69.1756,110373.0
2023-06-15 15:30:00,70.08,70.12,69.89,69.96,233767.0,69.1756,69.2151,68.9881,69.0572,233767.0
2023-06-16 09:30:00,70.39,70.39,69.95,70.02,164676.0,69.4816,69.4816,69.0473,69.1164,164676.0
2023-06-16 10:00:00,70.07,70.21,70.02,70.21,73618.0,69.1657,69.3039,69.1164,69.3039,73618.0
2023-06-16 10:30:00,70.2,70.2,69.97,70.09,80869.0,69.2941,69.2941,69.067,69.1855,80869.0
2023-06-16 11:00:00,70.06,70.17,69.89,69.91,52701.0,69.1559,69.2645,68.9881,69.0078,52701.0
2023-06-16 11:30:00,69.97,70.05,69.9,70.05,80028.0,69.067,69.146,68.9979,69.146,80028.0
2023-06-16 12:00:00,70.05,70.13,70.0,70.12,70908.0,69.146,69.225,69.0967,69.2151,70908.0
2023-06-16 12:30:00,70.11,70.21,70.09,70.17,41416.0,69.2052,69.3039,69.1855,69.2645,41416.0
2023-06-16 13:00:00,70.17,70.19,70.07,70.09,43305.0,69.2645,69.2842,69.1657,69.1855,43305.0
2023-06-16 13:30:00,70.08,70.1,70.01,70.06,51573.0,69.1756,69.1954,69.1065,69.1559,51573.0
2023-06-16 14:00:00,70.05,70.07,69.97,70.01,42547.0,69.146,69.1657,69.067,69.1065,42547.0
2023-06-16 14:30:00,70.0,70.0,69.83,69.83,60476.0,69.0967,69.0967,68.9288,68.9288,60476.0
2023-06-16 15:00:00,69.85,69.85,69.72,69.76,136138.0,68.9486,68.9486,68.8203,68.8597,136138.0
2023-06-16 15:30:00,69.75,69.86,69.63,69.69,380887.0,68.8499,68.9585,68.7314,68.7907,380887.0
2023-06-20 09:30:00,69.38,69.68,69.38,69.53,112781.0,68.4847,68.7808,68.4847,68.6327,112781.0
2023-06-20 10:00:00,69.5,69.54,69.14,69.17,60872.0,68.6031,68.6426,68.2478,68.2774,60872.0
2023-06-20 10:30:00,69.17,69.29,69.12,69.21,67284.0,68.2774,68.3958,68.228,68.3168,67284.0
2023-06-20 11:00:00,69.23,69.33,69.22,69.25,45109.0,68.3366,68.4353,68.3267,68.3563,45109.0
2023-06-20 11:30:00,69.26,69.31,69.24,69.25,39592.0,68.3662,68.4156,68.3465,68.3563,39592.0
2023-06-20 12:00:00,69.24,69.49,69.24,69.48,52320.0,68.3465,68.5932,68.3465,68.5834,52320.0
2023-06-20 12:30:00,69.48,69.61,69.46,69.59,33961.0,68.5834,68.7117,68.5636,68.6919,33961.0
2023-06-20 13:00:00,69.59,69.7,69.53,69.64,192687.0,68.6919,68.8005,68.6327,68.7413,192687.0
2023-06-20 13:30:00,69.65,69.68,69.51,69.53,31409.0,68.7512,68.7808,68.613,68.6327,31409.0
2023-06-20 14:00:00,69.52,69.62,69.51,69.62,44210.0,68.6228,68.7216,68.613,68.7216,44210.0
2023-06-20 14:30:00,69.63,69.64,69.5,69.55,60015.0,68.7314,68.7413,68.6031,68.6525,60015.0
2023-06-20 15:00:00,69.56,69.58,69.49,69.55,130238.0,68.6623,68.6821,68.5932,68.6525,130238.0
2023-06-20 15:30:00,69.55,69.65,69.5,69.52,250989.0,68.6525,68.7512,68.6031,68.6228,250989.0
2023-06-21 09:30:00,69.35,69.4,69.1,69.16,96992.0,68.455,68.5044,68.2083,68.2675,96992.0
2023-06-21 10:00:00,69.16,69.28,69.03,69.15,92056.0,68.2675,68.3859,68.1392,68.2576,92056.0
2023-06-21 10:30:00,69.2,69.24,69.02,69.14,61749.0,68.307,68.3465,68.1293,68.2478,61749.0
2023-06-21 11:00:00,69.15,69.17,68.99,69.13,46230.0,68.2576,68.2774,68.0997,68.2379,46230.0
2023-06-21 11:30:00,69.12,69.28,69.09,69.1,48258.0,68.228,68.3859,68.1984,68.2083,48258.0
2023-06-21 12:00:00,69.1,69.3,69.1,69.26,62769.0,68.2083,68.4057,68.2083,68.3662,62769.0
2023-06-21 12:30:00,69.29,69.32,69.17,69.2,101356.0,68.3958,68.4254,68.2774,68.307,101356.0
2023-06-21 13:00:00,69.18,69.24,69.1,69.14,48257.0,68.2872,68.3465,68.2083,68.2478,48257.0
2023-06-21 13:30:00,69.13,69.27,69.12,69.26,170981.0,68.2379,68.3761,68.228,68.3662,170981.0
2023-06-21 14:00:00,69.27,69.4,69.24,69.4,157620.0,68.3761,68.5044,68.3465,68.5044,157620.0
2023-06-21 14:30:00,69.42,69.46,69.35,69.4,45769.0,68.5241,68.5636,68.455,68.5044,45769.0
2023-06-21 15:00:00,69.39,69.39,69.27,69.28,49907.0,68.4945,68.4945,68.3761,68.3859,49907.0
2023-06-21 15:30:00,69.29,69.29,69.06,69.11,188557.0,68.3958,68.3958,68.1688,68.2181,188557.0
2023-06-22 09:30:00,68.85,69.23,68.84,69.21,135630.0,67.9615,68.3366,67.9516,68.3168,135630.0
2023-06-22 10:00:00,69.23,69.42,69.17,69.37,123322.0,68.3366,68.5241,68.2774,68.4748,123322.0
2023-06-22 10:30:00,69.38,69.41,69.13,69.22,61694.0,68.4847,68.5143,68.2379,68.3267,61694.0
2023-06-22 11:00:00,69.22,69.42,69.22,69.31,54642.0,68.3267,68.5241,68.3267,68.4156,54642.0
2023-06-22 11:30:00,69.3,69.51,69.28,69.46,47516.0,68.4057,68.613,68.3859,68.5636,47516.0
2023-06-22 12:00:00,69.46,69.46,69.33,69.38,55633.0,68.5636,68.5636,68.4353,68.4847,55633.0
2023-06-22 12:30:00,69.38,69.45,69.34,69.37,24873.0,68.4847,68.5538,68.4452,68.4748,24873.0
2023-06-22 13:00:00,69.38,69.38,69.23,69.34,47874.0,68.4847,68.4847,68.3366,68.4452,47874.0
2023-06-22 13:30:00,69.35,69.48,69.32,69.48,42910.0,68.455,68.5834,68.4254,68.5834,42910.0
2023-06-22 14:00:00,69.48,69.5,69.43,69.49,31591.0,68.5834,68.6031,68.534,68.5932,31591.0
2023-06-22 14:30:00,69.51,69.58,69.45,69.58,50498.0,68.613,68.6821,68.5538,68.6821,50498.0
2023-06-22 15:00:00,69.58,69.58,69.44,69.45,84541.0,68.6821,68.6821,68.5439,68.5538,84541.0
2023-06-22 15:30:00,69.45,69.65,69.41,69.64,117159.0,68.5538,68.7512,68.5143,68.7413,117159.0
2023-06-23 09:30:00,69.03,69.17,68.93,69.04,101956.0,68.1392,68.2774,68.0405,68.149,101956.0
2023-06-23 10:00:00,69.01,69.15,68.98,69.09,47217.0,68.1194,68.2576,68.0898,68.1984,47217.0
2023-06-23 10:30:00,69.12,69.19,69.03,69.09,54403.0,68.228,68.2971,68.1392,68.1984,54403.0
2023-06-23 11:00:00,69.1,69.14,69.0,69.03,47370.0,68.2083,68.2478,68.1096,68.1392,47370.0
2023-06-23 11:30:00,69.02,69.2,69.01,69.18,42363.0,68.1293,68.307,68.1194,68.2872,42363.0
2023-06-23 12:00:00,69.18,69.31,69.17,69.3,83193.0,68.2872,68.4156,68.2774,68.4057,83193.0
2023-06-23 12:30:00,69.32,69.36,69.28,69.32,41437.0,68.4254,68.4649,68.3859,68.4254,41437.0
2023-06-23 13:00:00,69.32,69.39,69.28,69.38,45740.0,68.4254,68.4945,68.3859,68.4847,45740.0
2023-06-23 13:30:00,69.38,69.4,69.34,69.35,39148.0,68.4847,68.5044,68.4452,68.455,39148.0
2023-06-23 14:00:00,69.34,69.35,69.24,69.26,38486.0,68.4452,68.455,68.3465,68.3662,38486.0
2023-06-23 14:30:00,69.25,69.26,69.06,69.08,65232.0,68.3563,68.3662,68.1688,68.1885,65232.0
2023-06-23 15:00:00,69.07,69.17,69.0,69.1,86188.0,68.1787,68.2774,68.1096,68.2083,86188.0
2023-06-23 15:30:00,69.1,69.2,69.02,69.05,378237.0,68.2083,68.307,68.1293,68.1589,378237.0
2023-06-26 09:30:00,68.96,69.2,68.9,69.18,76367.0,68.0701,68.307,68.0108,68.2872,76367.0
2023-06-26 10:00:00,69.17,69.24,69.1,69.15,100852.0,68.2774,68.3465,68.2083,68.2576,100852.0
2023-06-26 10:30:00,69.14,69.16,68.87,69.04,102558.0,68.2478,68.2675,67.9812,68.149,102558.0
2023-06-26 11:00:00,69.05,69.05,68.78,68.8,99159.0,68.1589,68.1589,67.8924,67.9121,99159.0
2023-06-26 11:30:00,68.8,68.9,68.76,68.89,58135.0,67.9121,68.0108,67.8727,68.001,58135.0
2023-06-26 12:00:00,68.89,68.89,68.62,68.67,49647.0,68.001,68.001,67.7345,67.7838,49647.0
2023-06-26 12:30:00,68.67,68.68,68.55,68.68,32030.0,67.7838,67.7937,67.6654,67.7937,32030.0
2023-06-26 13:00:00,68.69,68.72,68.6,68.72,117952.0,67.8036,67.8332,67.7147,67.8332,117952.0
2023-06-26 13:30:00,68.72,68.73,68.61,68.63,47177.0,67.8332,67.843,67.7246,67.7443,47177.0
2023-06-26 14:00:00,68.62,68.66,68.58,68.64,153524.0,67.7345,67.7739,67.695,67.7542,153524.0
2023-06-26 14:30:00,68.64,68.78,68.63,68.72,55920.0,67.7542,67.8924,67.7443,67.8332,55920.0
2023-06-26 15:00:00,68.72,68.78,68.69,68.71,437018.0,67.8332,67.8924,67.8036,67.8233,437018.0
2023-06-26 15:30:00,68.72,68.75,68.46,68.49,214023.0,67.8332,67.8628,67.5765,67.6061,214023.0
2023-06-27 09:30:00,68.68,68.8,68.58,68.68,120353.0,67.7937,67.9121,67.695,67.7937,120353.0
2023-06-27 10:00:00,68.67,68.73,68.53,68.67,32840.0,67.7838,67.843,67.6456,67.7838,32840.0
2023-06-27 10:30:00,68.66,68.72,68.61,68.7,67893.0,67.7739,67.8332,67.7246,67.8134,67893.0
2023-06-27 11:00:00,68.7,68.79,68.53,68.79,41614.0,67.8134,67.9023,67.6456,67.9023,41614.0
2023-06-27 11:30:00,68.81,68.88,68.78,68.86,38942.0,67.922,67.9911,67.8924,67.9714,38942.0
2023-06-27 12:00:00,68.86,68.93,68.85,68.93,53525.0,67.9714,68.0405,67.9615,68.0405,53525.0
2023-06-27 12:30:00,68.94,69.06,68.92,69.0,79915.0,68.0503,68.1688,68.0306,68.1096,79915.0
2023-06-27 13:00:00,69.01,69.1,68.95,69.08,36489.0,68.1194,68.2083,68.0602,68.1885,36489.0
2023-06-27 13:30:00,69.08,69.22,69.08,69.22,34902.0,68.1885,68.3267,68.1885,68.3267,34902.0
2023-06-27 14:00:00,69.2,69.28,69.18,69.26,45610.0,68.307,68.3859,68.2872,68.3662,45610.0
2023-06-27 14:30:00,69.25,69.28,69.18,69.2,44346.0,68.3563,68.3859,68.2872,68.307,44346.0
2023-06-27 15:00:00,69.2,69.33,69.2,69.32,55839.0,68.307,68.4353,68.307,68.4254,55839.0
2023-06-27 15:30:00,69.31,69.33,69.21,69.23,277910.0,68.4156,68.4353,68.3168,68.3366,277910.0
2023-06-28 09:30:00,69.02,69.09,68.92,69.03,65753.0,68.1293,68.1984,68.0306,68.1392,65753.0
2023-06-28 10:00:00,69.04,69.16,68.92,69.16,54470.0,68.149,68.2675,68.0306,68.2675,54470.0
2023-06-28 10:30:00,69.16,69.35,69.15,69.26,38870.0,68.2675,68.455,68.2576,68.3662,38870.0
2023-06-28 11:00:00,69.28,69.34,69.18,69.27,29842.0,68.3859,68.4452,68.2872,68.3761,29842.0
2023-06-28 11:30:00,69.27,69.42,69.26,69.4,31958.0,68.3761,68.5241,68.3662,68.5044,31958.0
2023-06-28 12:00:00,69.39,69.54,69.32,69.36,39741.0,68.4945,68.6426,68.4254,68.4649,39741.0
2023-06-28 12:30:00,69.33,69.35,69.06,69.14,81166.0,68.4353,68.455,68.1688,68.2478,81166.0
2023-06-28 13:00:00,69.14,69.26,69.08,69.25,40678.0,68.2478,68.3662,68.1885,68.3563,40678.0
2023-06-28 13:30:00,69.26,69.28,69.14,69.17,46734.0,68.3662,68.3859,68.2478,68.2774,46734.0
2023-06-28 14:00:00,69.2,69.31,69.16,69.27,155960.0,68.307,68.4156,68.2675,68.3761,155960.0
2023-06-28 14:30:00,69.27,69.3,69.18,69.21,152666.0,68.3761,68.4057,68.2872,68.3168,152666.0
2023-06-28 15:00:00,69.22,69.24,69.05,69.16,66872.0,68.3267,68.3465,68.1589,68.2675,66872.0
2023-06-28 15:30:00,69.16,69.32,69.12,69.32,342368.0,68.2675,68.4254,68.228,68.4254,342368.0
2023-06-29 09:30:00,69.27,69.39,69.18,69.32,103367.0,68.3761,68.4945,68.2872,68.4254,103367.0
2023-06-29 10:00:00,69.33,69.43,69.19,69.31,58210.0,68.4353,68.534,68.2971,68.4156,58210.0
2023-06-29 10:30:00,69.3,69.35,69.19,69.31,42608.0,68.4057,68.455,68.2971,68.4156,42608.0
2023-06-29 11:00:00,69.31,69.53,69.27,69.53,45372.0,68.4156,68.6327,68.3761,68.6327,45372.0
2023-06-29 11:30:00,69.51,69.54,69.44,69.51,76831.0,68.613,68.6426,68.5439,68.613,76831.0
2023-06-29 12:00:00,69.52,69.54,69.41,69.53,58726.0,68.6228,68.6426,68.5143,68.6327,58726.0
2023-06-29 12:30:00,69.53,69.56,69.41,69.45,107688.0,68.6327,68.6623,68.5143,68.5538,107688.0
2023-06-29 13:00:00,69.44,69.48,69.35,69.47,33631.0,68.5439,68.5834,68.455,68.5735,33631.0
2023-06-29 13:30:00,69.48,69.48,69.35,69.36,34959.0,68.5834,68.5834,68.455,68.4649,34959.0
2023-06-29 14:00:00,69.35,69.41,69.26,69.39,76006.0,68.455,68.5143,68.3662,68.4945,76006.0
2023-06-29 14:30:00,69.39,69.42,69.32,69.42,37921.0,68.4945,68.5241,68.4254,68.5241,37921.0
2023-06-29 15:00:00,69.43,69.48,69.4,69.47,55044.0,68.534,68.5834,68.5044,68.5735,55044.0
2023-06-29 15:30:00,69.46,69.54,69.38,69.54,108391.0,68.5636,68.6426,68.4847,68.6426,108391.0
2023-06-30 09:30:00,70.08,70.34,70.07,70.28,89148.0,69.1756,69.4323,69.1657,69.373,89148.0
2023-06-30 10:00:00,70.3,70.47,70.27,70.41,40354.0,69.3928,69.5606,69.3632,69.5014,40354.0
2023-06-30 10:30:00,70.41,70.45,70.31,70.39,72778.0,69.5014,69.5408,69.4027,69.4816,72778.0
2023-06-30 11:00:00,70.39,70.47,70.36,70.4,81298.0,69.4816,69.5606,69.452,69.4915,81298.0
2023-06-30 11:30:00,70.39,70.39,70.26,70.34,69222.0,69.4816,69.4816,69.3533,69.4323,69222.0
2023-06-30 12:00:00,70.35,70.43,70.33,70.43,70644.0,69.4421,69.5211,69.4224,69.5211,70644.0
2023-06-30 12:30:00,70.45,70.53,70.43,70.51,46954.0,69.5408,69.6198,69.5211,69.6001,46954.0
2023-06-30 13:00:00,70.51,70.53,70.47,70.51,34500.0,69.6001,69.6198,69.5606,69.6001,34500.0
2023-06-30 13:30:00,70.52,70.57,70.51,70.56,40312.0,69.6099,69.6593,69.6001,69.6494,40312.0
2023-06-30 14:00:00,70.56,70.59,70.53,70.59,55786.0,69.6494,69.679,69.6198,69.679,55786.0
2023-06-30 14:30:00,70.59,70.59,70.51,70.56,55345.0,69.679,69.679,69.6001,69.6494,55345.0
2023-06-30 15:00:00,70.56,70.61,70.51,70.59,55079.0,69.6494,69.6988,69.6001,69.679,55079.0
2023-06-30 15:30:00,70.59,70.64,70.46,70.46,265808.0,69.679,69.7284,69.5507,69.5507,265808.0
2023-07-03 09:30:00,70.5,70.52,70.42,70.5,91408.0,69.5902,69.6099,69.5112,69.5902,91408.0
2023-07-03 10:00:00,70.52,70.54,70.41,70.46,205772.0,69.6099,69.6297,69.5014,69.5507,205772.0
2023-07-03 10:30:00,70.48,70.48,70.36,70.39,232248.0,69.5705,69.5705,69.452,69.4816,232248.0
2023-07-03 11:00:00,70.39,70.45,70.38,70.42,117258.0,69.4816,69.5408,69.4717,69.5112,117258.0
2023-07-03 11:30:00,70.44,70.45,70.4,70.42,56879.0,69.531,69.5408,69.4915,69.5112,56879.0
2023-07-03 12:00:00,70.42,70.48,70.4,70.46,157913.0,69.5112,69.5705,69.4915,69.5507,157913.0
2023-07-03 12:30:00,70.47,70.54,70.45,70.52,213858.0,69.5606,69.6297,69.5408,69.6099,213858.0
2023-07-05 09:30:00,70.23,70.54,70.23,70.46,383908.0,69.3237,69.6297,69.3237,69.5507,383908.0
2023-07-05 10:00:00,70.48,70.59,70.44,70.55,94943.0,69.5705,69.679,69.531,69.6396,94943.0
2023-07-05 10:30:00,70.57,70.6,70.47,70.53,50675.0,69.6593,69.6889,69.5606,69.6198,50675.0
2023-07-05 11:00:00,70.55,70.55,70.42,70.44,85150.0,69.6396,69.6396,69.5112,69.531,85150.0
2023-07-05 11:30:00,70.43,70.47,70.36,70.38,94736.0,69.5211,69.5606,69.452,69.4717,94736.0
2023-07-05 12:00:00,70.37,70.41,70.33,70.4,66495.0,69.4619,69.5014,69.4224,69.4915,66495.0
2023-07-05 12:30:00,70.4,70.42,70.32,70.37,61544.0,69.4915,69.5112,69.4125,69.4619,61544.0
2023-07-05 13:00:00,70.37,70.42,70.36,70.37,48375.0,69.4619,69.5112,69.452,69.4619,48375.0
2023-07-05 13:30:00,70.38,70.4,70.34,70.39,64151.0,69.4717,69.4915,69.4323,69.4816,64151.0
2023-07-05 14:00:00,70.4,70.44,70.23,70.31,95800.0,69.4915,69.531,69.3237,69.4027,95800.0
2023-07-05 14:30:00,70.3,70.44,70.3,70.43,143125.0,69.3928,69.531,69.3928,69.5211,143125.0
2023-07-05 15:00:00,70.42,70.48,70.42,70.47,103024.0,69.5112,69.5705,69.5112,69.5606,103024.0
2023-07-05 15:30:00,70.48,70.5,70.4,70.41,201705.0,69.5705,69.5902,69.4915,69.5014,201705.0
2023-07-06 09:30:00,69.75,69.86,69.59,69.65,121409.0,68.8499,68.9585,68.6919,68.7512,121409.0
2023-07-06 10:00:00,69.64,69.68,69.51,69.54,84268.0,68.7413,68.7808,68.613,68.6426,84268.0
2023-07-06 10:30:00,69.58,69.6,69.46,69.48,29349.0,68.6821,68.7018,68.5636,68.5834,29349.0
2023-07-06 11:00:00,69.47,69.55,69.45,69.52,35277.0,68.5735,68.6525,68.5538,68.6228,35277.0
2023-07-06 11:30:00,69.51,69.64,69.51,69.61,59502.0,68.613,68.7413,68.613,68.7117,59502.0
2023-07-06 12:00:00,69.63,69.76,69.62,69.76,45712.0,68.7314,68.8597,68.7216,68.8597,45712.0
2023-07-06 12:30:00,69.75,69.83,69.75,69.83,90893.0,68.8499,68.9288,68.8499,68.9288,90893.0
2023-07-06 13:00:00,69.81,69.89,69.81,69.83,36276.0,68.9091,68.9881,68.9091,68.9288,36276.0
2023-07-06 13:30:00,69.82,69.9,69.78,69.9,45429.0,68.919,68.9979,68.8795,68.9979,45429.0
2023-07-06 14:00:00,69.91,69.91,69.83,69.83,218222.0,69.0078,69.0078,68.9288,68.9288,218222.0
2023-07-06 14:30:00,69.83,69.96,69.83,69.95,104844.0,68.9288,69.0572,68.9288,69.0473,104844.0
2023-07-06 15:00:00,69.95,69.95,69.87,69.9,153855.0,69.0473,69.0473,68.9683,68.9979,153855.0
2023-07-06 15:30:00,69.89,69.94,69.84,69.89,246349.0,68.9881,69.0374,68.9387,68.9881,246349.0
2023-07-07 09:30:00,69.72,69.94,69.69,69.92,88147.0,68.8203,69.0374,68.7907,69.0177,88147.0
2023-07-07 10:00:00,69.92,69.95,69.77,69.78,56620.0,69.0177,69.0473,68.8696,68.8795,56620.0
2023-07-07 10:30:00,69.77,69.81,69.67,69.8,51766.0,68.8696,68.9091,68.7709,68.8992,51766.0
2023-07-07 11:00:00,69.8,69.85,69.77,69.82,40369.0,68.8992,68.9486,68.8696,68.919,40369.0
2023-07-07 11:30:00,69.82,69.91,69.81,69.9,23801.0,68.919,69.0078,68.9091,68.9979,23801.0
2023-07-07 12:00:00,69.91,70.02,69.9,70.01,52365.0,69.0078,69.1164,68.9979,69.1065,52365.0
2023-07-07 12:30:00,70.02,70.19,70.02,70.19,151233.0,69.1164,69.2842,69.1164,69.2842,151233.0
2023-07-07 13:00:00,70.19,70.27,70.18,70.27,110223.0,69.2842,69.3632,69.2743,69.3632,110223.0
2023-07-07 13:30:00,70.27,70.27,70.09,70.13,109899.0,69.3632,69.3632,69.1855,69.225,109899.0
2023-07-07 14:00:00,70.12,70.14,70.08,70.12,231070.0,69.2151,69.2348,69.1756,69.2151,231070.0
2023-07-07 14:30:00,70.12,70.13,70.01,70.03,109820.0,69.2151,69.225,69.1065,69.1263,109820.0
2023-07-07 15:00:00,70.03,70.04,69.87,69.87,216806.0,69.1263,69.1361,68.9683,68.9683,216806.0
2023-07-07 15:30:00,69.87,69.92,69.55,69.57,240635.0,68.9683,69.0177,68.6525,68.6722,240635.0
2023-07-10 09:30:00,69.44,69.6,69.34,69.44,74977.0,68.5439,68.7018,68.4452,68.5439,74977.0
2023-07-10 10:00:00,69.44,69.65,69.44,69.57,56343.0,68.5439,68.7512,68.5439,68.6722,56343.0
2023-07-10 10:30:00,69.57,69.58,69.4,69.41,71824.0,68.6722,68.6821,68.5044,68.5143,71824.0
2023-07-10 11:00:00,69.42,69.43,69.32,69.42,59286.0,68.5241,68.534,68.4254,68.5241,59286.0
2023-07-10 11:30:00,69.43,69.51,69.32,69.36,30101.0,68.534,68.613,68.4254,68.4649,30101.0
2023-07-10 12:00:00,69.36,69.36,69.22,69.36,64147.0,68.4649,68.4649,68.3267,68.4649,64147.0
2023-07-10 12:30:00,69.35,69.47,69.33,69.45,32165.0,68.455,68.5735,68.4353,68.5538,32165.0
2023-07-10 13:00:00,69.45,69.49,69.42,69.47,47373.0,68.5538,68.5932,68.5241,68.5735,47373.0
2023-07-10 13:30:00,69.48,69.53,69.43,69.45,25567.0,68.5834,68.6327,68.534,68.5538,25567.0
2023-07-10 14:00:00,69.46,69.56,69.38,69.56,46427.0,68.5636,68.6623,68.4847,68.6623,46427.0
2023-07-10 14:30:00,69.55,69.56,69.46,69.54,34922.0,68.6525,68.6623,68.5636,68.6426,34922.0
2023-07-10 15:00:00,69.54,69.55,69.45,69.5,77032.0,68.6426,68.6525,68.5538,68.6031,77032.0
2023-07-10 15:30:00,69.48,69.56,69.41,69.56,120099.0,68.5834,68.6623,68.5143,68.6623,120099.0
2023-07-11 09:30:00,69.67,69.76,69.51,69.58,146540.0,68.7709,68.8597,68.613,68.6821,146540.0
2023-07-11 10:00:00,69.59,69.59,69.39,69.55,109226.0,68.6919,68.6919,68.4945,68.6525,109226.0
2023-07-11 10:30:00,69.55,69.64,69.52,69.6,124718.0,68.6525,68.7413,68.6228,68.7018,124718.0
2023-07-11 11:00:00,69.59,69.65,69.54,69.57,45329.0,68.6919,68.7512,68.6426,68.6722,45329.0
2023-07-11 11:30:00,69.55,69.72,69.51,69.72,63158.0,68.6525,68.8203,68.613,68.8203,63158.0
2023-07-11 12:00:00,69.73,69.75,69.52,69.57,43181.0,68.8301,68.8499,68.6228,68.6722,43181.0
2023-07-11 12:30:00,69.58,69.65,69.56,69.63,41167.0,68.6821,68.7512,68.6623,68.7314,41167.0
2023-07-11 13:00:00,69.62,69.65,69.53,69.57,42069.0,68.7216,68.7512,68.6327,68.6722,42069.0
2023-07-11 13:30:00,69.57,69.6,69.51,69.6,36020.0,68.6722,68.7018,68.613,68.7018,36020.0
2023-07-11 14:00:00,69.6,69.62,69.46,69.53,46119.0,68.7018,68.7216,68.5636,68.6327,46119.0
2023-07-11 14:30:00,69.52,69.66,69.46,69.64,56791.0,68.6228,68.761,68.5636,68.7413,56791.0
2023-07-11 15:00:00,69.64,69.66,69.58,69.64,65929.0,68.7413,68.761,68.6821,68.7413,65929.0
2023-07-11 15:30:00,69.63,69.89,69.58,69.81,213576.0,68.7314,68.9881,68.6821,68.9091,213576.0
2023-07-12 09:30:00,70.39,70.6,70.36,70.57,155618.0,69.4816,69.6889,69.452,69.6593,155618.0
2023-07-12 10:00:00,70.58,70.68,70.51,70.63,62892.0,69.6692,69.7679,69.6001,69.7185,62892.0
2023-07-12 10:30:00,70.63,70.66,70.49,70.52,43522.0,69.7185,69.7481,69.5803,69.6099,43522.0
2023-07-12 11:00:00,70.52,70.58,70.48,70.48,88481.0,69.6099,69.6692,69.5705,69.5705,88481.0
2023-07-12 11:30:00,70.48,70.49,70.18,70.21,96894.0,69.5705,69.5803,69.2743,69.3039,96894.0
2023-07-12 12:00:00,70.21,70.3,70.18,70.26,65116.0,69.3039,69.3928,69.2743,69.3533,65116.0
2023-07-12 12:30:00,70.25,70.4,70.24,70.33,64941.0,69.3434,69.4915,69.3336,69.4224,64941.0
2023-07-12 13:00:00,70.33,70.42,70.31,70.4,39647.0,69.4224,69.5112,69.4027,69.4915,39647.0
2023-07-12 13:30:00,70.39,70.46,70.39,70.44,26999.0,69.4816,69.5507,69.4816,69.531,26999.0
2023-07-12 14:00:00,70.42,70.52,70.4,70.5,25797.0,69.5112,69.6099,69.4915,69.5902,25797.0
2023-07-12 14:30:00,70.5,70.51,70.38,70.41,43320.0,69.5902,69.6001,69.4717,69.5014,43320.0
2023-07-12 15:00:00,70.41,70.43,70.25,70.32,57184.0,69.5014,69.5211,69.3434,69.4125,57184.0
2023-07-12 15:30:00,70.32,70.41,70.3,70.37,221483.0,69.4125,69.5014,69.3928,69.4619,221483.0
2023-07-13 09:30:00,70.74,70.9,70.66,70.86,70509.0,69.8271,69.985,69.7481,69.9456,70509.0
2023-07-13 10:00:00,70.86,70.88,70.73,70.73,70228.0,69.9456,69.9653,69.8172,69.8172,70228.0
2023-07-13 10:30:00,70.73,70.86,70.72,70.85,61784.0,69.8172,69.9456,69.8074,69.9357,61784.0
2023-07-13 11:00:00,70.86,70.88,70.76,70.79,97397.0,69.9456,69.9653,69.8468,69.8765,97397.0
2023-07-13 11:30:00,70.78,70.86,70.75,70.85,63707.0,69.8666,69.9456,69.837,69.9357,63707.0
2023-07-13 12:00:00,70.86,70.9,70.84,70.86,49064.0,69.9456,69.985,69.9258,69.9456,49064.0
2023-07-13 12:30:00,70.87,70.92,70.83,70.86,47450.0,69.9554,70.0048,69.9159,69.9456,47450.0
2023-07-13 13:00:00,70.85,70.91,70.79,70.9,47718.0,69.9357,69.9949,69.8765,69.985,47718.0
2023-07-13 13:30:00,70.89,70.92,70.88,70.89,38799.0,69.9752,70.0048,69.9653,69.9752,38799.0
2023-07-13 14:00:00,70.89,70.99,70.88,70.94,45551.0,69.9752,70.0739,69.9653,70.0245,45551.0
2023-07-13 14:30:00,70.93,71.01,70.91,71.01,41013.0,70.0147,70.0936,69.9949,70.0936,41013.0
2023-07-13 15:00:00,71.01,71.13,71.0,71.11,60254.0,70.0936,70.2121,70.0837,70.1923,60254.0
2023-07-13 15:30:00,71.1,71.2,71.06,71.07,210667.0,70.1825,70.2812,70.143,70.1528,210667.0
2023-07-14 09:30:00,71.27,71.53,71.27,71.51,94856.0,70.3503,70.6069,70.3503,70.5872,94856.0
2023-07-14 10:00:00,71.51,71.63,71.39,71.51,74567.0,70.5872,70.7056,70.4687,70.5872,74567.0
2023-07-14 10:30:00,71.51,71.56,71.33,71.43,45459.0,70.5872,70.6365,70.4095,70.5082,45459.0
2023-07-14 11:00:00,71.43,71.51,71.42,71.47,30838.0,70.5082,70.5872,70.4983,70.5477,30838.0
2023-07-14 11:30:00,71.48,71.54,71.44,71.51,30769.0,70.5576,70.6168,70.5181,70.5872,30769.0
2023-07-14 12:00:00,71.5,71.5,71.36,71.37,142265.0,70.5773,70.5773,70.4391,70.449,142265.0
2023-07-14 12:30:00,71.37,71.44,71.33,71.36,77475.0,70.449,70.5181,70.4095,70.4391,77475.0
2023-07-14 13:00:00,71.37,71.37,71.25,71.32,60624.0,70.449,70.449,70.3305,70.3996,60624.0
2023-07-14 13:30:00,71.33,71.39,71.31,71.34,95507.0,70.4095,70.4687,70.3897,70.4194,95507.0
2023-07-14 14:00:00,71.34,71.42,71.28,71.28,78996.0,70.4194,70.4983,70.3601,70.3601,78996.0
2023-07-14 14:30:00,71.29,71.32,71.21,71.22,71317.0,70.37,70.3996,70.291,70.3009,71317.0
2023-07-14 15:00:00,71.22,71.26,71.12,71.19,100242.0,70.3009,70.3404,70.2022,70.2713,100242.0
2023-07-14 15:30:00,71.2,71.26,71.12,71.26,228482.0,70.2812,70.3404,70.2022,70.3404,228482.0
2023-07-17 09:30:00,71.32,71.52,71.32,71.39,83923.0,70.3996,70.597,70.3996,70.4687,83923.0
2023-07-17 10:00:00,71.39,71.51,71.39,71.47,32885.0,70.4687,70.5872,70.4687,70.5477,32885.0
2023-07-17 10:30:00,71.47,71.51,71.44,71.47,28388.0,70.5477,70.5872,70.5181,70.5477,28388.0
2023-07-17 11:00:00,71.48,71.54,71.43,71.53,31643.0,70.5576,70.6168,70.5082,70.6069,31643.0
2023-07-17 11:30:00,71.55,71.58,71.51,71.56,69129.0,70.6266,70.6563,70.5872,70.6365,69129.0
2023-07-17 12:00:00,71.56,71.56,71.46,71.46,38098.0,70.6365,70.6365,70.5378,70.5378,38098.0
2023-07-17 12:30:00,71.47,71.55,71.42,71.55,28822.0,70.5477,70.6266,70.4983,70.6266,28822.0
2023-07-17 13:00:00,71.54,71.56,71.49,71.52,63752.0,70.6168,70.6365,70.5674,70.597,63752.0
2023-07-17 13:30:00,71.53,71.62,71.52,71.61,25909.0,70.6069,70.6957,70.597,70.6859,25909.0
2023-07-17 14:00:00,71.61,71.68,71.58,71.66,22526.0,70.6859,70.755,70.6563,70.7352,22526.0
2023-07-17 14:30:00,71.66,71.68,71.6,71.65,47945.0,70.7352,70.755,70.676,70.7254,47945.0
2023-07-17 15:00:00,71.65,71.84,71.64,71.78,111467.0,70.7254,70.9129,70.7155,70.8537,111467.0
2023-07-17 15:30:00,71.78,71.78,71.64,71.67,241358.0,70.8537,70.8537,70.7155,70.7451,241358.0
2023-07-18 09:30:00,71.62,71.69,71.5,71.67,107873.0,70.6957,70.7648,70.5773,70.7451,107873.0
2023-07-18 10:00:00,71.69,71.7,71.61,71.64,46804.0,70.7648,70.7747,70.6859,70.7155,46804.0
2023-07-18 10:30:00,71.63,71.77,71.61,71.76,33234.0,70.7056,70.8438,70.6859,70.8339,33234.0
2023-07-18 11:00:00,71.78,71.84,71.77,71.77,39506.0,70.8537,70.9129,70.8438,70.8438,39506.0
2023-07-18 11:30:00,71.77,72.02,71.74,72.0,55038.0,70.8438,71.0906,70.8142,71.0708,55038.0
2023-07-18 12:00:00,72.0,72.01,71.89,71.99,32677.0,71.0708,71.0807,70.9623,71.061,32677.0
2023-07-18 12:30:00,71.97,72.04,71.96,71.98,40890.0,71.0412,71.1103,71.0314,71.0511,40890.0
2023-07-18 13:00:00,71.98,72.08,71.98,72.03,35809.0,71.0511,71.1498,71.0511,71.1005,35809.0
2023-07-18 13:30:00,72.05,72.09,72.03,72.09,42008.0,71.1202,71.1597,71.1005,71.1597,42008.0
2023-07-18 14:00:00,72.09,72.23,72.09,72.22,84928.0,71.1597,71.2979,71.1597,71.288,84928.0
2023-07-18 14:30:00,72.23,72.25,72.14,72.22,73512.0,71.2979,71.3176,71.209,71.288,73512.0
2023-07-18 15:00:00,72.22,72.32,72.15,72.25,160474.0,71.288,71.3867,71.2189,71.3176,160474.0
2023-07-18 15:30:00,72.26,72.29,72.13,72.15,153728.0,71.3275,71.3571,71.1992,71.2189,153728.0
2023-07-19 09:30:00,72.34,72.47,72.29,72.4,120878.0,71.4065,71.5348,71.3571,71.4657,120878.0
2023-07-19 10:00:00,72.4,72.42,72.32,72.34,58869.0,71.4657,71.4854,71.3867,71.4065,58869.0
2023-07-19 10:30:00,72.34,72.43,72.16,72.27,63229.0,71.4065,71.4953,71.2288,71.3374,63229.0
2023-07-19 11:00:00,72.28,72.42,72.25,72.37,40373.0,71.3472,71.4854,71.3176,71.4361,40373.0
2023-07-19 11:30:00,72.37,72.41,72.33,72.37,41244.0,71.4361,71.4756,71.3966,71.4361,41244.0
2023-07-19 12:00:00,72.37,72.52,72.24,72.28,55758.0,71.4361,71.5841,71.3077,71.3472,55758.0
2023-07-19 12:30:00,72.27,72.3,72.18,72.25,31089.0,71.3374,71.367,71.2485,71.3176,31089.0
2023-07-19 13:00:00,72.25,72.26,72.11,72.19,32766.0,71.3176,71.3275,71.1794,71.2584,32766.0
2023-07-19 13:30:00,72.18,72.23,72.13,72.17,56365.0,71.2485,71.2979,71.1992,71.2386,56365.0
2023-07-19 14:00:00,72.18,72.2,72.05,72.11,66727.0,71.2485,71.2683,71.1202,71.1794,66727.0
2023-07-19 14:30:00,72.09,72.22,72.09,72.22,49656.0,71.1597,71.288,71.1597,71.288,49656.0
2023-07-19 15:00:00,72.22,72.34,72.2,72.28,45488.0,71.288,71.4065,71.2683,71.3472,45488.0
2023-07-19 15:30:00,72.28,72.28,72.15,72.15,127555.0,71.3472,71.3472,71.2189,71.2189,127555.0
2023-07-20 09:30:00,71.93,72.22,71.93,72.12,344882.0,71.0017,71.288,71.0017,71.1893,344882.0
2023-07-20 10:00:00,72.12,72.13,71.8,71.84,242619.0,71.1893,71.1992,70.8734,70.9129,242619.0
2023-07-20 10:30:00,71.84,71.91,71.72,71.88,413681.0,70.9129,70.982,70.7945,70.9524,413681.0
2023-07-20 11:00:00,71.88,71.99,71.84,71.9,1187240.0,70.9524,71.061,70.9129,70.9721,1187240.0
2023-07-20 11:30:00,71.9,72.02,71.89,71.91,1637589.0,70.9721,71.0906,70.9623,70.982,1637589.0
2023-07-20 12:00:00,71.9,72.04,71.86,71.86,2101349.0,70.9721,71.1103,70.9326,70.9326,2101349.0
2023-07-20 12:30:00,71.86,71.87,71.77,71.78,609922.0,70.9326,70.9425,70.8438,70.8537,609922.0
2023-07-20 13:00:00,71.78,71.81,71.7,71.8,420586.0,70.8537,70.8833,70.7747,70.8734,420586.0
2023-07-20 13:30:00,71.81,71.83,71.74,71.77,242590.0,70.8833,70.903,70.8142,70.8438,242590.0
2023-07-20 14:00:00,71.76,71.76,71.49,71.5,774046.0,70.8339,70.8339,70.5674,70.5773,774046.0
2023-07-20 14:30:00,71.5,71.6,71.5,71.54,673631.0,70.5773,70.676,70.5773,70.6168,673631.0
2023-07-20 15:00:00,71.54,71.58,71.34,71.36,1171539.0,70.6168,70.6563,70.4194,70.4391,1171539.0
2023-07-20 15:30:00,71.35,71.54,71.35,71.47,1038938.0,70.4292,70.6168,70.4292,70.5477,1038938.0
2023-07-21 09:30:00,71.77,71.88,71.63,71.65,125565.0,70.8438,70.9524,70.7056,70.7254,125565.0
2023-07-21 10:00:00,71.66,71.76,71.5,71.51,227626.0,70.7352,70.8339,70.5773,70.5872,227626.0
2023-07-21 10:30:00,71.51,71.74,71.51,71.64,410927.0,70.5872,70.8142,70.5872,70.7155,410927.0
2023-07-21 11:00:00,71.65,71.82,71.65,71.8,115395.0,70.7254,70.8932,70.7254,70.8734,115395.0
2023-07-21 11:30:00,71.8,71.84,71.63,71.74,93303.0,70.8734,70.9129,70.7056,70.8142,93303.0
2023-07-21 12:00:00,71.74,71.75,71.65,71.68,81600.0,70.8142,70.8241,70.7254,70.755,81600.0
2023-07-21 12:30:00,71.67,71.7,71.57,71.64,570142.0,70.7451,70.7747,70.6464,70.7155,570142.0
2023-07-21 13:00:00,71.63,71.81,71.63,71.81,1035591.0,70.7056,70.8833,70.7056,70.8833,1035591.0
2023-07-21 13:30:00,71.81,71.88,71.79,71.86,177694.0,70.8833,70.9524,70.8636,70.9326,177694.0
2023-07-21 14:00:00,71.87,71.88,71.68,71.73,123531.0,70.9425,70.9524,70.755,70.8043,123531.0
2023-07-21 14:30:00,71.72,71.8,71.67,71.69,127802.0,70.7945,70.8734,70.7451,70.7648,127802.0
2023-07-21 15:00:00,71.68,71.7,71.52,71.6,670740.0,70.755,70.7747,70.597,70.676,670740.0
2023-07-21 15:30:00,71.61,71.61,71.5,71.52,445129.0,70.6859,70.6859,70.5773,70.597,445129.0
2023-07-24 09:30:00,71.75,71.91,71.59,71.68,179670.0,70.8241,70.982,70.6661,70.755,179670.0
2023-07-24 10:00:00,71.7,71.92,71.67,71.89,194217.0,70.7747,70.9919,70.7451,70.9623,194217.0
2023-07-24 10:30:00,71.9,71.92,71.79,71.89,221938.0,70.9721,70.9919,70.8636,70.9623,221938.0
2023-07-24 11:00:00,71.89,71.97,71.81,71.9,78385.0,70.9623,71.0412,70.8833,70.9721,78385.0
2023-07-24 11:30:00,71.89,71.93,71.79,71.91,116512.0,70.9623,71.0017,70.8636,70.982,116512.0
2023-07-24 12:00:00,71.92,71.96,71.84,71.9,95745.0,70.9919,71.0314,70.9129,70.9721,95745.0
2023-07-24 12:30:00,71.91,71.94,71.82,71.86,115892.0,70.982,71.0116,70.8932,70.9326,115892.0
2023-07-24 13:00:00,71.87,71.89,71.81,71.88,79447.0,70.9425,70.9623,70.8833,70.9524,79447.0
2023-07-24 13:30:00,71.89,71.97,71.84,71.95,48850.0,70.9623,71.0412,70.9129,71.0215,48850.0
2023-07-24 14:00:00,71.97,72.0,71.93,71.94,81860.0,71.0412,71.0708,71.0017,71.0116,81860.0
2023-07-24 14:30:00,71.93,71.94,71.8,71.89,129505.0,71.0017,71.0116,70.8734,70.9623,129505.0
2023-07-24 15:00:00,71.9,71.92,71.74,71.75,153594.0,70.9721,70.9919,70.8142,70.8241,153594.0
2023-07-24 15:30:00,71.76,71.88,71.76,71.88,805407.0,70.8339,70.9524,70.8339,70.9524,805407.0
2023-07-25 09:30:00,71.84,72.19,71.84,72.17,88722.0,70.9129,71.2584,70.9129,71.2386,88722.0
2023-07-25 10:00:00,72.18,72.18,72.07,72.08,82342.0,71.2485,71.2485,71.1399,71.1498,82342.0
2023-07-25 10:30:00,72.07,72.09,71.99,72.02,124029.0,71.1399,71.1597,71.061,71.0906,124029.0
2023-07-25 11:00:00,72.03,72.15,72.02,72.12,137025.0,71.1005,71.2189,71.0906,71.1893,137025.0
2023-07-25 11:30:00,72.13,72.24,72.12,72.2,164771.0,71.1992,71.3077,71.1893,71.2683,164771.0
2023-07-25 12:00:00,72.19,72.24,72.16,72.18,54334.0,71.2584,71.3077,71.2288,71.2485,54334.0
2023-07-25 12:30:00,72.19,72.3,72.16,72.29,67355.0,71.2584,71.367,71.2288,71.3571,67355.0
2023-07-25 13:00:00,72.29,72.35,72.24,72.32,92255.0,71.3571,71.4163,71.3077,71.3867,92255.0
2023-07-25 13:30:00,72.33,72.36,72.28,72.3,85207.0,71.3966,71.4262,71.3472,71.367,85207.0
2023-07-25 14:00:00,72.29,72.4,72.28,72.38,351262.0,71.3571,71.4657,71.3472,71.4459,351262.0
2023-07-25 14:30:00,72.37,72.45,72.28,72.29,109869.0,71.4361,71.515,71.3472,71.3571,109869.0
2023-07-25 15:00:00,72.3,72.38,72.28,72.32,192095.0,71.367,71.4459,71.3472,71.3867,192095.0
2023-07-25 15:30:00,72.32,72.34,72.19,72.19,276972.0,71.3867,71.4065,71.2584,71.2584,276972.0
2023-07-26 09:30:00,72.03,72.15,71.97,72.12,192521.0,71.1005,71.2189,71.0412,71.1893,192521.0
2023-07-26 10:00:00,72.11,72.18,72.07,72.12,98286.0,71.1794,71.2485,71.1399,71.1893,98286.0
2023-07-26 10:30:00,72.12,72.14,71.99,72.03,165883.0,71.1893,71.209,71.061,71.1005,165883.0
2023-07-26 11:00:00,72.02,72.07,71.98,72.04,109979.0,71.0906,71.1399,71.0511,71.1103,109979.0
2023-07-26 11:30:00,72.04,72.16,72.03,72.14,161249.0,71.1103,71.2288,71.1005,71.209,161249.0
2023-07-26 12:00:00,72.14,72.18,72.07,72.07,47992.0,71.209,71.2485,71.1399,71.1399,47992.0
2023-07-26 12:30:00,72.07,72.1,71.98,72.02,78385.0,71.1399,71.1696,71.0511,71.0906,78385.0
2023-07-26 13:00:00,72.02,72.05,71.98,72.03,125712.0,71.0906,71.1202,71.0511,71.1005,125712.0
2023-07-26 13:30:00,72.03,72.05,71.99,72.02,103736.0,71.1005,71.1202,71.061,71.0906,103736.0
2023-07-26 14:00:00,72.01,72.17,71.97,72.03,235031.0,71.0807,71.2386,71.0412,71.1005,235031.0
2023-07-26 14:30:00,72.04,72.48,72.03,72.29,486530.0,71.1103,71.5446,71.1005,71.3571,486530.0
2023-07-26 15:00:00,72.3,72.33,71.85,72.03,321310.0,71.367,71.3966,70.9228,71.1005,321310.0
2023-07-26 15:30:00,72.03,72.22,71.96,72.19,308717.0,71.1005,71.288,71.0314,71.2584,308717.0
2023-07-27 09:30:00,72.77,72.87,72.69,72.83,222935.0,71.8309,71.9296,71.7519,71.8901,222935.0
2023-07-27 10:00:00,72.82,72.82,72.51,72.52,71671.0,71.8803,71.8803,71.5743,71.5841,71671.0
2023-07-27 10:30:00,72.53,72.69,72.48,72.51,56158.0,71.594,71.7519,71.5446,71.5743,56158.0
2023-07-27 11:00:00,72.53,72.59,72.47,72.59,105916.0,71.594,71.6532,71.5348,71.6532,105916.0
2023-07-27 11:30:00,72.6,72.65,72.49,72.53,64021.0,71.6631,71.7125,71.5545,71.594,64021.0
2023-07-27 12:00:00,72.53,72.75,72.53,72.75,61159.0,71.594,71.8112,71.594,71.8112,61159.0
2023-07-27 12:30:00,72.75,72.8,72.71,72.74,66415.0,71.8112,71.8605,71.7717,71.8013,66415.0
2023-07-27 13:00:00,72.75,72.79,72.39,72.4,124354.0,71.8112,71.8506,71.4558,71.4657,124354.0
2023-07-27 13:30:00,72.39,72.41,72.28,72.33,182408.0,71.4558,71.4756,71.3472,71.3966,182408.0
2023-07-27 14:00:00,72.33,72.37,71.96,71.97,209123.0,71.3966,71.4361,71.0314,71.0412,209123.0
2023-07-27 14:30:00,71.98,72.03,71.74,71.74,111381.0,71.0511,71.1005,70.8142,70.8142,111381.0
2023-07-27 15:00:00,71.74,71.94,71.69,71.76,125124.0,70.8142,71.0116,70.7648,70.8339,125124.0
2023-07-27 15:30:00,71.76,71.82,71.55,71.71,138326.0,70.8339,70.8932,70.6266,70.7846,138326.0
2023-07-28 09:30:00,72.25,72.39,72.13,72.31,305044.0,71.3176,71.4558,71.1992,71.3768,305044.0
2023-07-28 10:00:00,72.31,72.45,72.31,72.36,127298.0,71.3768,71.515,71.3768,71.4262,127298.0
2023-07-28 10:30:00,72.37,72.44,72.29,72.44,76601.0,71.4361,71.5052,71.3571,71.5052,76601.0
2023-07-28 11:00:00,72.45,72.61,72.42,72.57,120109.0,71.515,71.673,71.4854,71.6335,120109.0
2023-07-28 11:30:00,72.58,72.65,72.54,72.65,73517.0,71.6434,71.7125,71.6039,71.7125,73517.0
2023-07-28 12:00:00,72.64,72.65,72.51,72.65,81571.0,71.7026,71.7125,71.5743,71.7125,81571.0
2023-07-28 12:30:00,72.64,72.64,72.5,72.53,86685.0,71.7026,71.7026,71.5644,71.594,86685.0
2023-07-28 13:00:00,72.53,72.53,72.39,72.4,61731.0,71.594,71.594,71.4558,71.4657,61731.0
2023-07-28 13:30:00,72.39,72.44,72.21,72.41,105733.0,71.4558,71.5052,71.2781,71.4756,105733.0
2023-07-28 14:00:00,72.42,72.52,72.41,72.51,80249.0,71.4854,71.5841,71.4756,71.5743,80249.0
2023-07-28 14:30:00,72.51,72.6,72.39,72.53,90917.0,71.5743,71.6631,71.4558,71.594,90917.0
2023-07-28 15:00:00,72.54,72.59,72.49,72.49,178785.0,71.6039,71.6532,71.5545,71.5545,178785.0
2023-07-28 15:30:00,72.48,72.57,72.44,72.52,177215.0,71.5446,71.6335,71.5052,71.5841,177215.0
2023-07-31 09:30:00,72.59,72.7,72.38,72.45,142082.0,71.6532,71.7618,71.4459,71.515,142082.0
2023-07-31 10:00:00,72.46,72.6,72.4,72.58,32460.0,71.5249,71.6631,71.4657,71.6434,32460.0
2023-07-31 10:30:00,72.6,72.61,72.5,72.58,52534.0,71.6631,71.673,71.5644,71.6434,52534.0
2023-07-31 11:00:00,72.58,72.62,72.51,72.55,50166.0,71.6434,71.6828,71.5743,71.6137,50166.0
2023-07-31 11:30:00,72.54,72.56,72.44,72.5,86867.0,71.6039,71.6236,71.5052,71.5644,86867.0
2023-07-31 12:00:00,72.49,72.57,72.47,72.57,41067.0,71.5545,71.6335,71.5348,71.6335,41067.0
2023-07-31 12:30:00,72.56,72.57,72.44,72.46,195629.0,71.6236,71.6335,71.5052,71.5249,195629.0
2023-07-31 13:00:00,72.46,72.54,72.4,72.47,89165.0,71.5249,71.6039,71.4657,71.5348,89165.0
2023-07-31 13:30:00,72.47,72.57,72.47,72.52,57696.0,71.5348,71.6335,71.5348,71.5841,57696.0
2023-07-31 14:00:00,72.53,72.56,72.47,72.51,99524.0,71.594,71.6236,71.5348,71.5743,99524.0
2023-07-31 14:30:00,72.51,72.61,72.49,72.59,71961.0,71.5743,71.673,71.5545,71.6532,71961.0
2023-07-31 15:00:00,72.59,72.59,72.48,72.5,105233.0,71.6532,71.6532,71.5446,71.5644,105233.0
2023-07-31 15:30:00,72.51,72.66,72.4,72.65,265907.0,71.5743,71.7223,71.4657,71.7125,265907.0
2023-08-01 09:30:00,72.42,72.54,72.4,72.5,119987.0,71.4854,71.6039,71.4657,71.5644,119987.0
2023-08-01 10:00:00,72.51,72.58,72.29,72.37,105807.0,71.5743,71.6434,71.3571,71.4361,105807.0
2023-08-01 10:30:00,72.38,72.53,72.36,72.49,63920.0,71.4459,71.594,71.4262,71.5545,63920.0
2023-08-01 11:00:00,72.5,72.52,72.38,72.45,73345.0,71.5644,71.5841,71.4459,71.515,73345.0
2023-08-01 11:30:00,72.46,72.46,72.36,72.43,67141.0,71.5249,71.5249,71.4262,71.4953,67141.0
2023-08-01 12:00:00,72.42,72.44,72.31,72.33,46189.0,71.4854,71.5052,71.3768,71.3966,46189.0
2023-08-01 12:30:00,72.32,72.43,72.28,72.42,75353.0,71.3867,71.4953,71.3472,71.4854,75353.0
2023-08-01 13:00:00,72.43,72.46,72.39,72.42,44955.0,71.4953,71.5249,71.4558,71.4854,44955.0
2023-08-01 13:30:00,72.43,72.47,72.35,72.45,51732.0,71.4953,71.5348,71.4163,71.515,51732.0
2023-08-01 14:00:00,72.45,72.53,72.44,72.47,70408.0,71.515,71.594,71.5052,71.5348,70408.0
2023-08-01 14:30:00,72.48,72.51,72.44,72.48,618856.0,71.5446,71.5743,71.5052,71.5446,618856.0
2023-08-01 15:00:00,72.48,72.53,72.44,72.47,120082.0,71.5446,71.594,71.5052,71.5348,120082.0
2023-08-01 15:30:00,72.47,72.51,72.39,72.44,248672.0,71.5348,71.5743,71.4558,71.5052,248672.0
2023-08-02 09:30:00,71.94,71.94,71.72,71.85,122400.0,71.0116,71.0116,70.7945,70.9228,122400.0
2023-08-02 10:00:00,71.86,71.86,71.6,71.67,79539.0,70.9326,70.9326,70.676,70.7451,79539.0
2023-08-02 10:30:00,71.66,71.72,71.43,71.45,70175.0,70.7352,70.7945,70.5082,70.5279,70175.0
2023-08-02 11:00:00,71.45,71.56,71.44,71.51,78457.0,70.5279,70.6365,70.5181,70.5872,78457.0
2023-08-02 11:30:00,71.51,71.59,71.32,71.33,87317.0,70.5872,70.6661,70.3996,70.4095,87317.0
2023-08-02 12:00:00,71.32,71.35,71.23,71.26,151728.0,70.3996,70.4292,70.3108,70.3404,151728.0
2023-08-02 12:30:00,71.26,71.41,71.24,71.39,94238.0,70.3404,70.4885,70.3207,70.4687,94238.0
2023-08-02 13:00:00,71.39,71.45,71.36,71.44,62381.0,70.4687,70.5279,70.4391,70.5181,62381.0
2023-08-02 13:30:00,71.43,71.49,71.32,71.34,95947.0,70.5082,70.5674,70.3996,70.4194,95947.0
2023-08-02 14:00:00,71.34,71.46,71.33,71.4,73739.0,70.4194,70.5378,70.4095,70.4786,73739.0
2023-08-02 14:30:00,71.39,71.42,71.31,71.38,220214.0,70.4687,70.4983,70.3897,70.4588,220214.0
2023-08-02 15:00:00,71.37,71.42,71.17,71.17,179218.0,70.449,70.4983,70.2516,70.2516,179218.0
2023-08-02 15:30:00,71.18,71.39,71.16,71.31,407651.0,70.2614,70.4687,70.2417,70.3897,407651.0
2023-08-03 09:30:00,70.95,71.24,70.94,71.2,148946.0,70.0344,70.3207,70.0245,70.2812,148946.0
2023-08-03 10:00:00,71.2,71.29,70.96,70.97,108277.0,70.2812,70.37,70.0443,70.0541,108277.0
2023-08-03 10:30:00,70.95,71.17,70.95,71.16,79283.0,70.0344,70.2516,70.0344,70.2417,79283.0
2023-08-03 11:00:00,71.18,71.37,71.16,71.34,71079.0,70.2614,70.449,70.2417,70.4194,71079.0
2023-08-03 11:30:00,71.34,71.43,71.29,71.32,58621.0,70.4194,70.5082,70.37,70.3996,58621.0
2023-08-03 12:00:00,71.31,71.37,71.29,71.35,42780.0,70.3897,70.449,70.37,70.4292,42780.0
2023-08-03 12:30:00,71.37,71.52,71.35,71.48,50030.0,70.449,70.597,70.4292,70.5576,50030.0
2023-08-03 13:00:00,71.49,71.52,71.43,71.46,87807.0,70.5674,70.597,70.5082,70.5378,87807.0
2023-08-03 13:30:00,71.47,71.48,71.29,71.3,54747.0,70.5477,70.5576,70.37,70.3799,54747.0
2023-08-03 14:00:00,71.3,71.4,71.25,71.35,90207.0,70.3799,70.4786,70.3305,70.4292,90207.0
2023-08-03 14:30:00,71.35,71.41,71.29,71.4,110402.0,70.4292,70.4885,70.37,70.4786,110402.0
2023-08-03 15:00:00,71.4,71.41,71.18,71.26,142695.0,70.4786,70.4885,70.2614,70.3404,142695.0
2023-08-03 15:30:00,71.26,71.34,71.2,71.21,698567.0,70.3404,70.4194,70.2812,70.291,698567.0
2023-08-04 09:30:00,71.33,71.61,71.2,71.23,128808.0,70.4095,70.6859,70.2812,70.3108,128808.0
2023-08-04 10:00:00,71.23,71.24,70.95,71.22,99211.0,70.3108,70.3207,70.0344,70.3009,99211.0
2023-08-04 10:30:00,71.22,71.38,71.21,71.35,38892.0,70.3009,70.4588,70.291,70.4292,38892.0
2023-08-04 11:00:00,71.37,71.45,71.34,71.43,87641.0,70.449,70.5279,70.4194,70.5082,87641.0
2023-08-04 11:30:00,71.42,71.51,71.36,71.48,42964.0,70.4983,70.5872,70.4391,70.5576,42964.0
2023-08-04 12:00:00,71.49,71.57,71.43,71.56,64984.0,70.5674,70.6464,70.5082,70.6365,64984.0
2023-08-04 12:30:00,71.57,71.63,71.53,71.6,52224.0,70.6464,70.7056,70.6069,70.676,52224.0
2023-08-04 13:00:00,71.59,71.6,71.39,71.42,103579.0,70.6661,70.676,70.4687,70.4983,103579.0
2023-08-04 13:30:00,71.42,71.45,71.27,71.29,69341.0,70.4983,70.5279,70.3503,70.37,69341.0
2023-08-04 14:00:00,71.28,71.28,70.84,70.88,236963.0,70.3601,70.3601,69.9258,69.9653,236963.0
2023-08-04 14:30:00,70.87,70.92,70.61,70.67,126464.0,69.9554,70.0048,69.6988,69.758,126464.0
2023-08-04 15:00:00,70.68,70.79,70.62,70.67,108741.0,69.7679,69.8765,69.7087,69.758,108741.0
2023-08-04 15:30:00,70.7,70.72,70.52,70.6,224151.0,69.7876,69.8074,69.6099,69.6889,224151.0
2023-08-07 09:30:00,70.89,71.04,70.68,70.7,94631.0,69.9752,70.1232,69.7679,69.7876,94631.0
2023-08-07 10:00:00,70.7,70.94,70.63,70.89,92437.0,69.7876,70.0245,69.7185,69.9752,92437.0
2023-08-07 10:30:00,70.87,70.95,70.75,70.77,71006.0,69.9554,70.0344,69.837,69.8567,71006.0
2023-08-07 11:00:00,70.77,70.8,70.64,70.7,47075.0,69.8567,69.8863,69.7284,69.7876,47075.0
2023-08-07 11:30:00,70.7,70.89,70.62,70.87,69742.0,69.7876,69.9752,69.7087,69.9554,69742.0
2023-08-07 12:00:00,70.89,70.9,70.8,70.87,54071.0,69.9752,69.985,69.8863,69.9554,54071.0
2023-08-07 12:30:00,70.87,70.89,70.76,70.87,38767.0,69.9554,69.9752,69.8468,69.9554,38767.0
2023-08-07 13:00:00,70.87,70.91,70.83,70.87,101636.0,69.9554,69.9949,69.9159,69.9554,101636.0
2023-08-07 13:30:00,70.87,70.97,70.84,70.97,23008.0,69.9554,70.0541,69.9258,70.0541,23008.0
2023-08-07 14:00:00,70.98,71.02,70.86,70.88,64172.0,70.064,70.1035,69.9456,69.9653,64172.0
2023-08-07 14:30:00,70.9,70.99,70.89,70.97,66360.0,69.985,70.0739,69.9752,70.0541,66360.0
2023-08-07 15:00:00,70.97,71.02,70.93,70.93,108408.0,70.0541,70.1035,70.0147,70.0147,108408.0
2023-08-07 15:30:00,70.93,71.1,70.91,71.08,154698.0,70.0147,70.1825,69.9949,70.1627,154698.0
2023-08-08 09:30:00,70.85,70.85,70.53,70.56,119950.0,69.9357,69.9357,69.6198,69.6494,119950.0
2023-08-08 10:00:00,70.58,70.64,70.45,70.59,109872.0,69.6692,69.7284,69.5408,69.679,109872.0
2023-08-08 10:30:00,70.57,70.63,70.46,70.47,125726.0,69.6593,69.7185,69.5507,69.5606,125726.0
2023-08-08 11:00:00,70.47,70.57,70.42,70.57,48543.0,69.5606,69.6593,69.5112,69.6593,48543.0
2023-08-08 11:30:00,70.56,70.58,70.41,70.46,47510.0,69.6494,69.6692,69.5014,69.5507,47510.0
2023-08-08 12:00:00,70.44,70.61,70.44,70.58,52689.0,69.531,69.6988,69.531,69.6692,52689.0
2023-08-08 12:30:00,70.58,70.67,70.52,70.57,43488.0,69.6692,69.758,69.6099,69.6593,43488.0
2023-08-08 13:00:00,70.57,70.71,70.56,70.61,46956.0,69.6593,69.7975,69.6494,69.6988,46956.0
2023-08-08 13:30:00,70.61,70.69,70.54,70.67,63389.0,69.6988,69.7777,69.6297,69.758,63389.0
2023-08-08 14:00:00,70.67,70.78,70.61,70.73,58615.0,69.758,69.8666,69.6988,69.8172,58615.0
2023-08-08 14:30:00,70.73,70.87,70.68,70.84,68754.0,69.8172,69.9554,69.7679,69.9258,68754.0
2023-08-08 15:00:00,70.83,70.9,70.81,70.87,105711.0,69.9159,69.985,69.8962,69.9554,105711.0
2023-08-08 15:30:00,70.88,70.97,70.79,70.91,155268.0,69.9653,70.0541,69.8765,69.9949,155268.0
2023-08-09 09:30:00,71.04,71.04,70.75,70.8,78135.0,70.1232,70.1232,69.837,69.8863,78135.0
2023-08-09 10:00:00,70.8,70.87,70.75,70.81,39543.0,69.8863,69.9554,69.837,69.8962,39543.0
2023-08-09 10:30:00,70.81,70.83,70.57,70.58,34027.0,69.8962,69.9159,69.6593,69.6692,34027.0
2023-08-09 11:00:00,70.58,70.67,70.39,70.41,54859.0,69.6692,69.758,69.4816,69.5014,54859.0
2023-08-09 11:30:00,70.4,70.49,70.31,70.37,94555.0,69.4915,69.5803,69.4027,69.4619,94555.0
2023-08-09 12:00:00,70.36,70.5,70.36,70.48,34872.0,69.452,69.5902,69.452,69.5705,34872.0
2023-08-09 12:30:00,70.48,70.59,70.47,70.51,50570.0,69.5705,69.679,69.5606,69.6001,50570.0
2023-08-09 13:00:00,70.5,70.74,70.48,70.7,67815.0,69.5902,69.8271,69.5705,69.7876,67815.0
2023-08-09 13:30:00,70.7,70.77,70.7,70.72,27067.0,69.7876,69.8567,69.7876,69.8074,27067.0
2023-08-09 14:00:00,70.69,70.9,70.69,70.89,46887.0,69.7777,69.985,69.7777,69.9752,46887.0
2023-08-09 14:30:00,70.9,70.95,70.81,70.82,50594.0,69.985,70.0344,69.8962,69.9061,50594.0
2023-08-09 15:00:00,70.82,70.84,70.69,70.76,80039.0,69.9061,69.9258,69.7777,69.8468,80039.0
2023-08-09 15:30:00,70.76,70.77,70.38,70.43,203872.0,69.8468,69.8567,69.4717,69.5211,203872.0
2023-08-10 09:30:00,70.84,71.35,70.72,71.32,98526.0,69.9258,70.4292,69.8074,70.3996,98526.0
2023-08-10 10:00:00,71.38,71.43,71.22,71.28,86272.0,70.4588,70.5082,70.3009,70.3601,86272.0
2023-08-10 10:30:00,71.27,71.35,70.93,71.05,86851.0,70.3503,70.4292,70.0147,70.1331,86851.0
2023-08-10 11:00:00,71.05,71.05,70.78,70.91,90550.0,70.1331,70.1331,69.8666,69.9949,90550.0
2023-08-10 11:30:00,70.9,71.01,70.58,70.68,354548.0,69.985,70.0936,69.6692,69.7679,354548.0
2023-08-10 12:00:00,70.68,70.73,70.49,70.59,60631.0,69.7679,69.8172,69.5803,69.679,60631.0
2023-08-10 12:30:00,70.61,70.79,70.46,70.51,75272.0,69.6988,69.8765,69.5507,69.6001,75272.0
2023-08-10 13:00:00,70.51,70.6,70.42,70.47,63731.0,69.6001,69.6889,69.5112,69.5606,63731.0
2023-08-10 13:30:00,70.47,70.5,70.25,70.27,65816.0,69.5606,69.5902,69.3434,69.3632,65816.0
2023-08-10 14:00:00,70.27,70.63,70.27,70.54,71260.0,69.3632,69.7185,69.3632,69.6297,71260.0
2023-08-10 14:30:00,70.54,70.69,70.44,70.69,78346.0,69.6297,69.7777,69.531,69.7777,78346.0
2023-08-10 15:00:00,70.68,70.7,70.49,70.51,116155.0,69.7679,69.7876,69.5803,69.6001,116155.0
2023-08-10 15:30:00,70.49,70.5,70.34,70.44,98730.0,69.5803,69.5902,69.4323,69.531,98730.0
2023-08-11 09:30:00,70.16,70.24,70.03,70.14,106737.0,69.2546,69.3336,69.1263,69.2348,106737.0
2023-08-11 10:00:00,70.15,70.55,70.15,70.45,145412.0,69.2447,69.6396,69.2447,69.5408,145412.0
2023-08-11 10:30:00,70.45,70.56,70.33,70.34,84491.0,69.5408,69.6494,69.4224,69.4323,84491.0
2023-08-11 11:00:00,70.35,70.39,70.18,70.2,209646.0,69.4421,69.4816,69.2743,69.2941,209646.0
2023-08-11 11:30:00,70.23,70.31,70.14,70.31,64118.0,69.3237,69.4027,69.2348,69.4027,64118.0
2023-08-11 12:00:00,70.31,70.41,70.22,70.28,66866.0,69.4027,69.5014,69.3138,69.373,66866.0
2023-08-11 12:30:00,70.31,70.32,70.17,70.2,116112.0,69.4027,69.4125,69.2645,69.2941,116112.0
2023-08-11 13:00:00,70.21,70.35,70.17,70.34,162084.0,69.3039,69.4421,69.2645,69.4323,162084.0
2023-08-11 13:30:00,70.34,70.36,70.19,70.28,91784.0,69.4323,69.452,69.2842,69.373,91784.0
2023-08-11 14:00:00,70.26,70.41,70.25,70.39,46074.0,69.3533,69.5014,69.3434,69.4816,46074.0
2023-08-11 14:30:00,70.39,70.48,70.35,70.46,39876.0,69.4816,69.5705,69.4421,69.5507,39876.0
2023-08-11 15:00:00,70.45,70.45,70.3,70.42,76104.0,69.5408,69.5408,69.3928,69.5112,76104.0
2023-08-11 15:30:00,70.42,70.46,70.27,70.36,207088.0,69.5112,69.5507,69.3632,69.452,207088.0
2023-08-14 09:30:00,70.23,70.43,70.17,70.42,93697.0,69.3237,69.5211,69.2645,69.5112,93697.0
2023-08-14 10:00:00,70.42,70.67,70.38,70.58,84137.0,69.5112,69.758,69.4717,69.6692,84137.0
2023-08-14 10:30:00,70.58,70.91,70.57,70.83,44523.0,69.6692,69.9949,69.6593,69.9159,44523.0
2023-08-14 11:00:00,70.84,70.85,70.73,70.82,30323.0,69.9258,69.9357,69.8172,69.9061,30323.0
2023-08-14 11:30:00,70.84,70.91,70.75,70.81,30602.0,69.9258,69.9949,69.837,69.8962,30602.0
2023-08-14 12:00:00,70.81,70.84,70.67,70.71,54319.0,69.8962,69.9258,69.758,69.7975,54319.0
2023-08-14 12:30:00,70.71,70.81,70.67,70.81,31022.0,69.7975,69.8962,69.758,69.8962,31022.0
2023-08-14 13:00:00,70.81,70.9,70.8,70.84,33045.0,69.8962,69.985,69.8863,69.9258,33045.0
2023-08-14 13:30:00,70.86,70.87,70.76,70.82,18909.0,69.9456,69.9554,69.8468,69.9061,18909.0
2023-08-14 14:00:00,70.82,70.84,70.72,70.78,40589.0,69.9061,69.9258,69.8074,69.8666,40589.0
2023-08-14 14:30:00,70.78,70.8,70.69,70.76,49908.0,69.8666,69.8863,69.7777,69.8468,49908.0
2023-08-14 15:00:00,70.76,70.83,70.72,70.78,62096.0,69.8468,69.9159,69.8074,69.8666,62096.0
2023-08-14 15:30:00,70.78,70.99,70.75,70.99,140959.0,69.8666,70.0739,69.837,70.0739,140959.0
2023-08-15 09:30:00,70.81,70.9,70.6,70.66,127447.0,69.8962,69.985,69.6889,69.7481,127447.0
2023-08-15 10:00:00,70.64,70.64,70.37,70.43,72565.0,69.7284,69.7284,69.4619,69.5211,72565.0
2023-08-15 10:30:00,70.43,70.53,70.33,70.42,61732.0,69.5211,69.6198,69.4224,69.5112,61732.0
2023-08-15 11:00:00,70.43,70.6,70.43,70.59,54273.0,69.5211,69.6889,69.5211,69.679,54273.0
2023-08-15 11:30:00,70.58,70.65,70.54,70.64,97293.0,69.6692,69.7383,69.6297,69.7284,97293.0
2023-08-15 12:00:00,70.67,70.68,70.49,70.56,66561.0,69.758,69.7679,69.5803,69.6494,66561.0
2023-08-15 12:30:00,70.59,70.59,70.42,70.49,38871.0,69.679,69.679,69.5112,69.5803,38871.0
2023-08-15 13:00:00,70.49,70.59,70.43,70.55,69068.0,69.5803,69.679,69.5211,69.6396,69068.0
2023-08-15 13:30:00,70.55,70.56,70.42,70.47,31445.0,69.6396,69.6494,69.5112,69.5606,31445.0
2023-08-15 14:00:00,70.47,70.51,70.42,70.44,44269.0,69.5606,69.6001,69.5112,69.531,44269.0
2023-08-15 14:30:00,70.45,70.56,70.44,70.48,52392.0,69.5408,69.6494,69.531,69.5705,52392.0
2023-08-15 15:00:00,70.49,70.52,70.23,70.23,88462.0,69.5803,69.6099,69.3237,69.3237,88462.0
2023-08-15 15:30:00,70.23,70.34,70.17,70.27,195815.0,69.3237,69.4323,69.2645,69.3632,195815.0
2023-08-16 09:30:00,70.2,70.5,70.19,70.39,92165.0,69.2941,69.5902,69.2842,69.4816,92165.0
2023-08-16 10:00:00,70.37,70.53,70.3,70.42,21629.0,69.4619,69.6198,69.3928,69.5112,21629.0
2023-08-16 10:30:00,70.4,70.51,70.36,70.48,56933.0,69.4915,69.6001,69.452,69.5705,56933.0
2023-08-16 11:00:00,70.48,70.52,70.36,70.39,65212.0,69.5705,69.6099,69.452,69.4816,65212.0
2023-08-16 11:30:00,70.38,70.4,70.2,70.22,33071.0,69.4717,69.4915,69.2941,69.3138,33071.0
2023-08-16 12:00:00,70.22,70.28,70.08,70.09,75533.0,69.3138,69.373,69.1756,69.1855,75533.0
2023-08-16 12:30:00,70.09,70.2,70.07,70.09,37584.0,69.1855,69.2941,69.1657,69.1855,37584.0
2023-08-16 13:00:00,70.09,70.14,69.96,70.05,38445.0,69.1855,69.2348,69.0572,69.146,38445.0
2023-08-16 13:30:00,70.04,70.23,70.01,70.19,33039.0,69.1361,69.3237,69.1065,69.2842,33039.0
2023-08-16 14:00:00,70.18,70.29,69.95,70.26,91189.0,69.2743,69.3829,69.0473,69.3533,91189.0
2023-08-16 14:30:00,70.27,70.31,70.06,70.11,63421.0,69.3632,69.4027,69.1559,69.2052,63421.0
2023-08-16 15:00:00,70.13,70.13,69.79,69.85,103255.0,69.225,69.225,68.8894,68.9486,103255.0
2023-08-16 15:30:00,69.84,69.94,69.74,69.74,205421.0,68.9387,69.0374,68.84,68.84,205421.0
2023-08-17 09:30:00,69.99,70.07,69.8,69.9,117046.0,69.0868,69.1657,68.8992,68.9979,117046.0
2023-08-17 10:00:00,69.9,69.94,69.79,69.81,87189.0,68.9979,69.0374,68.8894,68.9091,87189.0
2023-08-17 10:30:00,69.83,69.92,69.7,69.8,137599.0,68.9288,69.0177,68.8005,68.8992,137599.0
2023-08-17 11:00:00,69.8,69.83,69.71,69.73,61696.0,68.8992,68.9288,68.8104,68.8301,61696.0
2023-08-17 11:30:00,69.73,69.81,69.69,69.8,148740.0,68.8301,68.9091,68.7907,68.8992,148740.0
2023-08-17 12:00:00,69.81,69.97,69.71,69.93,59506.0,68.9091,69.067,68.8104,69.0276,59506.0
2023-08-17 12:30:00,69.94,69.97,69.84,69.97,68995.0,69.0374,69.067,68.9387,69.067,68995.0
2023-08-17 13:00:00,69.98,69.99,69.74,69.75,35405.0,69.0769,69.0868,68.84,68.8499,35405.0
2023-08-17 13:30:00,69.73,69.73,69.61,69.67,48939.0,68.8301,68.8301,68.7117,68.7709,48939.0
2023-08-17 14:00:00,69.67,69.68,69.54,69.63,43522.0,68.7709,68.7808,68.6426,68.7314,43522.0
2023-08-17 14:30:00,69.62,69.62,69.39,69.44,106750.0,68.7216,68.7216,68.4945,68.5439,106750.0
2023-08-17 15:00:00,69.43,69.47,69.19,69.35,151625.0,68.534,68.5735,68.2971,68.455,151625.0
2023-08-17 15:30:00,69.37,69.45,69.24,69.29,210044.0,68.4748,68.5538,68.3465,68.3958,210044.0
2023-08-18 09:30:00,68.78,69.02,68.76,68.84,174884.0,67.8924,68.1293,67.8727,67.9516,174884.0
2023-08-18 10:00:00,68.84,68.94,68.74,68.79,109031.0,67.9516,68.0503,67.8529,67.9023,109031.0
2023-08-18 10:30:00,68.79,69.0,68.79,68.98,74318.0,67.9023,68.1096,67.9023,68.0898,74318.0
2023-08-18 11:00:00,68.99,69.17,68.99,69.04,73901.0,68.0997,68.2774,68.0997,68.149,73901.0
2023-08-18 11:30:00,69.03,69.26,68.96,69.25,77826.0,68.1392,68.3662,68.0701,68.3563,77826.0
2023-08-18 12:00:00,69.25,69.28,69.15,69.16,56752.0,68.3563,68.3859,68.2576,68.2675,56752.0
2023-08-18 12:30:00,69.15,69.3,69.13,69.18,44419.0,68.2576,68.4057,68.2379,68.2872,44419.0
2023-08-18 13:00:00,69.18,69.23,68.99,69.13,49602.0,68.2872,68.3366,68.0997,68.2379,49602.0
2023-08-18 13:30:00,69.13,69.22,69.07,69.2,80803.0,68.2379,68.3267,68.1787,68.307,80803.0
2023-08-18 14:00:00,69.2,69.26,69.13,69.23,79730.0,68.307,68.3662,68.2379,68.3366,79730.0
2023-08-18 14:30:00,69.23,69.37,69.22,69.23,72860.0,68.3366,68.4748,68.3267,68.3366,72860.0
2023-08-18 15:00:00,69.22,69.27,69.12,69.25,81688.0,68.3267,68.3761,68.228,68.3563,81688.0
2023-08-18 15:30:00,69.25,69.48,69.21,69.3,185150.0,68.3563,68.5834,68.3168,68.4057,185150.0
2023-08-21 09:30:00,69.55,69.89,69.54,69.89,82795.0,68.6525,68.9881,68.6426,68.9881,82795.0
2023-08-21 10:00:00,69.9,69.93,69.53,69.54,95647.0,68.9979,69.0276,68.6327,68.6426,95647.0
2023-08-21 10:30:00,69.54,69.63,69.51,69.55,94195.0,68.6426,68.7314,68.613,68.6525,94195.0
2023-08-21 11:00:00,69.54,69.61,69.39,69.44,72816.0,68.6426,68.7117,68.4945,68.5439,72816.0
2023-08-21 11:30:00,69.45,69.53,69.37,69.41,65400.0,68.5538,68.6327,68.4748,68.5143,65400.0
2023-08-21 12:00:00,69.41,69.65,69.41,69.65,55080.0,68.5143,68.7512,68.5143,68.7512,55080.0
2023-08-21 12:30:00,69.66,69.74,69.59,69.73,50763.0,68.761,68.84,68.6919,68.8301,50763.0
2023-08-21 13:00:00,69.73,69.89,69.67,69.84,88981.0,68.8301,68.9881,68.7709,68.9387,88981.0
2023-08-21 13:30:00,69.84,69.94,69.82,69.87,84177.0,68.9387,69.0374,68.919,68.9683,84177.0
2023-08-21 14:00:00,69.87,69.98,69.84,69.92,42525.0,68.9683,69.0769,68.9387,69.0177,42525.0
2023-08-21 14:30:00,69.93,70.06,69.91,70.02,75893.0,69.0276,69.1559,69.0078,69.1164,75893.0
2023-08-21 15:00:00,70.02,70.12,70.02,70.07,104908.0,69.1164,69.2151,69.1164,69.1657,104908.0
2023-08-21 15:30:00,70.07,70.18,70.04,70.08,300961.0,69.1657,69.2743,69.1361,69.1756,300961.0
2023-08-22 09:30:00,70.42,70.52,70.14,70.15,121794.0,69.5112,69.6099,69.2348,69.2447,121794.0
2023-08-22 10:00:00,70.14,70.33,70.12,70.15,45143.0,69.2348,69.4224,69.2151,69.2447,45143.0
2023-08-22 10:30:00,70.13,70.26,70.0,70.24,99168.0,69.225,69.3533,69.0967,69.3336,99168.0
2023-08-22 11:00:00,70.26,70.27,70.09,70.17,213462.0,69.3533,69.3632,69.1855,69.2645,213462.0
2023-08-22 11:30:00,70.17,70.22,70.0,70.04,166501.0,69.2645,69.3138,69.0967,69.1361,166501.0
2023-08-22 12:00:00,70.03,70.07,69.87,70.01,194172.0,69.1263,69.1657,68.9683,69.1065,194172.0
2023-08-22 12:30:00,70.01,70.16,69.97,70.06,176460.0,69.1065,69.2546,69.067,69.1559,176460.0
2023-08-22 13:00:00,70.05,70.06,69.88,69.96,167927.0,69.146,69.1559,68.9782,69.0572,167927.0
2023-08-22 13:30:00,69.97,70.0,69.87,69.96,149655.0,69.067,69.0967,68.9683,69.0572,149655.0
2023-08-22 14:00:00,69.96,70.05,69.88,70.03,146732.0,69.0572,69.146,68.9782,69.1263,146732.0
2023-08-22 14:30:00,70.04,70.08,69.93,70.03,153834.0,69.1361,69.1756,69.0276,69.1263,153834.0
2023-08-22 15:00:00,70.02,70.17,69.96,69.99,275122.0,69.1164,69.2645,69.0572,69.0868,275122.0
2023-08-22 15:30:00,69.99,69.99,69.84,69.93,382371.0,69.0868,69.0868,68.9387,69.0276,382371.0
2023-08-23 09:30:00,70.13,70.4,70.11,70.37,87255.0,69.225,69.4915,69.2052,69.4619,87255.0
2023-08-23 10:00:00,70.36,70.52,70.31,70.47,92247.0,69.452,69.6099,69.4027,69.5606,92247.0
2023-08-23 10:30:00,70.48,70.66,70.43,70.65,69349.0,69.5705,69.7481,69.5211,69.7383,69349.0
2023-08-23 11:00:00,70.67,70.69,70.58,70.67,44779.0,69.758,69.7777,69.6692,69.758,44779.0
2023-08-23 11:30:00,70.67,70.7,70.57,70.69,104478.0,69.758,69.7876,69.6593,69.7777,104478.0
2023-08-23 12:00:00,70.69,70.69,70.62,70.66,57431.0,69.7777,69.7777,69.7087,69.7481,57431.0
2023-08-23 12:30:00,70.65,70.75,70.63,70.67,31641.0,69.7383,69.837,69.7185,69.758,31641.0
2023-08-23 13:00:00,70.67,70.86,70.66,70.84,61940.0,69.758,69.9456,69.7481,69.9258,61940.0
2023-08-23 13:30:00,70.86,70.92,70.84,70.9,28561.0,69.9456,70.0048,69.9258,69.985,28561.0
2023-08-23 14:00:00,70.89,70.91,70.77,70.82,40913.0,69.9752,69.9949,69.8567,69.9061,40913.0
2023-08-23 14:30:00,70.81,70.82,70.72,70.76,41315.0,69.8962,69.9061,69.8074,69.8468,41315.0
2023-08-23 15:00:00,70.75,70.85,70.7,70.84,82752.0,69.837,69.9357,69.7876,69.9258,82752.0
2023-08-23 15:30:00,70.84,70.89,70.73,70.8,110364.0,69.9258,69.9752,69.8172,69.8863,110364.0
2023-08-24 09:30:00,71.16,71.25,70.82,71.01,349190.0,70.2417,70.3305,69.9061,70.0936,349190.0
2023-08-24 10:00:00,71.04,71.08,70.56,70.56,103852.0,70.1232,70.1627,69.6494,69.6494,103852.0
2023-08-24 10:30:00,70.56,70.57,70.38,70.39,111910.0,69.6494,69.6593,69.4717,69.4816,111910.0
2023-08-24 11:00:00,70.38,70.39,70.25,70.35,86936.0,69.4717,69.4816,69.3434,69.4421,86936.0
2023-08-24 11:30:00,70.34,70.34,70.12,70.12,93549.0,69.4323,69.4323,69.2151,69.2151,93549.0
2023-08-24 12:00:00,70.12,70.36,70.12,70.3,106079.0,69.2151,69.452,69.2151,69.3928,106079.0
2023-08-24 12:30:00,70.3,70.45,70.27,70.28,40416.0,69.3928,69.5408,69.3632,69.373,40416.0
2023-08-24 13:00:00,70.3,70.32,70.13,70.15,51509.0,69.3928,69.4125,69.225,69.2447,51509.0
2023-08-24 13:30:00,70.16,70.25,70.14,70.18,66346.0,69.2546,69.3434,69.2348,69.2743,66346.0
2023-08-24 14:00:00,70.2,70.29,70.15,70.17,96481.0,69.2941,69.3829,69.2447,69.2645,96481.0
2023-08-24 14:30:00,70.17,70.21,70.03,70.11,73579.0,69.2645,69.3039,69.1263,69.2052,73579.0
2023-08-24 15:00:00,70.12,70.14,70.0,70.01,129408.0,69.2151,69.2348,69.0967,69.1065,129408.0
2023-08-24 15:30:00,70.02,70.03,69.72,69.72,213048.0,69.1164,69.1263,68.8203,68.8203,213048.0
2023-08-25 09:30:00,69.97,70.11,69.97,70.07,102453.0,69.067,69.2052,69.067,69.1657,102453.0
2023-08-25 10:00:00,70.08,70.48,69.82,69.88,168223.0,69.1756,69.5705,68.919,68.9782,168223.0
2023-08-25 10:30:00,69.88,69.93,69.41,69.43,123892.0,68.9782,69.0276,68.5143,68.534,123892.0
2023-08-25 11:00:00,69.44,69.89,69.41,69.88,201392.0,68.5439,68.9881,68.5143,68.9782,201392.0
2023-08-25 11:30:00,69.88,70.02,69.67,69.72,340531.0,68.9782,69.1164,68.7709,68.8203,340531.0
2023-08-25 12:00:00,69.71,70.02,69.71,70.0,160776.0,68.8104,69.1164,68.8104,69.0967,160776.0
2023-08-25 12:30:00,70.01,70.07,69.88,70.0,215309.0,69.1065,69.1657,68.9782,69.0967,215309.0
2023-08-25 13:00:00,70.0,70.07,69.82,69.89,181741.0,69.0967,69.1657,68.919,68.9881,181741.0
2023-08-25 13:30:00,69.88,69.96,69.77,69.96,96063.0,68.9782,69.0572,68.8696,69.0572,96063.0
2023-08-25 14:00:00,69.97,70.29,69.95,70.29,116399.0,69.067,69.3829,69.0473,69.3829,116399.0
2023-08-25 14:30:00,70.31,70.37,70.18,70.35,129019.0,69.4027,69.4619,69.2743,69.4421,129019.0
2023-08-25 15:00:00,70.36,70.44,70.28,70.39,186796.0,69.452,69.531,69.373,69.4816,186796.0
2023-08-25 15:30:00,70.39,70.43,70.18,70.24,363750.0,69.4816,69.5211,69.2743,69.3336,363750.0
2023-08-28 09:30:00,70.65,70.78,70.4,70.56,71301.0,69.7383,69.8666,69.4915,69.6494,71301.0
2023-08-28 10:00:00,70.57,70.67,70.47,70.66,57002.0,69.6593,69.758,69.5606,69.7481,57002.0
2023-08-28 10:30:00,70.67,70.69,70.36,70.47,63242.0,69.758,69.7777,69.452,69.5606,63242.0
2023-08-28 11:00:00,70.48,70.49,70.37,70.41,66757.0,69.5705,69.5803,69.4619,69.5014,66757.0
2023-08-28 11:30:00,70.4,70.49,70.29,70.4,75494.0,69.4915,69.5803,69.3829,69.4915,75494.0
2023-08-28 12:00:00,70.4,70.43,70.31,70.34,87785.0,69.4915,69.5211,69.4027,69.4323,87785.0
2023-08-28 12:30:00,70.35,70.59,70.31,70.59,125993.0,69.4421,69.679,69.4027,69.679,125993.0
2023-08-28 13:00:00,70.59,70.7,70.57,70.64,141838.0,69.679,69.7876,69.6593,69.7284,141838.0
2023-08-28 13:30:00,70.65,70.68,70.31,70.36,169496.0,69.7383,69.7679,69.4027,69.452,169496.0
2023-08-28 14:00:00,70.36,70.42,70.34,70.41,45108.0,69.452,69.5112,69.4323,69.5014,45108.0
2023-08-28 14:30:00,70.41,70.53,70.37,70.52,190005.0,69.5014,69.6198,69.4619,69.6099,190005.0
2023-08-28 15:00:00,70.52,70.61,70.43,70.51,184930.0,69.6099,69.6988,69.5211,69.6001,184930.0
2023-08-28 15:30:00,70.5,70.77,70.48,70.66,225500.0,69.5902,69.8567,69.5705,69.7481,225500.0
2023-08-29 09:30:00,70.66,70.98,70.63,70.92,198973.0,69.7481,70.064,69.7185,70.0048,198973.0
2023-08-29 10:00:00,70.93,71.32,70.93,71.31,137793.0,70.0147,70.3996,70.0147,70.3897,137793.0
2023-08-29 10:30:00,71.3,71.45,71.24,71.3,150290.0,70.3799,70.5279,70.3207,70.3799,150290.0
2023-08-29 11:00:00,71.31,71.5,71.31,71.48,43756.0,70.3897,70.5773,70.3897,70.5576,43756.0
2023-08-29 11:30:00,71.49,71.67,71.49,71.61,57279.0,70.5674,70.7451,70.5674,70.6859,57279.0
2023-08-29 12:00:00,71.61,71.73,71.58,71.71,34503.0,70.6859,70.8043,70.6563,70.7846,34503.0
2023-08-29 12:30:00,71.72,71.73,71.59,71.67,33621.0,70.7945,70.8043,70.6661,70.7451,33621.0
2023-08-29 13:00:00,71.68,71.72,71.63,71.69,32946.0,70.755,70.7945,70.7056,70.7648,32946.0
2023-08-29 13:30:00,71.7,71.79,71.61,71.68,97190.0,70.7747,70.8636,70.6859,70.755,97190.0
2023-08-29 14:00:00,71.67,71.77,71.65,71.74,117449.0,70.7451,70.8438,70.7254,70.8142,117449.0
2023-08-29 14:30:00,71.75,71.82,71.73,71.77,102786.0,70.8241,70.8932,70.8043,70.8438,102786.0
2023-08-29 15:00:00,71.78,71.9,71.72,71.89,76026.0,70.8537,70.9721,70.7945,70.9623,76026.0
2023-08-29 15:30:00,71.89,71.9,71.78,71.86,218068.0,70.9623,70.9721,70.8537,70.9326,218068.0
2023-08-30 09:30:00,71.92,72.25,71.92,72.22,228387.0,70.9919,71.3176,70.9919,71.288,228387.0
2023-08-30 10:00:00,72.22,72.35,71.87,71.96,159176.0,71.288,71.4163,70.9425,71.0314,159176.0
2023-08-30 10:30:00,71.98,72.23,71.97,72.22,79998.0,71.0511,71.2979,71.0412,71.288,79998.0
2023-08-30 11:00:00,72.21,72.22,72.07,72.17,72460.0,71.2781,71.288,71.1399,71.2386,72460.0
2023-08-30 11:30:00,72.18,72.32,72.17,72.29,65356.0,71.2485,71.3867,71.2386,71.3571,65356.0
2023-08-30 12:00:00,72.28,72.37,72.25,72.34,48037.0,71.3472,71.4361,71.3176,71.4065,48037.0
2023-08-30 12:30:00,72.34,72.4,72.29,72.36,38095.0,71.4065,71.4657,71.3571,71.4262,38095.0
2023-08-30 13:00:00,72.36,72.36,72.28,72.29,67610.0,71.4262,71.4262,71.3472,71.3571,67610.0
2023-08-30 13:30:00,72.33,72.37,72.18,72.25,39097.0,71.3966,71.4361,71.2485,71.3176,39097.0
2023-08-30 14:00:00,72.25,72.26,72.12,72.14,98722.0,71.3176,71.3275,71.1893,71.209,98722.0
2023-08-30 14:30:00,72.13,72.34,72.13,72.33,46929.0,71.1992,71.4065,71.1992,71.3966,46929.0
2023-08-30 15:00:00,72.33,72.36,72.24,72.25,53409.0,71.3966,71.4262,71.3077,71.3176,53409.0
2023-08-30 15:30:00,72.26,72.32,72.21,72.29,149506.0,71.3275,71.3867,71.2781,71.3571,149506.0
2023-08-31 09:30:00,72.32,72.49,72.31,72.45,135763.0,71.3867,71.5545,71.3768,71.515,135763.0
2023-08-31 10:00:00,72.47,72.53,72.35,72.53,42854.0,71.5348,71.594,71.4163,71.594,42854.0
2023-08-31 10:30:00,72.53,72.57,72.41,72.49,58128.0,71.594,71.6335,71.4756,71.5545,58128.0
2023-08-31 11:00:00,72.49,72.5,72.36,72.44,30468.0,71.5545,71.5644,71.4262,71.5052,30468.0
2023-08-31 11:30:00,72.43,72.46,72.36,72.43,24564.0,71.4953,71.5249,71.4262,71.4953,24564.0
2023-08-31 12:00:00,72.43,72.48,72.28,72.33,51084.0,71.4953,71.5446,71.3472,71.3966,51084.0
2023-08-31 12:30:00,72.32,72.34,72.15,72.25,30093.0,71.3867,71.4065,71.2189,71.3176,30093.0
2023-08-31 13:00:00,72.25,72.4,72.23,72.4,30770.0,71.3176,71.4657,71.2979,71.4657,30770.0
2023-08-31 13:30:00,72.4,72.41,72.27,72.33,40513.0,71.4657,71.4756,71.3374,71.3966,40513.0
2023-08-31 14:00:00,72.34,72.49,72.34,72.46,43363.0,71.4065,71.5545,71.4065,71.5249,43363.0
2023-08-31 14:30:00,72.46,72.47,72.29,72.31,64211.0,71.5249,71.5348,71.3571,71.3768,64211.0
2023-08-31 15:00:00,72.3,72.41,72.3,72.37,58671.0,71.367,71.4756,71.367,71.4361,58671.0
2023-08-31 15:30:00,72.37,72.43,72.17,72.17,196645.0,71.4361,71.4953,71.2386,71.2386,196645.0
2023-09-01 09:30:00,72.69,72.72,72.23,72.42,140312.0,71.7519,71.7816,71.2979,71.4854,140312.0
2023-09-01 10:00:00,72.42,72.57,72.25,72.48,113289.0,71.4854,71.6335,71.3176,71.5446,113289.0
2023-09-01 10:30:00,72.49,72.49,72.14,72.19,56412.0,71.5545,71.5545,71.209,71.2584,56412.0
2023-09-01 11:00:00,72.18,72.26,72.16,72.19,31365.0,71.2485,71.3275,71.2288,71.2584,31365.0
2023-09-01 11:30:00,72.2,72.22,72.02,72.06,317283.0,71.2683,71.288,71.0906,71.1301,317283.0
2023-09-01 12:00:00,72.04,72.22,72.03,72.19,51739.0,71.1103,71.288,71.1005,71.2584,51739.0
2023-09-01 12:30:00,72.19,72.25,72.1,72.22,46766.0,71.2584,71.3176,71.1696,71.288,46766.0
2023-09-01 13:00:00,72.23,72.24,72.15,72.16,33576.0,71.2979,71.3077,71.2189,71.2288,33576.0
2023-09-01 13:30:00,72.17,72.21,72.11,72.2,53564.0,71.2386,71.2781,71.1794,71.2683,53564.0
2023-09-01 14:00:00,72.2,72.22,72.06,72.1,68452.0,71.2683,71.288,71.1301,71.1696,68452.0
2023-09-01 14:30:00,72.09,72.17,72.05,72.17,53618.0,71.1597,71.2386,71.1202,71.2386,53618.0
2023-09-01 15:00:00,72.17,72.24,72.14,72.23,127643.0,71.2386,71.3077,71.209,71.2979,127643.0
2023-09-01 15:30:00,72.23,72.29,72.17,72.27,170662.0,71.2979,71.3571,71.2386,71.3374,170662.0
2023-09-05 09:30:00,72.21,72.23,72.06,72.11,86142.0,71.2781,71.2979,71.1301,71.1794,86142.0
2023-09-05 10:00:00,72.1,72.28,72.06,72.19,47748.0,71.1696,71.3472,71.1301,71.2584,47748.0
2023-09-05 10:30:00,72.17,72.28,72.1,72.23,38813.0,71.2386,71.3472,71.1696,71.2979,38813.0
2023-09-05 11:00:00,72.25,72.4,72.25,72.31,83402.0,71.3176,71.4657,71.3176,71.3768,83402.0
2023-09-05 11:30:00,72.29,72.32,72.23,72.31,31641.0,71.3571,71.3867,71.2979,71.3768,31641.0
2023-09-05 12:00:00,72.33,72.39,72.3,72.34,35022.0,71.3966,71.4558,71.367,71.4065,35022.0
2023-09-05 12:30:00,72.34,72.41,72.34,72.35,95161.0,71.4065,71.4756,71.4065,71.4163,95161.0
2023-09-05 13:00:00,72.36,72.37,72.24,72.25,25396.0,71.4262,71.4361,71.3077,71.3176,25396.0
2023-09-05 13:30:00,72.25,72.32,72.24,72.31,36038.0,71.3176,71.3867,71.3077,71.3768,36038.0
2023-09-05 14:00:00,72.31,72.4,72.26,72.4,83881.0,71.3768,71.4657,71.3275,71.4657,83881.0
2023-09-05 14:30:00,72.39,72.42,72.33,72.42,37814.0,71.4558,71.4854,71.3966,71.4854,37814.0
2023-09-05 15:00:00,72.4,72.41,72.26,72.3,55185.0,71.4657,71.4756,71.3275,71.367,55185.0
2023-09-05 15:30:00,72.29,72.39,72.18,72.2,120860.0,71.3571,71.4558,71.2485,71.2683,120860.0
2023-09-06 09:30:00,72.06,72.1,71.83,71.83,86857.0,71.1301,71.1696,70.903,70.903,86857.0
2023-09-06 10:00:00,71.81,71.81,71.43,71.45,80180.0,70.8833,70.8833,70.5082,70.5279,80180.0
2023-09-06 10:30:00,71.41,71.51,71.34,71.35,51489.0,70.4885,70.5872,70.4194,70.4292,51489.0
2023-09-06 11:00:00,71.34,71.41,71.26,71.38,62779.0,70.4194,70.4885,70.3404,70.4588,62779.0
2023-09-06 11:30:00,71.38,71.43,71.33,71.36,126241.0,70.4588,70.5082,70.4095,70.4391,126241.0
2023-09-06 12:00:00,71.36,71.38,71.24,71.25,35707.0,70.4391,70.4588,70.3207,70.3305,35707.0
2023-09-06 12:30:00,71.24,71.26,71.12,71.15,70080.0,70.3207,70.3404,70.2022,70.2318,70080.0
2023-09-06 13:00:00,71.14,71.31,71.08,71.27,63246.0,70.2219,70.3897,70.1627,70.3503,63246.0
2023-09-06 13:30:00,71.27,71.37,71.25,71.33,51002.0,70.3503,70.449,70.3305,70.4095,51002.0
2023-09-06 14:00:00,71.32,71.37,71.27,71.36,92162.0,70.3996,70.449,70.3503,70.4391,92162.0
2023-09-06 14:30:00,71.36,71.42,71.35,71.38,369223.0,70.4391,70.4983,70.4292,70.4588,369223.0
2023-09-06 15:00:00,71.38,71.41,71.29,71.34,88307.0,70.4588,70.4885,70.37,70.4194,88307.0
2023-09-06 15:30:00,71.34,71.47,71.32,71.44,207540.0,70.4194,70.5477,70.3996,70.5181,207540.0
2023-09-07 09:30:00,70.7,70.98,70.6,70.78,303126.0,69.7876,70.064,69.6889,69.8666,303126.0
2023-09-07 10:00:00,70.79,70.86,70.67,70.75,52029.0,69.8765,69.9456,69.758,69.837,52029.0
2023-09-07 10:30:00,70.74,71.0,70.65,70.87,52847.0,69.8271,70.0837,69.7383,69.9554,52847.0
2023-09-07 11:00:00,70.88,71.01,70.88,70.91,129174.0,69.9653,70.0936,69.9653,69.9949,129174.0
2023-09-07 11:30:00,70.92,71.04,70.88,70.91,68808.0,70.0048,70.1232,69.9653,69.9949,68808.0
2023-09-07 12:00:00,70.9,71.12,70.9,71.11,192097.0,69.985,70.2022,69.985,70.1923,192097.0
2023-09-07 12:30:00,71.11,71.14,70.97,70.98,34401.0,70.1923,70.2219,70.0541,70.064,34401.0
2023-09-07 13:00:00,70.98,71.1,70.97,71.08,147892.0,70.064,70.1825,70.0541,70.1627,147892.0
2023-09-07 13:30:00,71.09,71.14,71.02,71.12,81423.0,70.1726,70.2219,70.1035,70.2022,81423.0
2023-09-07 14:00:00,71.12,71.16,71.01,71.01,127389.0,70.2022,70.2417,70.0936,70.0936,127389.0
2023-09-07 14:30:00,71.01,71.16,70.97,71.14,38526.0,70.0936,70.2417,70.0541,70.2219,38526.0
2023-09-07 15:00:00,71.15,71.17,71.02,71.14,810745.0,70.2318,70.2516,70.1035,70.2219,810745.0
2023-09-07 15:30:00,71.14,71.25,71.08,71.13,530812.0,70.2219,70.3305,70.1627,70.2121,530812.0
2023-09-08 09:30:00,71.11,71.43,71.11,71.31,124358.0,70.1923,70.5082,70.1923,70.3897,124358.0
2023-09-08 10:00:00,71.34,71.51,71.33,71.49,45588.0,70.4194,70.5872,70.4095,70.5674,45588.0
2023-09-08 10:30:00,71.49,71.53,71.29,71.29,91626.0,70.5674,70.6069,70.37,70.37,91626.0
2023-09-08 11:00:00,71.28,71.47,71.26,71.45,72503.0,70.3601,70.5477,70.3404,70.5279,72503.0
2023-09-08 11:30:00,71.44,71.52,71.4,71.4,33357.0,70.5181,70.597,70.4786,70.4786,33357.0
2023-09-08 12:00:00,71.4,71.5,71.35,71.4,37162.0,70.4786,70.5773,70.4292,70.4786,37162.0
2023-09-08 12:30:00,71.4,71.41,71.27,71.36,73939.0,70.4786,70.4885,70.3503,70.4391,73939.0
2023-09-08 13:00:00,71.36,71.37,71.26,71.3,90748.0,70.4391,70.449,70.3404,70.3799,90748.0
2023-09-08 13:30:00,71.3,71.35,71.26,71.31,101475.0,70.3799,70.4292,70.3404,70.3897,101475.0
2023-09-08 14:00:00,71.31,71.37,71.15,71.2,112847.0,70.3897,70.449,70.2318,70.2812,112847.0
2023-09-08 14:30:00,71.19,71.23,71.11,71.11,188766.0,70.2713,70.3108,70.1923,70.1923,188766.0
2023-09-08 15:00:00,71.11,71.14,71.04,71.07,135041.0,70.1923,70.2219,70.1232,70.1528,135041.0
2023-09-08 15:30:00,71.07,71.23,71.05,71.22,284655.0,70.1528,70.3108,70.1331,70.3009,284655.0
2023-09-11 09:30:00,71.7,71.77,71.41,71.42,112777.0,70.7747,70.8438,70.4885,70.4983,112777.0
2023-09-11 10:00:00,71.43,71.49,71.33,71.48,69206.0,70.5082,70.5674,70.4095,70.5576,69206.0
2023-09-11 10:30:00,71.48,71.5,71.35,71.38,79637.0,70.5576,70.5773,70.4292,70.4588,79637.0
2023-09-11 11:00:00,71.37,71.5,71.32,71.49,62203.0,70.449,70.5773,70.3996,70.5674,62203.0
2023-09-11 11:30:00,71.49,71.49,71.39,71.42,88607.0,70.5674,70.5674,70.4687,70.4983,88607.0
2023-09-11 12:00:00,71.41,71.55,71.41,71.54,122317.0,70.4885,70.6266,70.4885,70.6168,122317.0
2023-09-11 12:30:00,71.55,71.55,71.46,71.52,61296.0,70.6266,70.6266,70.5378,70.597,61296.0
2023-09-11 13:00:00,71.52,71.63,71.5,71.63,37042.0,70.597,70.7056,70.5773,70.7056,37042.0
2023-09-11 13:30:00,71.65,71.69,71.63,71.66,72135.0,70.7254,70.7648,70.7056,70.7352,72135.0
2023-09-11 14:00:00,71.67,71.7,71.61,71.68,55244.0,70.7451,70.7747,70.6859,70.755,55244.0
2023-09-11 14:30:00,71.69,71.71,71.65,71.67,148751.0,70.7648,70.7846,70.7254,70.7451,148751.0
2023-09-11 15:00:00,71.68,71.73,71.64,71.72,65514.0,70.755,70.8043,70.7155,70.7945,65514.0
2023-09-11 15:30:00,71.72,71.73,71.62,71.7,102089.0,70.7945,70.8043,70.6957,70.7747,102089.0
2023-09-12 09:30:00,71.43,71.57,71.41,71.56,66882.0,70.5082,70.6464,70.4885,70.6365,66882.0
2023-09-12 10:00:00,71.54,71.57,71.37,71.38,50171.0,70.6168,70.6464,70.449,70.4588,50171.0
2023-09-12 10:30:00,71.35,71.44,71.28,71.28,110877.0,70.4292,70.5181,70.3601,70.3601,110877.0
2023-09-12 11:00:00,71.27,71.36,71.22,71.32,49118.0,70.3503,70.4391,70.3009,70.3996,49118.0
2023-09-12 11:30:00,71.33,71.4,71.33,71.36,38888.0,70.4095,70.4786,70.4095,70.4391,38888.0
2023-09-12 12:00:00,71.38,71.45,71.37,71.39,35478.0,70.4588,70.5279,70.449,70.4687,35478.0
2023-09-12 12:30:00,71.38,71.44,71.34,71.37,39808.0,70.4588,70.5181,70.4194,70.449,39808.0
2023-09-12 13:00:00,71.38,71.57,71.36,71.54,56709.0,70.4588,70.6464,70.4391,70.6168,56709.0
2023-09-12 13:30:00,71.56,71.57,71.28,71.33,59127.0,70.6365,70.6464,70.3601,70.4095,59127.0
2023-09-12 14:00:00,71.31,71.35,71.23,71.3,73844.0,70.3897,70.4292,70.3108,70.3799,73844.0
2023-09-12 14:30:00,71.3,71.33,71.13,71.17,46425.0,70.3799,70.4095,70.2121,70.2516,46425.0
2023-09-12 15:00:00,71.17,71.18,71.06,71.11,50045.0,70.2516,70.2614,70.143,70.1923,50045.0
2023-09-12 15:30:00,71.11,71.22,71.1,71.17,111479.0,70.1923,70.3009,70.1825,70.2516,111479.0
2023-09-13 09:30:00,71.15,71.4,71.13,71.39,94551.0,70.2318,70.4786,70.2121,70.4687,94551.0
2023-09-13 10:00:00,71.39,71.39,71.04,71.27,75067.0,70.4687,70.4687,70.1232,70.3503,75067.0
2023-09-13 10:30:00,71.26,71.41,71.25,71.36,43975.0,70.3404,70.4885,70.3305,70.4391,43975.0
2023-09-13 11:00:00,71.37,71.46,71.34,71.46,109544.0,70.449,70.5378,70.4194,70.5378,109544.0
2023-09-13 11:30:00,71.47,71.48,71.3,71.45,34575.0,70.5477,70.5576,70.3799,70.5279,34575.0
2023-09-13 12:00:00,71.45,71.49,71.36,71.47,46501.0,70.5279,70.5674,70.4391,70.5477,46501.0
2023-09-13 12:30:00,71.49,71.51,71.37,71.47,25014.0,70.5674,70.5872,70.449,70.5477,25014.0
2023-09-13 13:00:00,71.47,71.52,71.44,71.47,52782.0,70.5477,70.597,70.5181,70.5477,52782.0
2023-09-13 13:30:00,71.47,71.55,71.45,71.52,23098.0,70.5477,70.6266,70.5279,70.597,23098.0
2023-09-13 14:00:00,71.52,71.54,71.42,71.47,74787.0,70.597,70.6168,70.4983,70.5477,74787.0
2023-09-13 14:30:00,71.48,71.49,71.21,71.32,83314.0,70.5576,70.5674,70.291,70.3996,83314.0
2023-09-13 15:00:00,71.33,71.33,71.18,71.3,80973.0,70.4095,70.4095,70.2614,70.3799,80973.0
2023-09-13 15:30:00,71.3,71.39,71.29,71.33,127546.0,70.3799,70.4687,70.37,70.4095,127546.0
2023-09-14 09:30:00,71.67,71.74,71.49,71.63,240282.0,70.7451,70.8142,70.5674,70.7056,240282.0
2023-09-14 10:00:00,71.64,71.66,71.44,71.59,94963.0,70.7155,70.7352,70.5181,70.6661,94963.0
2023-09-14 10:30:00,71.59,71.77,71.59,71.74,62296.0,70.6661,70.8438,70.6661,70.8142,62296.0
2023-09-14 11:00:00,71.74,71.84,71.74,71.77,42709.0,70.8142,70.9129,70.8142,70.8438,42709.0
2023-09-14 11:30:00,71.78,71.84,71.68,71.83,527024.0,70.8537,70.9129,70.755,70.903,527024.0
2023-09-14 12:00:00,71.83,71.94,71.79,71.85,40893.0,70.903,71.0116,70.8636,70.9228,40893.0
2023-09-14 12:30:00,71.86,71.96,71.82,71.95,39663.0,70.9326,71.0314,70.8932,71.0215,39663.0
2023-09-14 13:00:00,71.94,71.94,71.85,71.87,40170.0,71.0116,71.0116,70.9228,70.9425,40170.0
2023-09-14 13:30:00,71.88,71.93,71.84,71.85,56064.0,70.9524,71.0017,70.9129,70.9228,56064.0
2023-09-14 14:00:00,71.84,71.87,71.79,71.8,34776.0,70.9129,70.9425,70.8636,70.8734,34776.0
2023-09-14 14:30:00,71.79,71.91,71.79,71.91,59910.0,70.8636,70.982,70.8636,70.982,59910.0
2023-09-14 15:00:00,71.91,71.99,71.85,71.86,52229.0,70.982,71.061,70.9228,70.9326,52229.0
2023-09-14 15:30:00,71.86,71.91,71.83,71.86,208738.0,70.9326,70.982,70.903,70.9326,208738.0
2023-09-15 09:30:00,71.69,71.69,71.36,71.41,93609.0,70.7648,70.7648,70.4391,70.4885,93609.0
2023-09-15 10:00:00,71.44,71.52,71.26,71.37,77960.0,70.5181,70.597,70.3404,70.449,77960.0
2023-09-15 10:30:00,71.34,71.4,71.1,71.11,82488.0,70.4194,70.4786,70.1825,70.1923,82488.0
2023-09-15 11:00:00,71.11,71.19,71.09,71.17,51366.0,70.1923,70.2713,70.1726,70.2516,51366.0
2023-09-15 11:30:00,71.15,71.24,71.12,71.21,45875.0,70.2318,70.3207,70.2022,70.291,45875.0
2023-09-15 12:00:00,71.21,71.25,71.17,71.19,49842.0,70.291,70.3305,70.2516,70.2713,49842.0
2023-09-15 12:30:00,71.2,71.28,71.17,71.25,57715.0,70.2812,70.3601,70.2516,70.3305,57715.0
2023-09-15 13:00:00,71.25,71.25,70.94,70.95,53109.0,70.3305,70.3305,70.0245,70.0344,53109.0
2023-09-15 13:30:00,70.95,71.06,70.88,71.03,81243.0,70.0344,70.143,69.9653,70.1134,81243.0
2023-09-15 14:00:00,71.03,71.03,70.88,70.89,107535.0,70.1134,70.1134,69.9653,69.9752,107535.0
2023-09-15 14:30:00,70.88,70.98,70.88,70.98,60297.0,69.9653,70.064,69.9653,70.064,60297.0
2023-09-15 15:00:00,70.97,71.0,70.88,70.97,68225.0,70.0541,70.0837,69.9653,70.0541,68225.0
2023-09-15 15:30:00,70.98,71.02,70.85,70.91,182031.0,70.064,70.1035,69.9357,69.9949,182031.0
2023-09-18 09:30:00,70.84,71.08,70.8,70.93,105596.0,69.9258,70.1627,69.8863,70.0147,105596.0
2023-09-18 10:00:00,70.92,71.04,70.87,70.99,71783.0,70.0048,70.1232,69.9554,70.0739,71783.0
2023-09-18 10:30:00,70.98,71.05,70.89,71.02,63927.0,70.064,70.1331,69.9752,70.1035,63927.0
2023-09-18 11:00:00,71.03,71.1,70.96,71.08,29315.0,70.1134,70.1825,70.0443,70.1627,29315.0
2023-09-18 11:30:00,71.1,71.23,71.09,71.19,45405.0,70.1825,70.3108,70.1726,70.2713,45405.0
2023-09-18 12:00:00,71.2,71.23,71.12,71.22,45116.0,70.2812,70.3108,70.2022,70.3009,45116.0
2023-09-18 12:30:00,71.24,71.27,71.18,71.18,36248.0,70.3207,70.3503,70.2614,70.2614,36248.0
2023-09-18 13:00:00,71.18,71.22,71.12,71.18,64172.0,70.2614,70.3009,70.2022,70.2614,64172.0
2023-09-18 13:30:00,71.19,71.24,71.16,71.17,37530.0,70.2713,70.3207,70.2417,70.2516,37530.0
2023-09-18 14:00:00,71.17,71.2,71.12,71.13,45933.0,70.2516,70.2812,70.2022,70.2121,45933.0
2023-09-18 14:30:00,71.13,71.18,70.99,71.04,69367.0,70.2121,70.2614,70.0739,70.1232,69367.0
2023-09-18 15:00:00,71.03,71.08,70.98,71.04,40005.0,70.1134,70.1627,70.064,70.1232,40005.0
2023-09-18 15:30:00,71.03,71.06,70.96,71.05,122310.0,70.1134,70.143,70.0443,70.1331,122310.0
2023-09-19 09:30:00,70.85,70.98,70.77,70.77,124288.0,69.9357,70.064,69.8567,69.8567,124288.0
2023-09-19 10:00:00,70.78,70.78,70.62,70.71,84368.0,69.8666,69.8666,69.7087,69.7975,84368.0
2023-09-19 10:30:00,70.71,70.71,70.52,70.54,58659.0,69.7975,69.7975,69.6099,69.6297,58659.0
2023-09-19 11:00:00,70.52,70.6,70.52,70.59,46278.0,69.6099,69.6889,69.6099,69.679,46278.0
2023-09-19 11:30:00,70.58,70.63,70.53,70.62,34044.0,69.6692,69.7185,69.6198,69.7087,34044.0
2023-09-19 12:00:00,70.6,70.61,70.52,70.57,28449.0,69.6889,69.6988,69.6099,69.6593,28449.0
2023-09-19 12:30:00,70.57,70.6,70.47,70.59,44838.0,69.6593,69.6889,69.5606,69.679,44838.0
2023-09-19 13:00:00,70.59,70.7,70.57,70.66,80736.0,69.679,69.7876,69.6593,69.7481,80736.0
2023-09-19 13:30:00,70.69,70.87,70.69,70.85,52218.0,69.7777,69.9554,69.7777,69.9357,52218.0
2023-09-19 14:00:00,70.85,70.9,70.82,70.83,55772.0,69.9357,69.985,69.9061,69.9159,55772.0
2023-09-19 14:30:00,70.85,71.02,70.83,70.83,156864.0,69.9357,70.1035,69.9159,69.9159,156864.0
2023-09-19 15:00:00,70.81,70.9,70.78,70.89,51188.0,69.8962,69.985,69.8666,69.9752,51188.0
2023-09-19 15:30:00,70.89,71.01,70.85,70.92,131400.0,69.9752,70.0936,69.9357,70.0048,131400.0
2023-09-20 09:30:00,71.1,71.13,70.96,71.06,70878.0,70.1825,70.2121,70.0443,70.143,70878.0
2023-09-20 10:00:00,71.06,71.11,70.92,70.97,39672.0,70.143,70.1923,70.0048,70.0541,39672.0
2023-09-20 10:30:00,70.97,71.01,70.92,70.93,54202.0,70.0541,70.0936,70.0048,70.0147,54202.0
2023-09-20 11:00:00,70.94,70.98,70.84,70.86,41822.0,70.0245,70.064,69.9258,69.9456,41822.0
2023-09-20 11:30:00,70.85,70.95,70.84,70.95,25315.0,69.9357,70.0344,69.9258,70.0344,25315.0
2023-09-20 12:00:00,70.93,70.98,70.92,70.98,34904.0,70.0147,70.064,70.0048,70.064,34904.0
2023-09-20 12:30:00,70.98,71.03,70.96,71.03,26525.0,70.064,70.1134,70.0443,70.1134,26525.0
2023-09-20 13:00:00,71.02,71.04,70.96,70.98,42085.0,70.1035,70.1232,70.0443,70.064,42085.0
2023-09-20 13:30:00,70.97,71.02,70.9,71.0,51756.0,70.0541,70.1035,69.985,70.0837,51756.0
2023-09-20 14:00:00,70.97,70.98,70.66,70.84,250213.0,70.0541,70.064,69.7481,69.9258,250213.0
2023-09-20 14:30:00,70.83,71.04,70.67,70.72,140262.0,69.9159,70.1232,69.758,69.8074,140262.0
2023-09-20 15:00:00,70.7,70.8,70.46,70.55,103140.0,69.7876,69.8863,69.5507,69.6396,103140.0
2023-09-20 15:30:00,70.57,70.57,70.12,70.14,170808.0,69.6593,69.6593,69.2151,69.2348,170808.0
2023-09-21 09:30:00,69.66,69.7,69.39,69.39,149571.0,68.761,68.8005,68.4945,68.4945,149571.0
2023-09-21 10:00:00,69.39,69.65,69.38,69.51,84691.0,68.4945,68.7512,68.4847,68.613,84691.0
2023-09-21 10:30:00,69.51,69.66,69.4,69.42,88252.0,68.613,68.761,68.5044,68.5241,88252.0
2023-09-21 11:00:00,69.42,69.49,69.32,69.34,65024.0,68.5241,68.5932,68.4254,68.4452,65024.0
2023-09-21 11:30:00,69.34,69.45,69.33,69.35,66561.0,68.4452,68.5538,68.4353,68.455,66561.0
2023-09-21 12:00:00,69.35,69.35,69.27,69.32,58805.0,68.455,68.455,68.3761,68.4254,58805.0
2023-09-21 12:30:00,69.32,69.43,69.31,69.33,82723.0,68.4254,68.534,68.4156,68.4353,82723.0
2023-09-21 13:00:00,69.33,69.54,69.32,69.51,59067.0,68.4353,68.6426,68.4254,68.613,59067.0
2023-09-21 13:30:00,69.51,69.56,69.46,69.48,34214.0,68.613,68.6623,68.5636,68.5834,34214.0
2023-09-21 14:00:00,69.48,69.48,69.28,69.28,85568.0,68.5834,68.5834,68.3859,68.3859,85568.0
2023-09-21 14:30:00,69.28,69.36,69.25,69.25,64379.0,68.3859,68.4649,68.3563,68.3563,64379.0
2023-09-21 15:00:00,69.25,69.3,69.07,69.09,123762.0,68.3563,68.4057,68.1787,68.1984,123762.0
2023-09-21 15:30:00,69.09,69.15,68.94,68.96,233430.0,68.1984,68.2576,68.0503,68.0701,233430.0
2023-09-22 09:30:00,69.21,69.22,69.07,69.21,199952.0,68.3168,68.3267,68.1787,68.3168,199952.0
2023-09-22 10:00:00,69.22,69.3,69.12,69.25,76148.0,68.3267,68.4057,68.228,68.3563,76148.0
2023-09-22 10:30:00,69.25,69.49,69.24,69.47,85391.0,68.3563,68.5932,68.3465,68.5735,85391.0
2023-09-22 11:00:00,69.48,69.52,69.36,69.52,277565.0,68.5834,68.6228,68.4649,68.6228,277565.0
2023-09-22 11:30:00,69.51,69.55,69.37,69.37,65247.0,68.613,68.6525,68.4748,68.4748,65247.0
2023-09-22 12:00:00,69.36,69.47,69.34,69.43,63886.0,68.4649,68.5735,68.4452,68.534,63886.0
2023-09-22 12:30:00,69.44,69.51,69.41,69.45,61963.0,68.5439,68.613,68.5143,68.5538,61963.0
2023-09-22 13:00:00,69.45,69.46,69.19,69.21,52831.0,68.5538,68.5636,68.2971,68.3168,52831.0
2023-09-22 13:30:00,69.2,69.21,69.05,69.12,81389.0,68.307,68.3168,68.1589,68.228,81389.0
2023-09-22 14:00:00,69.11,69.14,68.91,69.0,75217.0,68.2181,68.2478,68.0207,68.1096,75217.0
2023-09-22 14:30:00,69.0,69.05,68.94,69.02,76839.0,68.1096,68.1589,68.0503,68.1293,76839.0
2023-09-22 15:00:00,69.02,69.36,69.0,69.27,272152.0,68.1293,68.4649,68.1096,68.3761,272152.0
2023-09-22 15:30:00,69.26,69.28,68.83,68.89,166422.0,68.3662,68.3859,67.9418,68.001,166422.0
2023-09-25 09:30:00,68.76,69.01,68.63,68.98,92756.0,67.8727,68.1194,67.7443,68.0898,92756.0
2023-09-25 10:00:00,68.98,69.02,68.8,68.84,68717.0,68.0898,68.1293,67.9121,67.9516,68717.0
2023-09-25 10:30:00,68.83,68.96,68.79,68.79,48488.0,67.9418,68.0701,67.9023,67.9023,48488.0
2023-09-25 11:00:00,68.79,69.18,68.78,69.1,89583.0,67.9023,68.2872,67.8924,68.2083,89583.0
2023-09-25 11:30:00,69.11,69.22,69.09,69.15,164456.0,68.2181,68.3267,68.1984,68.2576,164456.0
2023-09-25 12:00:00,69.15,69.28,69.11,69.27,49045.0,68.2576,68.3859,68.2181,68.3761,49045.0
2023-09-25 12:30:00,69.26,69.26,69.03,69.09,35420.0,68.3662,68.3662,68.1392,68.1984,35420.0
2023-09-25 13:00:00,69.09,69.23,69.04,69.08,71359.0,68.1984,68.3366,68.149,68.1885,71359.0
2023-09-25 13:30:00,69.08,69.15,69.02,69.15,54473.0,68.1885,68.2576,68.1293,68.2576,54473.0
2023-09-25 14:00:00,69.16,69.19,69.04,69.06,30205.0,68.2675,68.2971,68.149,68.1688,30205.0
2023-09-25 14:30:00,69.05,69.17,69.02,69.03,50188.0,68.1589,68.2774,68.1293,68.1392,50188.0
2023-09-25 15:00:00,69.02,69.12,68.89,69.05,166539.0,68.1293,68.228,68.001,68.1589,166539.0
2023-09-25 15:30:00,69.06,69.28,69.03,69.27,92750.0,68.1688,68.3859,68.1392,68.3761,92750.0
2023-09-26 09:30:00,68.58,68.65,68.36,68.39,118988.0,67.9166,67.9859,67.6987,67.7284,118988.0
2023-09-26 10:00:00,68.38,68.44,68.16,68.31,121741.0,67.7185,67.7779,67.5006,67.6492,121741.0
2023-09-26 10:30:00,68.31,68.49,68.27,68.33,105219.0,67.6492,67.8275,67.6096,67.669,105219.0
2023-09-26 11:00:00,68.34,68.36,68.13,68.13,166744.0,67.6789,67.6987,67.4709,67.4709,166744.0
2023-09-26 11:30:00,68.13,68.27,68.12,68.2,107871.0,67.4709,67.6096,67.461,67.5403,107871.0
2023-09-26 12:00:00,68.2,68.32,68.16,68.31,57650.0,67.5403,67.6591,67.5006,67.6492,57650.0
2023-09-26 12:30:00,68.32,68.37,68.28,68.32,40903.0,67.6591,67.7086,67.6195,67.6591,40903.0
2023-09-26 13:00:00,68.32,68.4,68.23,68.23,73517.0,67.6591,67.7383,67.57,67.57,73517.0
2023-09-26 13:30:00,68.23,68.27,68.09,68.22,64882.0,67.57,67.6096,67.4313,67.5601,64882.0
2023-09-26 14:00:00,68.2,68.21,68.07,68.08,125062.0,67.5403,67.5502,67.4115,67.4214,125062.0
2023-09-26 14:30:00,68.09,68.13,68.01,68.06,66273.0,67.4313,67.4709,67.3521,67.4016,66273.0
2023-09-26 15:00:00,68.07,68.09,67.92,67.97,124906.0,67.4115,67.4313,67.263,67.3125,124906.0
2023-09-26 15:30:00,67.96,68.09,67.93,68.06,194458.0,67.3026,67.4313,67.2729,67.4016,194458.0
2023-09-27 09:30:00,68.29,68.44,68.25,68.26,89187.0,67.6294,67.7779,67.5898,67.5997,89187.0
2023-09-27 10:00:00,68.27,68.3,68.05,68.23,104376.0,67.6096,67.6393,67.3917,67.57,104376.0
2023-09-27 10:30:00,68.22,68.25,67.94,67.96,80585.0,67.5601,67.5898,67.2828,67.3026,80585.0
2023-09-27 11:00:00,67.95,68.14,67.95,68.12,100061.0,67.2927,67.4808,67.2927,67.461,100061.0
2023-09-27 11:30:00,68.12,68.14,67.89,67.94,46991.0,67.461,67.4808,67.2333,67.2828,46991.0
2023-09-27 12:00:00,67.94,67.94,67.76,67.84,91369.0,67.2828,67.2828,67.1045,67.1837,91369.0
2023-09-27 12:30:00,67.84,67.93,67.79,67.8,92330.0,67.1837,67.2729,67.1342,67.1441,92330.0
2023-09-27 13:00:00,67.83,67.91,67.62,67.63,107542.0,67.1738,67.2531,66.9659,66.9758,107542.0
2023-09-27 13:30:00,67.64,67.72,67.57,67.72,75886.0,66.9857,67.0649,66.9164,67.0649,75886.0
2023-09-27 14:00:00,67.7,67.92,67.62,67.92,57032.0,67.0451,67.263,66.9659,67.263,57032.0
2023-09-27 14:30:00,67.93,68.23,67.93,68.17,77039.0,67.2729,67.57,67.2729,67.5105,77039.0
2023-09-27 15:00:00,68.15,68.41,68.13,68.24,143646.0,67.4907,67.7482,67.4709,67.5799,143646.0
2023-09-27 15:30:00,68.23,68.28,67.99,68.17,144570.0,67.57,67.6195,67.3323,67.5105,144570.0
2023-09-28 09:30:00,68.03,68.29,67.94,68.28,154732.0,67.3719,67.6294,67.2828,67.6195,154732.0
2023-09-28 10:00:00,68.28,68.37,68.15,68.2,99394.0,67.6195,67.7086,67.4907,67.5403,99394.0
2023-09-28 10:30:00,68.21,68.38,68.04,68.37,102922.0,67.5502,67.7185,67.3818,67.7086,102922.0
2023-09-28 11:00:00,68.37,68.54,68.3,68.53,71904.0,67.7086,67.877,67.6393,67.8671,71904.0
2023-09-28 11:30:00,68.55,68.78,68.55,68.77,93271.0,67.8869,68.1146,67.8869,68.1047,93271.0
2023-09-28 12:00:00,68.77,68.9,68.7,68.89,88978.0,68.1047,68.2335,68.0354,68.2236,88978.0
2023-09-28 12:30:00,68.89,68.9,68.62,68.68,220701.0,68.2236,68.2335,67.9562,68.0156,220701.0
2023-09-28 13:00:00,68.68,68.73,68.58,68.61,53555.0,68.0156,68.0651,67.9166,67.9463,53555.0
2023-09-28 13:30:00,68.6,68.6,68.47,68.56,55685.0,67.9364,67.9364,67.8076,67.8968,55685.0
2023-09-28 14:00:00,68.56,68.71,68.51,68.67,53185.0,67.8968,68.0453,67.8473,68.0057,53185.0
2023-09-28 14:30:00,68.68,68.68,68.45,68.57,66433.0,68.0156,68.0156,67.7878,67.9067,66433.0
2023-09-28 15:00:00,68.57,68.81,68.55,68.8,276305.0,67.9067,68.1444,67.8869,68.1345,276305.0
2023-09-28 15:30:00,68.79,68.8,68.52,68.6,261194.0,68.1246,68.1345,67.8572,67.9364,261194.0
2023-09-29 09:30:00,69.1,69.13,68.91,69.08,185972.0,68.4316,68.4613,68.2434,68.4117,185972.0
2023-09-29 10:00:00,69.08,69.14,68.87,68.91,64605.0,68.4117,68.4712,68.2038,68.2434,64605.0
2023-09-29 10:30:00,68.92,69.07,68.91,68.94,68523.0,68.2533,68.4018,68.2434,68.2731,68523.0
2023-09-29 11:00:00,68.94,69.05,68.82,68.82,78814.0,68.2731,68.382,68.1543,68.1543,78814.0
2023-09-29 11:30:00,68.81,68.84,68.61,68.71,56184.0,68.1444,68.1741,67.9463,68.0453,56184.0
2023-09-29 12:00:00,68.69,68.79,68.62,68.74,64718.0,68.0255,68.1246,67.9562,68.075,64718.0
2023-09-29 12:30:00,68.74,68.77,68.51,68.55,86534.0,68.075,68.1047,67.8473,67.8869,86534.0
2023-09-29 13:00:00,68.53,68.54,68.3,68.44,49026.0,67.8671,67.877,67.6393,67.7779,49026.0
2023-09-29 13:30:00,68.44,68.47,68.25,68.25,83667.0,67.7779,67.8076,67.5898,67.5898,83667.0
2023-09-29 14:00:00,68.25,68.39,68.22,68.25,160164.0,67.5898,67.7284,67.5601,67.5898,160164.0
2023-09-29 14:30:00,68.25,68.56,68.21,68.56,158196.0,67.5898,67.8968,67.5502,67.8968,158196.0
2023-09-29 15:00:00,68.56,68.6,68.39,68.48,136015.0,67.8968,67.9364,67.7284,67.8175,136015.0
2023-09-29 15:30:00,68.47,68.68,68.33,68.44,313713.0,67.8076,68.0156,67.669,67.7779,313713.0
2023-10-02 09:30:00,68.38,68.61,68.3,68.48,198663.0,67.7185,67.9463,67.6393,67.8175,198663.0
2023-10-02 10:00:00,68.46,68.72,68.43,68.53,144996.0,67.7977,68.0552,67.768,67.8671,144996.0
2023-10-02 10:30:00,68.53,68.63,68.43,68.53,40833.0,67.8671,67.9661,67.768,67.8671,40833.0
2023-10-02 11:00:00,68.53,68.89,68.52,68.87,84779.0,67.8671,68.2236,67.8572,68.2038,84779.0
2023-10-02 11:30:00,68.9,68.9,68.42,68.46,179001.0,68.2335,68.2335,67.7581,67.7977,179001.0
2023-10-02 12:00:00,68.46,68.51,68.33,68.43,77997.0,67.7977,67.8473,67.669,67.768,77997.0
2023-10-02 12:30:00,68.44,68.47,68.26,68.31,57379.0,67.7779,67.8076,67.5997,67.6492,57379.0
2023-10-02 13:00:00,68.31,68.46,68.25,68.43,37870.0,67.6492,67.7977,67.5898,67.768,37870.0
2023-10-02 13:30:00,68.44,68.51,68.38,68.42,140717.0,67.7779,67.8473,67.7185,67.7581,140717.0
2023-10-02 14:00:00,68.41,68.6,68.31,68.32,126378.0,67.7482,67.9364,67.6492,67.6591,126378.0
2023-10-02 14:30:00,68.33,68.41,68.25,68.35,111031.0,67.669,67.7482,67.5898,67.6888,111031.0
2023-10-02 15:00:00,68.34,68.53,68.25,68.48,1471855.0,67.6789,67.8671,67.5898,67.8175,1471855.0
2023-10-02 15:30:00,68.47,68.75,68.44,68.74,221625.0,67.8076,68.0849,67.7779,68.075,221625.0
2023-10-03 09:30:00,68.42,68.64,68.35,68.59,113551.0,67.7581,67.976,67.6888,67.9265,113551.0
2023-10-03 10:00:00,68.6,68.6,67.95,67.97,296771.0,67.9364,67.9364,67.2927,67.3125,296771.0
2023-10-03 10:30:00,67.96,68.08,67.82,67.85,140846.0,67.3026,67.4214,67.1639,67.1936,140846.0
2023-10-03 11:00:00,67.84,67.89,67.77,67.81,81656.0,67.1837,67.2333,67.1144,67.154,81656.0
2023-10-03 11:30:00,67.8,67.86,67.68,67.76,69580.0,67.1441,67.2035,67.0253,67.1045,69580.0
2023-10-03 12:00:00,67.77,67.99,67.77,67.97,136203.0,67.1144,67.3323,67.1144,67.3125,136203.0
2023-10-03 12:30:00,67.98,67.99,67.89,67.94,50355.0,67.3224,67.3323,67.2333,67.2828,50355.0
2023-10-03 13:00:00,67.96,68.04,67.84,67.88,98808.0,67.3026,67.3818,67.1837,67.2234,98808.0
2023-10-03 13:30:00,67.86,67.87,67.7,67.72,100981.0,67.2035,67.2135,67.0451,67.0649,100981.0
2023-10-03 14:00:00,67.72,67.75,67.61,67.66,53451.0,67.0649,67.0946,66.956,67.0055,53451.0
2023-10-03 14:30:00,67.66,67.82,67.66,67.76,148658.0,67.0055,67.1639,67.0055,67.1045,148658.0
2023-10-03 15:00:00,67.76,67.82,67.66,67.66,140964.0,67.1045,67.1639,67.0055,67.0055,140964.0
2023-10-03 15:30:00,67.67,67.85,67.6,67.85,251419.0,67.0154,67.1936,66.9461,67.1936,251419.0
2023-10-04 09:30:00,67.82,68.13,67.82,68.04,230281.0,67.1639,67.4709,67.1639,67.3818,230281.0
2023-10-04 10:00:00,68.03,68.09,67.74,67.75,122362.0,67.3719,67.4313,67.0847,67.0946,122362.0
2023-10-04 10:30:00,67.75,68.11,67.75,67.85,96856.0,67.0946,67.4511,67.0946,67.1936,96856.0
2023-10-04 11:00:00,67.84,68.17,67.79,68.12,73417.0,67.1837,67.5105,67.1342,67.461,73417.0
2023-10-04 11:30:00,68.13,68.29,68.05,68.29,138715.0,67.4709,67.6294,67.3917,67.6294,138715.0
2023-10-04 12:00:00,68.3,68.3,68.17,68.28,52665.0,67.6393,67.6393,67.5105,67.6195,52665.0
2023-10-04 12:30:00,68.28,68.33,68.2,68.23,154629.0,67.6195,67.669,67.5403,67.57,154629.0
2023-10-04 13:00:00,68.23,68.25,68.05,68.05,77502.0,67.57,67.5898,67.3917,67.3917,77502.0
2023-10-04 13:30:00,68.03,68.09,67.95,67.97,47893.0,67.3719,67.4313,67.2927,67.3125,47893.0
2023-10-04 14:00:00,67.95,68.06,67.89,68.02,306492.0,67.2927,67.4016,67.2333,67.362,306492.0
2023-10-04 14:30:00,68.03,68.16,67.96,68.14,83559.0,67.3719,67.5006,67.3026,67.4808,83559.0
2023-10-04 15:00:00,68.15,68.4,68.12,68.35,130163.0,67.4907,67.7383,67.461,67.6888,130163.0
2023-10-04 15:30:00,68.35,68.51,68.32,68.39,210258.0,67.6888,67.8473,67.6591,67.7284,210258.0
2023-10-05 09:30:00,68.36,68.56,68.24,68.35,91934.0,67.6987,67.8968,67.5799,67.6888,91934.0
2023-10-05 10:00:00,68.36,68.36,68.09,68.25,145179.0,67.6987,67.6987,67.4313,67.5898,145179.0
2023-10-05 10:30:00,68.25,68.26,67.94,68.01,165893.0,67.5898,67.5997,67.2828,67.3521,165893.0
2023-10-05 11:00:00,68.0,68.11,67.89,68.06,86131.0,67.3422,67.4511,67.2333,67.4016,86131.0
2023-10-05 11:30:00,68.05,68.17,67.99,68.07,104762.0,67.3917,67.5105,67.3323,67.4115,104762.0
2023-10-05 12:00:00,68.07,68.26,68.07,68.25,75072.0,67.4115,67.5997,67.4115,67.5898,75072.0
2023-10-05 12:30:00,68.26,68.3,68.12,68.16,46336.0,67.5997,67.6393,67.461,67.5006,46336.0
2023-10-05 13:00:00,68.17,68.22,68.04,68.22,54308.0,67.5105,67.5601,67.3818,67.5601,54308.0
2023-10-05 13:30:00,68.22,68.4,68.15,68.38,100377.0,67.5601,67.7383,67.4907,67.7185,100377.0
2023-10-05 14:00:00,68.38,68.46,68.34,68.41,54745.0,67.7185,67.7977,67.6789,67.7482,54745.0
2023-10-05 14:30:00,68.43,68.59,68.4,68.55,290214.0,67.768,67.9265,67.7383,67.8869,290214.0
2023-10-05 15:00:00,68.55,68.55,68.4,68.49,360140.0,67.8869,67.8869,67.7383,67.8275,360140.0
2023-10-05 15:30:00,68.49,68.52,68.39,68.42,275866.0,67.8275,67.8572,67.7284,67.7581,275866.0
2023-10-06 09:30:00,68.01,68.25,67.92,68.09,341717.0,67.3521,67.5898,67.263,67.4313,341717.0
2023-10-06 10:00:00,68.11,68.31,67.9,68.3,258090.0,67.4511,67.6492,67.2432,67.6393,258090.0
2023-10-06 10:30:00,68.3,68.5,68.3,68.42,141382.0,67.6393,67.8374,67.6393,67.7581,141382.0
2023-10-06 11:00:00,68.42,68.76,68.42,68.68,177233.0,67.7581,68.0948,67.7581,68.0156,177233.0
2023-10-06 11:30:00,68.7,69.17,68.69,69.15,90328.0,68.0354,68.5009,68.0255,68.4811,90328.0
2023-10-06 12:00:00,69.17,69.22,69.02,69.1,61142.0,68.5009,68.5504,68.3523,68.4316,61142.0
2023-10-06 12:30:00,69.11,69.18,69.01,69.12,72338.0,68.4415,68.5108,68.3424,68.4514,72338.0
2023-10-06 13:00:00,69.12,69.33,69.08,69.3,71535.0,68.4514,68.6593,68.4117,68.6296,71535.0
2023-10-06 13:30:00,69.3,69.34,69.22,69.31,46947.0,68.6296,68.6692,68.5504,68.6395,46947.0
2023-10-06 14:00:00,69.31,69.43,69.26,69.42,174459.0,68.6395,68.7584,68.59,68.7485,174459.0
2023-10-06 14:30:00,69.42,69.52,69.4,69.46,146964.0,68.7485,68.8475,68.7286,68.7881,146964.0
2023-10-06 15:00:00,69.46,69.51,69.39,69.5,76695.0,68.7881,68.8376,68.7187,68.8277,76695.0
2023-10-06 15:30:00,69.5,69.53,69.28,69.31,136413.0,68.8277,68.8574,68.6098,68.6395,136413.0
2023-10-09 09:30:00,69.08,69.3,68.92,69.26,126686.0,68.4117,68.6296,68.2533,68.59,126686.0
2023-10-09 10:00:00,69.28,69.32,69.08,69.15,45159.0,68.6098,68.6494,68.4117,68.4811,45159.0
2023-10-09 10:30:00,69.16,69.18,68.92,68.98,54668.0,68.491,68.5108,68.2533,68.3127,54668.0
2023-10-09 11:00:00,68.97,69.19,68.93,69.17,49432.0,68.3028,68.5207,68.2632,68.5009,49432.0
2023-10-09 11:30:00,69.18,69.25,69.13,69.23,34921.0,68.5108,68.5801,68.4613,68.5603,34921.0
2023-10-09 12:00:00,69.25,69.41,69.22,69.3,64953.0,68.5801,68.7386,68.5504,68.6296,64953.0
2023-10-09 12:30:00,69.29,69.33,69.19,69.24,37915.0,68.6197,68.6593,68.5207,68.5702,37915.0
2023-10-09 13:00:00,69.25,69.41,69.23,69.4,44936.0,68.5801,68.7386,68.5603,68.7286,44936.0
2023-10-09 13:30:00,69.42,69.76,69.41,69.76,50028.0,68.7485,69.0852,68.7386,69.0852,50028.0
2023-10-09 14:00:00,69.76,69.83,69.71,69.81,91362.0,69.0852,69.1545,69.0357,69.1347,91362.0
2023-10-09 14:30:00,69.82,69.88,69.7,69.83,89858.0,69.1446,69.204,69.0257,69.1545,89858.0
2023-10-09 15:00:00,69.82,69.86,69.76,69.8,89724.0,69.1446,69.1842,69.0852,69.1248,89724.0
2023-10-09 15:30:00,69.8,69.8,69.68,69.77,114086.0,69.1248,69.1248,69.0059,69.0951,114086.0
2023-10-10 09:30:00,69.83,69.93,69.74,69.93,115724.0,69.1545,69.2535,69.0654,69.2535,115724.0
2023-10-10 10:00:00,69.95,70.14,69.95,70.12,61570.0,69.2733,69.4615,69.2733,69.4417,61570.0
2023-10-10 10:30:00,70.12,70.24,70.11,70.19,78776.0,69.4417,69.5605,69.4318,69.511,78776.0
2023-10-10 11:00:00,70.19,70.38,70.17,70.37,100504.0,69.511,69.6992,69.4912,69.6893,100504.0
2023-10-10 11:30:00,70.37,70.48,70.35,70.45,55437.0,69.6893,69.7982,69.6695,69.7685,55437.0
2023-10-10 12:00:00,70.45,70.48,70.41,70.46,38794.0,69.7685,69.7982,69.7289,69.7784,38794.0
2023-10-10 12:30:00,70.47,70.48,70.38,70.41,48296.0,69.7883,69.7982,69.6992,69.7289,48296.0
2023-10-10 13:00:00,70.41,70.41,70.06,70.17,134482.0,69.7289,69.7289,69.3823,69.4912,134482.0
2023-10-10 13:30:00,70.18,70.22,70.09,70.17,54570.0,69.5011,69.5407,69.412,69.4912,54570.0
2023-10-10 14:00:00,70.17,70.21,70.04,70.07,78512.0,69.4912,69.5308,69.3625,69.3922,78512.0
2023-10-10 14:30:00,70.08,70.23,70.02,70.07,177387.0,69.4021,69.5506,69.3427,69.3922,177387.0
2023-10-10 15:00:00,70.07,70.15,70.05,70.1,213387.0,69.3922,69.4714,69.3724,69.4219,213387.0
2023-10-10 15:30:00,70.1,70.14,70.0,70.03,159526.0,69.4219,69.4615,69.3228,69.3526,159526.0
2023-10-11 09:30:00,70.16,70.32,70.14,70.18,96998.0,69.4813,69.6398,69.4615,69.5011,96998.0
2023-10-11 10:00:00,70.17,70.19,70.05,70.09,90685.0,69.4912,69.511,69.3724,69.412,90685.0
2023-10-11 10:30:00,70.1,70.23,70.03,70.21,95332.0,69.4219,69.5506,69.3526,69.5308,95332.0
2023-10-11 11:00:00,70.21,70.26,70.04,70.05,52720.0,69.5308,69.5803,69.3625,69.3724,52720.0
2023-10-11 11:30:00,70.06,70.15,70.02,70.06,119938.0,69.3823,69.4714,69.3427,69.3823,119938.0
2023-10-11 12:00:00,70.06,70.07,69.95,69.98,43689.0,69.3823,69.3922,69.2733,69.303,43689.0
2023-10-11 12:30:00,69.98,70.04,69.92,70.01,55121.0,69.303,69.3625,69.2436,69.3327,55121.0
2023-10-11 13:00:00,70.02,70.05,69.88,69.93,112842.0,69.3427,69.3724,69.204,69.2535,112842.0
2023-10-11 13:30:00,69.93,69.98,69.85,69.97,88311.0,69.2535,69.303,69.1743,69.2931,88311.0
2023-10-11 14:00:00,69.96,70.2,69.96,70.08,93488.0,69.2832,69.5209,69.2832,69.4021,93488.0
2023-10-11 14:30:00,70.09,70.21,70.08,70.15,39547.0,69.412,69.5308,69.4021,69.4714,39547.0
2023-10-11 15:00:00,70.16,70.23,70.13,70.21,86517.0,69.4813,69.5506,69.4516,69.5308,86517.0
2023-10-11 15:30:00,70.21,70.4,70.2,70.37,157573.0,69.5308,69.719,69.5209,69.6893,157573.0
2023-10-12 09:30:00,70.49,70.53,70.34,70.41,206462.0,69.8081,69.8477,69.6596,69.7289,206462.0
2023-10-12 10:00:00,70.41,70.63,70.35,70.49,83156.0,69.7289,69.9468,69.6695,69.8081,83156.0
2023-10-12 10:30:00,70.5,70.56,70.36,70.56,74971.0,69.818,69.8774,69.6794,69.8774,74971.0
2023-10-12 11:00:00,70.54,70.68,70.45,70.53,54458.0,69.8576,69.9963,69.7685,69.8477,54458.0
2023-10-12 11:30:00,70.52,70.61,70.5,70.61,40305.0,69.8378,69.9269,69.818,69.9269,40305.0
2023-10-12 12:00:00,70.64,70.72,70.55,70.7,55675.0,69.9567,70.0359,69.8675,70.0161,55675.0
2023-10-12 12:30:00,70.7,70.71,70.57,70.6,39181.0,70.0161,70.026,69.8873,69.917,39181.0
2023-10-12 13:00:00,70.59,70.6,70.08,70.09,128629.0,69.9071,69.917,69.4021,69.412,128629.0
2023-10-12 13:30:00,70.08,70.12,69.93,69.94,82699.0,69.4021,69.4417,69.2535,69.2634,82699.0
2023-10-12 14:00:00,69.95,69.98,69.73,69.94,78477.0,69.2733,69.303,69.0555,69.2634,78477.0
2023-10-12 14:30:00,69.95,70.08,69.91,70.01,82420.0,69.2733,69.4021,69.2337,69.3327,82420.0
2023-10-12 15:00:00,70.02,70.16,70.01,70.08,84404.0,69.3427,69.4813,69.3327,69.4021,84404.0
2023-10-12 15:30:00,70.09,70.22,70.08,70.13,166720.0,69.412,69.5407,69.4021,69.4516,166720.0
2023-10-13 09:30:00,70.45,70.56,70.36,70.49,118380.0,69.7685,69.8774,69.6794,69.8081,118380.0
2023-10-13 10:00:00,70.48,70.48,70.2,70.23,58164.0,69.7982,69.7982,69.5209,69.5506,58164.0
2023-10-13 10:30:00,70.23,70.31,69.91,69.93,47295.0,69.5506,69.6298,69.2337,69.2535,47295.0
2023-10-13 11:00:00,69.92,69.94,69.74,69.82,172595.0,69.2436,69.2634,69.0654,69.1446,172595.0
2023-10-13 11:30:00,69.81,69.89,69.67,69.72,68773.0,69.1347,69.2139,68.996,69.0456,68773.0
2023-10-13 12:00:00,69.71,70.0,69.69,69.99,85752.0,69.0357,69.3228,69.0158,69.3129,85752.0
2023-10-13 12:30:00,70.0,70.06,69.83,69.89,146805.0,69.3228,69.3823,69.1545,69.2139,146805.0
2023-10-13 13:00:00,69.89,69.91,69.57,69.58,114942.0,69.2139,69.2337,68.897,68.9069,114942.0
2023-10-13 13:30:00,69.56,69.82,69.53,69.76,116074.0,68.8871,69.1446,68.8574,69.0852,116074.0
2023-10-13 14:00:00,69.77,69.86,69.7,69.72,59809.0,69.0951,69.1842,69.0257,69.0456,59809.0
2023-10-13 14:30:00,69.77,69.88,69.68,69.81,79808.0,69.0951,69.204,69.0059,69.1347,79808.0
2023-10-13 15:00:00,69.82,69.95,69.71,69.73,108017.0,69.1446,69.2733,69.0357,69.0555,108017.0
2023-10-13 15:30:00,69.74,69.81,69.6,69.78,243352.0,69.0654,69.1347,68.9267,69.105,243352.0
2023-10-16 09:30:00,70.0,70.27,69.93,70.19,106030.0,69.3228,69.5902,69.2535,69.511,106030.0
2023-10-16 10:00:00,70.19,70.42,70.13,70.42,77252.0,69.511,69.7388,69.4516,69.7388,77252.0
2023-10-16 10:30:00,70.42,70.56,70.42,70.56,86531.0,69.7388,69.8774,69.7388,69.8774,86531.0
2023-10-16 11:00:00,70.57,70.61,70.46,70.52,50759.0,69.8873,69.9269,69.7784,69.8378,50759.0
2023-10-16 11:30:00,70.54,70.55,70.36,70.41,59825.0,69.8576,69.8675,69.6794,69.7289,59825.0
2023-10-16 12:00:00,70.4,70.44,70.34,70.42,37214.0,69.719,69.7586,69.6596,69.7388,37214.0
2023-10-16 12:30:00,70.42,70.44,70.32,70.4,32289.0,69.7388,69.7586,69.6398,69.719,32289.0
2023-10-16 13:00:00,70.41,70.53,70.13,70.32,66851.0,69.7289,69.8477,69.4516,69.6398,66851.0
2023-10-16 13:30:00,70.33,70.49,70.3,70.48,78221.0,69.6497,69.8081,69.6199,69.7982,78221.0
2023-10-16 14:00:00,70.47,70.52,70.4,70.42,97624.0,69.7883,69.8378,69.719,69.7388,97624.0
2023-10-16 14:30:00,70.4,70.52,70.37,70.51,39822.0,69.719,69.8378,69.6893,69.8279,39822.0
2023-10-16 15:00:00,70.53,70.58,70.46,70.58,60495.0,69.8477,69.8972,69.7784,69.8972,60495.0
2023-10-16 15:30:00,70.58,70.59,70.4,70.42,225136.0,69.8972,69.9071,69.719,69.7388,225136.0
2023-10-17 09:30:00,69.82,69.9,69.61,69.68,243466.0,69.1446,69.2238,68.9366,69.0059,243466.0
2023-10-17 10:00:00,69.67,70.13,69.67,70.04,73356.0,68.996,69.4516,68.996,69.3625,73356.0
2023-10-17 10:30:00,70.03,70.24,70.02,70.13,91549.0,69.3526,69.5605,69.3427,69.4516,91549.0
2023-10-17 11:00:00,70.17,70.31,70.1,70.25,96756.0,69.4912,69.6298,69.4219,69.5704,96756.0
2023-10-17 11:30:00,70.25,70.48,70.25,70.42,76119.0,69.5704,69.7982,69.5704,69.7388,76119.0
2023-10-17 12:00:00,70.45,70.57,70.43,70.56,44294.0,69.7685,69.8873,69.7487,69.8774,44294.0
2023-10-17 12:30:00,70.58,70.59,70.39,70.42,57266.0,69.8972,69.9071,69.7091,69.7388,57266.0
2023-10-17 13:00:00,70.43,70.45,70.33,70.34,42175.0,69.7487,69.7685,69.6497,69.6596,42175.0
2023-10-17 13:30:00,70.33,70.33,70.07,70.11,63947.0,69.6497,69.6497,69.3922,69.4318,63947.0
2023-10-17 14:00:00,70.11,70.21,70.08,70.17,46873.0,69.4318,69.5308,69.4021,69.4912,46873.0
2023-10-17 14:30:00,70.16,70.24,70.02,70.07,66489.0,69.4813,69.5605,69.3427,69.3922,66489.0
2023-10-17 15:00:00,70.06,70.21,70.02,70.2,97473.0,69.3823,69.5308,69.3427,69.5209,97473.0
2023-10-17 15:30:00,70.2,70.3,70.1,70.29,230959.0,69.5209,69.6199,69.4219,69.61,230959.0
2023-10-18 09:30:00,69.97,70.16,69.92,70.04,101832.0,69.2931,69.4813,69.2436,69.3625,101832.0
2023-10-18 10:00:00,70.06,70.22,69.95,69.98,69583.0,69.3823,69.5407,69.2733,69.303,69583.0
2023-10-18 10:30:00,69.98,69.98,69.76,69.8,75083.0,69.303,69.303,69.0852,69.1248,75083.0
2023-10-18 11:00:00,69.79,69.99,69.76,69.87,68399.0,69.1149,69.3129,69.0852,69.1941,68399.0
2023-10-18 11:30:00,69.86,69.97,69.83,69.84,39186.0,69.1842,69.2931,69.1545,69.1644,39186.0
2023-10-18 12:00:00,69.84,69.99,69.72,69.75,71806.0,69.1644,69.3129,69.0456,69.0753,71806.0
2023-10-18 12:30:00,69.74,69.78,69.62,69.66,80259.0,69.0654,69.105,68.9465,68.9861,80259.0
2023-10-18 13:00:00,69.64,69.98,69.58,69.89,69831.0,68.9663,69.303,68.9069,69.2139,69831.0
2023-10-18 13:30:00,69.88,69.88,69.62,69.79,327572.0,69.204,69.204,68.9465,69.1149,327572.0
2023-10-18 14:00:00,69.79,69.89,69.67,69.73,61920.0,69.1149,69.2139,68.996,69.0555,61920.0
2023-10-18 14:30:00,69.71,69.79,69.51,69.56,107462.0,69.0357,69.1149,68.8376,68.8871,107462.0
2023-10-18 15:00:00,69.56,69.56,69.43,69.45,169270.0,68.8871,68.8871,68.7584,68.7782,169270.0
2023-10-18 15:30:00,69.46,69.51,69.23,69.42,245733.0,68.7881,68.8376,68.5603,68.7485,245733.0
2023-10-19 09:30:00,69.41,69.48,69.23,69.34,267260.0,68.7386,68.8079,68.5603,68.6692,267260.0
2023-10-19 10:00:00,69.35,69.38,69.05,69.06,63859.0,68.6791,68.7088,68.382,68.3919,63859.0
2023-10-19 10:30:00,69.05,69.17,69.02,69.07,92977.0,68.382,68.5009,68.3523,68.4018,92977.0
2023-10-19 11:00:00,69.06,69.14,68.95,69.12,78812.0,68.3919,68.4712,68.283,68.4514,78812.0
2023-10-19 11:30:00,69.14,69.32,69.1,69.22,42963.0,68.4712,68.6494,68.4316,68.5504,42963.0
2023-10-19 12:00:00,69.22,69.66,69.08,69.24,314759.0,68.5504,68.9861,68.4117,68.5702,314759.0
2023-10-19 12:30:00,69.27,69.42,68.84,69.37,210034.0,68.5999,68.7485,68.1741,68.6989,210034.0
2023-10-19 13:00:00,69.39,69.6,69.33,69.41,111671.0,68.7187,68.9267,68.6593,68.7386,111671.0
2023-10-19 13:30:00,69.42,69.5,69.08,69.15,126416.0,68.7485,68.8277,68.4117,68.4811,126416.0
2023-10-19 14:00:00,69.14,69.22,69.04,69.07,176686.0,68.4712,68.5504,68.3721,68.4018,176686.0
2023-10-19 14:30:00,69.07,69.07,68.69,68.75,137043.0,68.4018,68.4018,68.0255,68.0849,137043.0
2023-10-19 15:00:00,68.73,68.86,68.69,68.76,211073.0,68.0651,68.1939,68.0255,68.0948,211073.0
2023-10-19 15:30:00,68.76,68.86,68.59,68.73,424119.0,68.0948,68.1939,67.9265,68.0651,424119.0
2023-10-20 09:30:00,68.64,68.7,68.47,68.51,126140.0,67.976,68.0354,67.8076,67.8473,126140.0
2023-10-20 10:00:00,68.51,68.58,68.19,68.2,90132.0,67.8473,67.9166,67.5304,67.5403,90132.0
2023-10-20 10:30:00,68.2,68.27,67.97,67.97,195537.0,67.5403,67.6096,67.3125,67.3125,195537.0
2023-10-20 11:00:00,67.97,68.12,67.92,67.98,79628.0,67.3125,67.461,67.263,67.3224,79628.0
2023-10-20 11:30:00,67.97,68.18,67.91,68.13,85452.0,67.3125,67.5205,67.2531,67.4709,85452.0
2023-10-20 12:00:00,68.14,68.17,67.97,68.07,243787.0,67.4808,67.5105,67.3125,67.4115,243787.0
2023-10-20 12:30:00,68.08,68.34,68.08,68.31,456810.0,67.4214,67.6789,67.4214,67.6492,456810.0
2023-10-20 13:00:00,68.32,68.38,68.12,68.28,175528.0,67.6591,67.7185,67.461,67.6195,175528.0
2023-10-20 13:30:00,68.29,68.37,68.17,68.3,111950.0,67.6294,67.7086,67.5105,67.6393,111950.0
2023-10-20 14:00:00,68.3,68.32,68.02,68.05,216632.0,67.6393,67.6591,67.362,67.3917,216632.0
2023-10-20 14:30:00,68.03,68.14,67.96,68.03,91388.0,67.3719,67.4808,67.3026,67.3719,91388.0
2023-10-20 15:00:00,68.05,68.12,67.92,68.01,153477.0,67.3917,67.461,67.263,67.3521,153477.0
2023-10-20 15:30:00,68.01,68.04,67.8,67.81,341087.0,67.3521,67.3818,67.1441,67.154,341087.0
2023-10-23 09:30:00,67.52,67.67,67.16,67.64,366270.0,66.8668,67.0154,66.5103,66.9857,366270.0
2023-10-23 10:00:00,67.66,67.83,67.59,67.73,114335.0,67.0055,67.1738,66.9362,67.0748,114335.0
2023-10-23 10:30:00,67.73,67.85,67.61,67.84,105085.0,67.0748,67.1936,66.956,67.1837,105085.0
2023-10-23 11:00:00,67.85,68.05,67.83,68.02,102039.0,67.1936,67.3917,67.1738,67.362,102039.0
2023-10-23 11:30:00,68.02,68.1,67.93,68.07,44194.0,67.362,67.4412,67.2729,67.4115,44194.0
2023-10-23 12:00:00,68.08,68.11,67.94,68.1,60951.0,67.4214,67.4511,67.2828,67.4412,60951.0
2023-10-23 12:30:00,68.09,68.33,68.05,68.33,49086.0,67.4313,67.669,67.3917,67.669,49086.0
2023-10-23 13:00:00,68.34,68.34,68.06,68.1,73178.0,67.6789,67.6789,67.4016,67.4412,73178.0
2023-10-23 13:30:00,68.09,68.26,68.07,68.13,69177.0,67.4313,67.5997,67.4115,67.4709,69177.0
2023-10-23 14:00:00,68.12,68.21,67.99,68.03,131439.0,67.461,67.5502,67.3323,67.3719,131439.0
2023-10-23 14:30:00,68.04,68.14,67.98,68.09,93078.0,67.3818,67.4808,67.3224,67.4313,93078.0
2023-10-23 15:00:00,68.1,68.17,67.85,67.87,183985.0,67.4412,67.5105,67.1936,67.2135,183985.0
2023-10-23 15:30:00,67.87,67.91,67.74,67.79,271826.0,67.2135,67.2531,67.0847,67.1342,271826.0
2023-10-24 09:30:00,68.01,68.26,68.0,68.23,226229.0,67.3521,67.5997,67.3422,67.57,226229.0
2023-10-24 10:00:00,68.24,68.3,68.04,68.3,1666321.0,67.5799,67.6393,67.3818,67.6393,1666321.0
2023-10-24 10:30:00,68.32,68.38,68.24,68.28,88295.0,67.6591,67.7185,67.5799,67.6195,88295.0
2023-10-24 11:00:00,68.28,68.29,68.09,68.11,168801.0,67.6195,67.6294,67.4313,67.4511,168801.0
2023-10-24 11:30:00,68.11,68.17,68.05,68.17,137336.0,67.4511,67.5105,67.3917,67.5105,137336.0
2023-10-24 12:00:00,68.17,68.22,67.83,67.86,113740.0,67.5105,67.5601,67.1738,67.2035,113740.0
2023-10-24 12:30:00,67.86,67.89,67.7,67.78,84783.0,67.2035,67.2333,67.0451,67.1243,84783.0
2023-10-24 13:00:00,67.78,67.94,67.76,67.94,54628.0,67.1243,67.2828,67.1045,67.2828,54628.0
2023-10-24 13:30:00,67.97,68.02,67.92,67.97,56847.0,67.3125,67.362,67.263,67.3125,56847.0
2023-10-24 14:00:00,67.97,68.12,67.95,68.12,45674.0,67.3125,67.461,67.2927,67.461,45674.0
2023-10-24 14:30:00,68.12,68.22,68.12,68.2,71364.0,67.461,67.5601,67.461,67.5403,71364.0
2023-10-24 15:00:00,68.19,68.32,68.15,68.3,71144.0,67.5304,67.6591,67.4907,67.6393,71144.0
2023-10-24 15:30:00,68.3,68.33,68.22,68.22,160313.0,67.6393,67.669,67.5601,67.5601,160313.0
2023-10-25 09:30:00,67.73,67.78,67.36,67.48,362867.0,67.0748,67.1243,66.7084,66.8272,362867.0
2023-10-25 10:00:00,67.48,67.48,67.33,67.39,1417718.0,66.8272,66.8272,66.6787,66.7381,1417718.0
2023-10-25 10:30:00,67.38,67.69,67.38,67.52,870128.0,66.7282,67.0352,66.7282,66.8668,870128.0
2023-10-25 11:00:00,67.52,67.72,67.5,67.63,369714.0,66.8668,67.0649,66.847,66.9758,369714.0
2023-10-25 11:30:00,67.62,67.65,67.39,67.39,97099.0,66.9659,66.9956,66.7381,66.7381,97099.0
2023-10-25 12:00:00,67.37,67.43,67.31,67.38,95339.0,66.7183,66.7777,66.6589,66.7282,95339.0
2023-10-25 12:30:00,67.36,67.44,67.23,67.27,76956.0,66.7084,66.7876,66.5796,66.6193,76956.0
2023-10-25 13:00:00,67.27,67.31,67.1,67.14,124944.0,66.6193,66.6589,66.4509,66.4905,124944.0
2023-10-25 13:30:00,67.13,67.13,66.98,67.1,128029.0,66.4806,66.4806,66.3321,66.4509,128029.0
2023-10-25 14:00:00,67.12,67.19,67.06,67.12,71008.0,66.4707,66.54,66.4113,66.4707,71008.0
2023-10-25 14:30:00,67.11,67.16,67.0,67.1,1101951.0,66.4608,66.5103,66.3519,66.4509,1101951.0
2023-10-25 15:00:00,67.11,67.18,67.02,67.15,797964.0,66.4608,66.5301,66.3717,66.5004,797964.0
2023-10-25 15:30:00,67.16,67.23,67.07,67.09,1653286.0,66.5103,66.5796,66.4212,66.441,1653286.0
2023-10-26 09:30:00,66.88,67.01,66.6,66.65,495352.0,66.233,66.3618,65.9557,66.0053,495352.0
2023-10-26 10:00:00,66.65,66.65,66.42,66.61,2755755.0,66.0053,66.0053,65.7775,65.9656,2755755.0
2023-10-26 10:30:00,66.59,66.8,66.41,66.69,108352.0,65.9458,66.1538,65.7676,66.0449,108352.0
2023-10-26 11:00:00,66.71,66.73,66.3,66.32,84933.0,66.0647,66.0845,65.6586,65.6784,84933.0
2023-10-26 11:30:00,66.32,66.42,66.23,66.38,177426.0,65.6784,65.7775,65.5893,65.7379,177426.0
2023-10-26 12:00:00,66.35,66.37,65.99,66.1,102592.0,65.7082,65.728,65.3516,65.4606,102592.0
2023-10-26 12:30:00,66.08,66.13,65.97,65.97,135166.0,65.4408,65.4903,65.3318,65.3318,135166.0
2023-10-26 13:00:00,65.96,66.13,65.93,65.97,84564.0,65.3219,65.4903,65.2922,65.3318,84564.0
2023-10-26 13:30:00,65.97,66.21,65.87,66.21,131653.0,65.3318,65.5695,65.2328,65.5695,131653.0
2023-10-26 14:00:00,66.21,66.32,66.15,66.27,117490.0,65.5695,65.6784,65.5101,65.6289,117490.0
2023-10-26 14:30:00,66.3,66.5,66.26,66.5,180680.0,65.6586,65.8567,65.619,65.8567,180680.0
2023-10-26 15:00:00,66.51,66.57,66.3,66.31,211434.0,65.8666,65.926,65.6586,65.6685,211434.0
2023-10-26 15:30:00,66.29,66.31,65.98,66.02,245311.0,65.6487,65.6685,65.3417,65.3813,245311.0
2023-10-27 09:30:00,66.34,66.35,65.98,66.13,267705.0,65.6983,65.7082,65.3417,65.4903,267705.0
2023-10-27 10:00:00,66.12,66.29,66.0,66.1,134400.0,65.4804,65.6487,65.3615,65.4606,134400.0
2023-10-27 10:30:00,66.09,66.17,65.88,66.13,175616.0,65.4507,65.5299,65.2427,65.4903,175616.0
2023-10-27 11:00:00,66.14,66.33,66.08,66.23,94748.0,65.5002,65.6883,65.4408,65.5893,94748.0
2023-10-27 11:30:00,66.24,66.25,66.06,66.15,58310.0,65.5992,65.6091,65.421,65.5101,58310.0
2023-10-27 12:00:00,66.16,66.19,65.95,66.02,50573.0,65.52,65.5497,65.312,65.3813,50573.0
2023-10-27 12:30:00,66.02,66.09,65.89,65.9,69911.0,65.3813,65.4507,65.2526,65.2625,69911.0
2023-10-27 13:00:00,65.9,65.94,65.67,65.75,211437.0,65.2625,65.3021,65.0347,65.114,211437.0
2023-10-27 13:30:00,65.74,65.8,65.66,65.7,141757.0,65.1041,65.1635,65.0248,65.0644,141757.0
2023-10-27 14:00:00,65.7,65.79,65.59,65.63,181964.0,65.0644,65.1536,64.9555,64.9951,181964.0
2023-10-27 14:30:00,65.62,65.84,65.54,65.57,217791.0,64.9852,65.2031,64.906,64.9357,217791.0
2023-10-27 15:00:00,65.57,65.73,65.55,65.73,258629.0,64.9357,65.0942,64.9159,65.0942,258629.0
2023-10-27 15:30:00,65.73,65.82,65.53,65.8,673329.0,65.0942,65.1833,64.8961,65.1635,673329.0
2023-10-30 09:30:00,66.22,66.58,66.22,66.5,108664.0,65.5794,65.9359,65.5794,65.8567,108664.0
2023-10-30 10:00:00,66.51,66.51,66.07,66.12,88040.0,65.8666,65.8666,65.4309,65.4804,88040.0
2023-10-30 10:30:00,66.1,66.2,65.98,66.11,142985.0,65.4606,65.5596,65.3417,65.4705,142985.0
2023-10-30 11:00:00,66.11,66.29,66.02,66.08,81123.0,65.4705,65.6487,65.3813,65.4408,81123.0
2023-10-30 11:30:00,66.09,66.29,66.09,66.28,70871.0,65.4507,65.6487,65.4507,65.6388,70871.0
2023-10-30 12:00:00,66.28,66.3,66.12,66.14,91511.0,65.6388,65.6586,65.4804,65.5002,91511.0
2023-10-30 12:30:00,66.16,66.23,66.02,66.1,79726.0,65.52,65.5893,65.3813,65.4606,79726.0
2023-10-30 13:00:00,66.11,66.4,66.06,66.38,89079.0,65.4705,65.7577,65.421,65.7379,89079.0
2023-10-30 13:30:00,66.38,66.5,66.32,66.49,90044.0,65.7379,65.8567,65.6784,65.8468,90044.0
2023-10-30 14:00:00,66.49,66.5,66.38,66.42,56275.0,65.8468,65.8567,65.7379,65.7775,56275.0
2023-10-30 14:30:00,66.44,66.59,66.41,66.51,113126.0,65.7973,65.9458,65.7676,65.8666,113126.0
2023-10-30 15:00:00,66.52,66.63,66.47,66.55,146737.0,65.8765,65.9854,65.827,65.9062,146737.0
2023-10-30 15:30:00,66.56,66.59,66.44,66.47,199884.0,65.9161,65.9458,65.7973,65.827,199884.0
2023-10-31 09:30:00,66.5,66.52,66.08,66.18,141181.0,65.8567,65.8765,65.4408,65.5398,141181.0
2023-10-31 10:00:00,66.17,66.46,66.12,66.4,103072.0,65.5299,65.8171,65.4804,65.7577,103072.0
2023-10-31 10:30:00,66.4,66.5,66.22,66.44,90316.0,65.7577,65.8567,65.5794,65.7973,90316.0
2023-10-31 11:00:00,66.45,66.5,66.3,66.3,182524.0,65.8072,65.8567,65.6586,65.6586,182524.0
2023-10-31 11:30:00,66.31,66.42,66.27,66.42,88648.0,65.6685,65.7775,65.6289,65.7775,88648.0
2023-10-31 12:00:00,66.44,66.44,66.25,66.33,111651.0,65.7973,65.7973,65.6091,65.6883,111651.0
2023-10-31 12:30:00,66.36,66.5,66.25,66.49,65338.0,65.7181,65.8567,65.6091,65.8468,65338.0
2023-10-31 13:00:00,66.5,66.56,66.43,66.51,86699.0,65.8567,65.9161,65.7874,65.8666,86699.0
2023-10-31 13:30:00,66.56,66.72,66.53,66.7,63145.0,65.9161,66.0746,65.8864,66.0548,63145.0
2023-10-31 14:00:00,66.71,66.74,66.57,66.57,84781.0,66.0647,66.0944,65.926,65.926,84781.0
2023-10-31 14:30:00,66.57,66.74,66.57,66.73,95481.0,65.926,66.0944,65.926,66.0845,95481.0
2023-10-31 15:00:00,66.74,66.79,66.7,66.75,97962.0,66.0944,66.1439,66.0548,66.1043,97962.0
2023-10-31 15:30:00,66.75,66.8,66.65,66.75,282366.0,66.1043,66.1538,66.0053,66.1043,282366.0
2023-11-01 09:30:00,66.87,67.08,66.83,67.0,80665.0,66.2231,66.4311,66.1835,66.3519,80665.0
2023-11-01 10:00:00,67.01,67.26,66.96,67.22,105077.0,66.3618,66.6094,66.3123,66.5697,105077.0
2023-11-01 10:30:00,67.22,67.31,67.19,67.23,64802.0,66.5697,66.6589,66.54,66.5796,64802.0
2023-11-01 11:00:00,67.23,67.3,67.08,67.09,61619.0,66.5796,66.649,66.4311,66.441,61619.0
2023-11-01 11:30:00,67.11,67.22,67.08,67.2,47436.0,66.4608,66.5697,66.4311,66.5499,47436.0
2023-11-01 12:00:00,67.18,67.2,67.06,67.1,59154.0,66.5301,66.5499,66.4113,66.4509,59154.0
2023-11-01 12:30:00,67.11,67.16,66.99,67.07,70929.0,66.4608,66.5103,66.342,66.4212,70929.0
2023-11-01 13:00:00,67.08,67.18,67.03,67.1,56127.0,66.4311,66.5301,66.3816,66.4509,56127.0
2023-11-01 13:30:00,67.1,67.17,67.03,67.14,32773.0,66.4509,66.5202,66.3816,66.4905,32773.0
2023-11-01 14:00:00,67.18,67.27,67.02,67.2,94540.0,66.5301,66.6193,66.3717,66.5499,94540.0
2023-11-01 14:30:00,67.23,67.41,66.99,67.34,208526.0,66.5796,66.7579,66.342,66.6886,208526.0
2023-11-01 15:00:00,67.36,67.67,67.35,67.59,402524.0,66.7084,67.0154,66.6985,66.9362,402524.0
2023-11-01 15:30:00,67.58,67.69,67.53,67.56,237013.0,66.9263,67.0352,66.8767,66.9064,237013.0
2023-11-02 09:30:00,68.16,68.48,68.16,68.39,250287.0,67.5006,67.8175,67.5006,67.7284,250287.0
2023-11-02 10:00:00,68.4,68.52,68.25,68.5,79809.0,67.7383,67.8572,67.5898,67.8374,79809.0
2023-11-02 10:30:00,68.5,68.66,68.47,68.66,320325.0,67.8374,67.9958,67.8076,67.9958,320325.0
2023-11-02 11:00:00,68.66,68.66,68.48,68.54,96533.0,67.9958,67.9958,67.8175,67.877,96533.0
2023-11-02 11:30:00,68.54,68.64,68.52,68.56,53692.0,67.877,67.976,67.8572,67.8968,53692.0
2023-11-02 12:00:00,68.56,68.58,68.51,68.55,50023.0,67.8968,67.9166,67.8473,67.8869,50023.0
2023-11-02 12:30:00,68.56,68.68,68.53,68.62,120485.0,67.8968,68.0156,67.8671,67.9562,120485.0
2023-11-02 13:00:00,68.61,68.72,68.57,68.7,81153.0,67.9463,68.0552,67.9067,68.0354,81153.0
2023-11-02 13:30:00,68.71,68.83,68.7,68.79,61177.0,68.0453,68.1642,68.0354,68.1246,61177.0
2023-11-02 14:00:00,68.79,68.81,68.73,68.8,62457.0,68.1246,68.1444,68.0651,68.1345,62457.0
2023-11-02 14:30:00,68.8,68.84,68.76,68.81,108956.0,68.1345,68.1741,68.0948,68.1444,108956.0
2023-11-02 15:00:00,68.8,68.85,68.76,68.8,90626.0,68.1345,68.184,68.0948,68.1345,90626.0
2023-11-02 15:30:00,68.8,68.9,68.79,68.87,145648.0,68.1345,68.2335,68.1246,68.2038,145648.0
2023-11-03 09:30:00,69.03,69.34,68.97,69.29,158273.0,68.3622,68.6692,68.3028,68.6197,158273.0
2023-11-03 10:00:00,69.29,69.39,69.03,69.1,89709.0,68.6197,68.7187,68.3622,68.4316,89709.0
2023-11-03 10:30:00,69.1,69.2,69.05,69.2,137973.0,68.4316,68.5306,68.382,68.5306,137973.0
2023-11-03 11:00:00,69.2,69.22,69.09,69.14,91283.0,68.5306,68.5504,68.4216,68.4712,91283.0
2023-11-03 11:30:00,69.14,69.34,69.14,69.31,113048.0,68.4712,68.6692,68.4712,68.6395,113048.0
2023-11-03 12:00:00,69.3,69.45,69.28,69.44,193374.0,68.6296,68.7782,68.6098,68.7683,193374.0
2023-11-03 12:30:00,69.43,69.46,69.38,69.42,133427.0,68.7584,68.7881,68.7088,68.7485,133427.0
2023-11-03 13:00:00,69.42,69.45,69.26,69.3,107788.0,68.7485,68.7782,68.59,68.6296,107788.0
2023-11-03 13:30:00,69.3,69.41,69.26,69.38,107443.0,68.6296,68.7386,68.59,68.7088,107443.0
2023-11-03 14:00:00,69.37,69.41,69.27,69.4,121686.0,68.6989,68.7386,68.5999,68.7286,121686.0
2023-11-03 14:30:00,69.4,69.48,69.37,69.46,144113.0,68.7286,68.8079,68.6989,68.7881,144113.0
2023-11-03 15:00:00,69.46,69.51,69.37,69.39,467866.0,68.7881,68.8376,68.6989,68.7187,467866.0
2023-11-03 15:30:00,69.39,69.41,69.3,69.32,340458.0,68.7187,68.7386,68.6296,68.6494,340458.0
2023-11-06 09:30:00,69.43,69.66,69.43,69.6,167352.0,68.7584,68.9861,68.7584,68.9267,167352.0
2023-11-06 10:00:00,69.61,69.63,69.47,69.58,261548.0,68.9366,68.9564,68.798,68.9069,261548.0
2023-11-06 10:30:00,69.58,69.68,69.56,69.61,46563.0,68.9069,69.0059,68.8871,68.9366,46563.0
2023-11-06 11:00:00,69.61,69.68,69.6,69.64,51048.0,68.9366,69.0059,68.9267,68.9663,51048.0
2023-11-06 11:30:00,69.63,69.65,69.55,69.63,206585.0,68.9564,68.9762,68.8772,68.9564,206585.0
2023-11-06 12:00:00,69.63,69.64,69.51,69.53,44392.0,68.9564,68.9663,68.8376,68.8574,44392.0
2023-11-06 12:30:00,69.53,69.54,69.43,69.51,39116.0,68.8574,68.8673,68.7584,68.8376,39116.0
2023-11-06 13:00:00,69.52,69.52,69.29,69.35,118134.0,68.8475,68.8475,68.6197,68.6791,118134.0
2023-11-06 13:30:00,69.35,69.43,69.32,69.41,36801.0,68.6791,68.7584,68.6494,68.7386,36801.0
2023-11-06 14:00:00,69.41,69.42,69.31,69.42,333025.0,68.7386,68.7485,68.6395,68.7485,333025.0
2023-11-06 14:30:00,69.41,69.58,69.41,69.56,827903.0,68.7386,68.9069,68.7386,68.8871,827903.0
2023-11-06 15:00:00,69.56,69.59,69.52,69.56,1379364.0,68.8871,68.9168,68.8475,68.8871,1379364.0
2023-11-06 15:30:00,69.56,69.66,69.51,69.65,873032.0,68.8871,68.9861,68.8376,68.9762,873032.0
2023-11-07 09:30:00,69.63,69.71,69.48,69.65,285077.0,68.9564,69.0357,68.8079,68.9762,285077.0
2023-11-07 10:00:00,69.65,69.8,69.62,69.79,86793.0,68.9762,69.1248,68.9465,69.1149,86793.0
2023-11-07 10:30:00,69.78,69.98,69.78,69.94,59084.0,69.105,69.303,69.105,69.2634,59084.0
2023-11-07 11:00:00,69.95,69.95,69.88,69.95,53795.0,69.2733,69.2733,69.204,69.2733,53795.0
2023-11-07 11:30:00,69.95,70.02,69.86,69.91,66883.0,69.2733,69.3427,69.1842,69.2337,66883.0
2023-11-07 12:00:00,69.88,69.89,69.78,69.82,49400.0,69.204,69.2139,69.105,69.1446,49400.0
2023-11-07 12:30:00,69.82,69.91,69.76,69.9,44171.0,69.1446,69.2337,69.0852,69.2238,44171.0
2023-11-07 13:00:00,69.91,70.03,69.89,70.0,102786.0,69.2337,69.3526,69.2139,69.3228,102786.0
2023-11-07 13:30:00,70.0,70.06,69.99,70.05,59248.0,69.3228,69.3823,69.3129,69.3724,59248.0
2023-11-07 14:00:00,70.05,70.09,70.02,70.07,92682.0,69.3724,69.412,69.3427,69.3922,92682.0
2023-11-07 14:30:00,70.09,70.1,69.97,69.99,113925.0,69.412,69.4219,69.2931,69.3129,113925.0
2023-11-07 15:00:00,69.98,70.04,69.93,70.03,351456.0,69.303,69.3625,69.2535,69.3526,351456.0
2023-11-07 15:30:00,70.03,70.08,69.86,69.96,182813.0,69.3526,69.4021,69.1842,69.2832,182813.0
2023-11-08 09:30:00,70.09,70.25,70.06,70.19,282460.0,69.412,69.5704,69.3823,69.511,282460.0
2023-11-08 10:00:00,70.2,70.2,69.99,70.02,656729.0,69.5209,69.5209,69.3129,69.3427,656729.0
2023-11-08 10:30:00,70.02,70.08,69.97,69.99,88271.0,69.3427,69.4021,69.2931,69.3129,88271.0
2023-11-08 11:00:00,69.98,70.09,69.91,69.99,82988.0,69.303,69.412,69.2337,69.3129,82988.0
2023-11-08 11:30:00,69.97,70.03,69.9,69.91,138876.0,69.2931,69.3526,69.2238,69.2337,138876.0
2023-11-08 12:00:00,69.91,69.91,69.72,69.83,95079.0,69.2337,69.2337,69.0456,69.1545,95079.0
2023-11-08 12:30:00,69.82,69.89,69.78,69.87,63173.0,69.1446,69.2139,69.105,69.1941,63173.0
2023-11-08 13:00:00,69.87,69.98,69.84,69.97,104221.0,69.1941,69.303,69.1644,69.2931,104221.0
2023-11-08 13:30:00,69.97,70.02,69.96,70.0,49736.0,69.2931,69.3427,69.2832,69.3228,49736.0
2023-11-08 14:00:00,70.0,70.1,69.98,70.09,71230.0,69.3228,69.4219,69.303,69.412,71230.0
2023-11-08 14:30:00,70.08,70.11,69.99,69.99,133835.0,69.4021,69.4318,69.3129,69.3129,133835.0
2023-11-08 15:00:00,70.0,70.09,69.99,70.08,80892.0,69.3228,69.412,69.3129,69.4021,80892.0
2023-11-08 15:30:00,70.07,70.2,70.04,70.12,199168.0,69.3922,69.5209,69.3625,69.4417,199168.0
2023-11-09 09:30:00,70.29,70.31,70.03,70.16,138087.0,69.61,69.6298,69.3526,69.4813,138087.0
2023-11-09 10:00:00,70.19,70.22,69.92,69.93,67572.0,69.511,69.5407,69.2436,69.2535,67572.0
2023-11-09 10:30:00,69.92,70.03,69.87,70.01,172220.0,69.2436,69.3526,69.1941,69.3327,172220.0
2023-11-09 11:00:00,70.02,70.18,70.02,70.1,43811.0,69.3427,69.5011,69.3427,69.4219,43811.0
2023-11-09 11:30:00,70.1,70.21,70.09,70.18,64515.0,69.4219,69.5308,69.412,69.5011,64515.0
2023-11-09 12:00:00,70.16,70.16,70.0,70.03,98363.0,69.4813,69.4813,69.3228,69.3526,98363.0
2023-11-09 12:30:00,70.02,70.12,70.0,70.1,28940.0,69.3427,69.4417,69.3228,69.4219,28940.0
2023-11-09 13:00:00,70.1,70.11,69.7,69.94,116021.0,69.4219,69.4318,69.0257,69.2634,116021.0
2023-11-09 13:30:00,69.93,69.97,69.75,69.78,62158.0,69.2535,69.2931,69.0753,69.105,62158.0
2023-11-09 14:00:00,69.78,69.78,69.56,69.7,112963.0,69.105,69.105,68.8871,69.0257,112963.0
2023-11-09 14:30:00,69.69,69.73,69.5,69.53,134916.0,69.0158,69.0555,68.8277,68.8574,134916.0
2023-11-09 15:00:00,69.53,69.58,69.46,69.5,92982.0,68.8574,68.9069,68.7881,68.8277,92982.0
2023-11-09 15:30:00,69.51,69.54,69.45,69.52,218164.0,68.8376,68.8673,68.7782,68.8475,218164.0
2023-11-10 09:30:00,69.88,69.97,69.78,69.89,155880.0,69.204,69.2931,69.105,69.2139,155880.0
2023-11-10 10:00:00,69.89,69.9,69.68,69.71,114626.0,69.2139,69.2238,69.0059,69.0357,114626.0
2023-11-10 10:30:00,69.7,69.83,69.66,69.8,52049.0,69.0257,69.1545,68.9861,69.1248,52049.0
2023-11-10 11:00:00,69.83,70.07,69.83,70.02,59780.0,69.1545,69.3922,69.1545,69.3427,59780.0
2023-11-10 11:30:00,70.04,70.06,69.94,70.04,51993.0,69.3625,69.3823,69.2634,69.3625,51993.0
2023-11-10 12:00:00,70.06,70.19,70.06,70.18,72030.0,69.3823,69.511,69.3823,69.5011,72030.0
2023-11-10 12:30:00,70.18,70.45,70.18,70.41,131478.0,69.5011,69.7685,69.5011,69.7289,131478.0
2023-11-10 13:00:00,70.4,70.46,70.31,70.44,109480.0,69.719,69.7784,69.6298,69.7586,109480.0
2023-11-10 13:30:00,70.45,70.58,70.45,70.54,85073.0,69.7685,69.8972,69.7685,69.8576,85073.0
2023-11-10 14:00:00,70.53,70.61,70.52,70.59,71962.0,69.8477,69.9269,69.8378,69.9071,71962.0
2023-11-10 14:30:00,70.59,70.6,70.53,70.55,89242.0,69.9071,69.917,69.8477,69.8675,89242.0
2023-11-10 15:00:00,70.55,70.67,70.54,70.67,131463.0,69.8675,69.9864,69.8576,69.9864,131463.0
2023-11-10 15:30:00,70.67,70.74,70.64,70.72,265010.0,69.9864,70.0557,69.9567,70.0359,265010.0
2023-11-13 09:30:00,70.53,70.54,70.3,70.39,137704.0,69.8477,69.8576,69.6199,69.7091,137704.0
2023-11-13 10:00:00,70.39,70.49,70.37,70.49,70351.0,69.7091,69.8081,69.6893,69.8081,70351.0
2023-11-13 10:30:00,70.49,70.61,70.47,70.56,79950.0,69.8081,69.9269,69.7883,69.8774,79950.0
2023-11-13 11:00:00,70.57,70.71,70.55,70.7,72225.0,69.8873,70.026,69.8675,70.0161,72225.0
2023-11-13 11:30:00,70.7,70.85,70.68,70.78,66991.0,70.0161,70.1646,69.9963,70.0953,66991.0
2023-11-13 12:00:00,70.78,70.8,70.68,70.76,67119.0,70.0953,70.1151,69.9963,70.0755,67119.0
2023-11-13 12:30:00,70.75,70.77,70.67,70.73,47597.0,70.0656,70.0854,69.9864,70.0458,47597.0
2023-11-13 13:00:00,70.73,70.76,70.67,70.69,56982.0,70.0458,70.0755,69.9864,70.0062,56982.0
2023-11-13 13:30:00,70.68,70.84,70.65,70.77,47666.0,69.9963,70.1547,69.9666,70.0854,47666.0
2023-11-13 14:00:00,70.76,70.85,70.74,70.84,46562.0,70.0755,70.1646,70.0557,70.1547,46562.0
2023-11-13 14:30:00,70.85,70.87,70.77,70.78,64181.0,70.1646,70.1844,70.0854,70.0953,64181.0
2023-11-13 15:00:00,70.78,70.84,70.73,70.81,69385.0,70.0953,70.1547,70.0458,70.125,69385.0
2023-11-13 15:30:00,70.81,70.81,70.69,70.71,113333.0,70.125,70.125,70.0062,70.026,113333.0
2023-11-14 09:30:00,71.65,71.81,71.53,71.78,184491.0,70.9569,71.1153,70.838,71.0856,184491.0
2023-11-14 10:00:00,71.8,71.9,71.73,71.9,71747.0,71.1054,71.2045,71.0361,71.2045,71747.0
2023-11-14 10:30:00,71.9,71.97,71.85,71.89,44335.0,71.2045,71.2738,71.1549,71.1946,44335.0
2023-11-14 11:00:00,71.89,71.99,71.89,71.93,47797.0,71.1946,71.2936,71.1946,71.2342,47797.0
2023-11-14 11:30:00,71.92,71.94,71.74,71.76,100952.0,71.2243,71.2441,71.046,71.0658,100952.0
2023-11-14 12:00:00,71.76,71.81,71.7,71.75,140744.0,71.0658,71.1153,71.0064,71.0559,140744.0
2023-11-14 12:30:00,71.74,71.86,71.73,71.86,56624.0,71.046,71.1649,71.0361,71.1649,56624.0
2023-11-14 13:00:00,71.85,71.88,71.81,71.88,25725.0,71.1549,71.1847,71.1153,71.1847,25725.0
2023-11-14 13:30:00,71.88,71.91,71.78,71.79,63547.0,71.1847,71.2144,71.0856,71.0955,63547.0
2023-11-14 14:00:00,71.77,71.83,71.69,71.83,65295.0,71.0757,71.1351,70.9965,71.1351,65295.0
2023-11-14 14:30:00,71.83,71.99,71.83,71.98,65910.0,71.1351,71.2936,71.1351,71.2837,65910.0
2023-11-14 15:00:00,71.98,72.07,71.96,72.03,124799.0,71.2837,71.3728,71.2639,71.3332,124799.0
2023-11-14 15:30:00,72.03,72.04,71.78,71.86,118118.0,71.3332,71.3431,71.0856,71.1649,118118.0
2023-11-15 09:30:00,72.12,72.12,71.82,71.88,109759.0,71.4223,71.4223,71.1252,71.1847,109759.0
2023-11-15 10:00:00,71.9,72.12,71.87,72.04,48858.0,71.2045,71.4223,71.1748,71.3431,48858.0
2023-11-15 10:30:00,72.06,72.18,72.01,72.15,57581.0,71.3629,71.4818,71.3134,71.452,57581.0
2023-11-15 11:00:00,72.16,72.18,72.06,72.11,82515.0,71.462,71.4818,71.3629,71.4124,82515.0
2023-11-15 11:30:00,72.11,72.11,71.9,71.91,89572.0,71.4124,71.4124,71.2045,71.2144,89572.0
2023-11-15 12:00:00,71.92,71.98,71.86,71.98,64744.0,71.2243,71.2837,71.1649,71.2837,64744.0
2023-11-15 12:30:00,71.97,72.0,71.91,71.91,62377.0,71.2738,71.3035,71.2144,71.2144,62377.0
2023-11-15 13:00:00,71.89,71.92,71.74,71.92,248273.0,71.1946,71.2243,71.046,71.2243,248273.0
2023-11-15 13:30:00,71.91,72.0,71.89,71.99,56969.0,71.2144,71.3035,71.1946,71.2936,56969.0
2023-11-15 14:00:00,71.99,72.03,71.88,72.03,52724.0,71.2936,71.3332,71.1847,71.3332,52724.0
2023-11-15 14:30:00,72.03,72.06,71.93,71.98,57761.0,71.3332,71.3629,71.2342,71.2837,57761.0
2023-11-15 15:00:00,71.97,71.99,71.86,71.93,62951.0,71.2738,71.2936,71.1649,71.2342,62951.0
2023-11-15 15:30:00,71.94,71.98,71.8,71.88,232000.0,71.2441,71.2837,71.1054,71.1847,232000.0
2023-11-16 09:30:00,71.85,72.11,71.85,72.08,167204.0,71.1549,71.4124,71.1549,71.3827,167204.0
2023-11-16 10:00:00,72.09,72.11,71.92,72.04,68046.0,71.3926,71.4124,71.2243,71.3431,68046.0
2023-11-16 10:30:00,72.04,72.07,71.79,71.85,88206.0,71.3431,71.3728,71.0955,71.1549,88206.0
2023-11-16 11:00:00,71.84,71.88,71.72,71.72,116895.0,71.145,71.1847,71.0262,71.0262,116895.0
2023-11-16 11:30:00,71.72,71.83,71.68,71.79,66656.0,71.0262,71.1351,70.9866,71.0955,66656.0
2023-11-16 12:00:00,71.8,71.91,71.78,71.9,133154.0,71.1054,71.2144,71.0856,71.2045,133154.0
2023-11-16 12:30:00,71.9,71.99,71.87,71.92,81539.0,71.2045,71.2936,71.1748,71.2243,81539.0
2023-11-16 13:00:00,71.91,71.92,71.8,71.88,49432.0,71.2144,71.2243,71.1054,71.1847,49432.0
2023-11-16 13:30:00,71.88,71.89,71.74,71.79,55766.0,71.1847,71.1946,71.046,71.0955,55766.0
2023-11-16 14:00:00,71.78,71.86,71.75,71.81,52193.0,71.0856,71.1649,71.0559,71.1153,52193.0
2023-11-16 14:30:00,71.81,71.95,71.8,71.9,66400.0,71.1153,71.254,71.1054,71.2045,66400.0
2023-11-16 15:00:00,71.9,71.92,71.85,71.91,72576.0,71.2045,71.2243,71.1549,71.2144,72576.0
2023-11-16 15:30:00,71.9,72.03,71.89,72.02,195157.0,71.2045,71.3332,71.1946,71.3233,195157.0
2023-11-17 09:30:00,72.03,72.03,71.8,71.93,152808.0,71.3332,71.3332,71.1054,71.2342,152808.0
2023-11-17 10:00:00,71.92,71.93,71.79,71.91,82514.0,71.2243,71.2342,71.0955,71.2144,82514.0
2023-11-17 10:30:00,71.92,71.92,71.83,71.92,69901.0,71.2243,71.2243,71.1351,71.2243,69901.0
2023-11-17 11:00:00,71.9,71.92,71.77,71.86,44185.0,71.2045,71.2243,71.0757,71.1649,44185.0
2023-11-17 11:30:00,71.86,71.95,71.84,71.95,50283.0,71.1649,71.254,71.145,71.254,50283.0
2023-11-17 12:00:00,71.94,72.02,71.9,71.91,63945.0,71.2441,71.3233,71.2045,71.2144,63945.0
2023-11-17 12:30:00,71.92,72.0,71.91,71.99,76484.0,71.2243,71.3035,71.2144,71.2936,76484.0
2023-11-17 13:00:00,72.0,72.07,71.97,72.05,69185.0,71.3035,71.3728,71.2738,71.353,69185.0
2023-11-17 13:30:00,72.06,72.12,72.03,72.08,81006.0,71.3629,71.4223,71.3332,71.3827,81006.0
2023-11-17 14:00:00,72.08,72.16,72.07,72.08,81025.0,71.3827,71.462,71.3728,71.3827,81025.0
2023-11-17 14:30:00,72.08,72.11,72.02,72.08,116444.0,71.3827,71.4124,71.3233,71.3827,116444.0
2023-11-17 15:00:00,72.09,72.15,72.04,72.09,121919.0,71.3926,71.452,71.3431,71.3926,121919.0
2023-11-17 15:30:00,72.09,72.1,71.94,72.01,217344.0,71.3926,71.4025,71.2441,71.3134,217344.0
2023-11-20 09:30:00,72.01,72.34,71.99,72.34,77317.0,71.3134,71.6402,71.2936,71.6402,77317.0
2023-11-20 10:00:00,72.33,72.36,72.18,72.26,43000.0,71.6303,71.66,71.4818,71.561,43000.0
2023-11-20 10:30:00,72.28,72.36,72.22,72.36,93010.0,71.5808,71.66,71.5214,71.66,93010.0
2023-11-20 11:00:00,72.37,72.41,72.34,72.35,78898.0,71.6699,71.7095,71.6402,71.6501,78898.0
2023-11-20 11:30:00,72.36,72.41,72.35,72.4,88750.0,71.66,71.7095,71.6501,71.6996,88750.0
2023-11-20 12:00:00,72.4,72.45,72.36,72.42,61164.0,71.6996,71.7491,71.66,71.7194,61164.0
2023-11-20 12:30:00,72.41,72.42,72.36,72.37,50314.0,71.7095,71.7194,71.66,71.6699,50314.0
2023-11-20 13:00:00,72.38,72.57,72.37,72.55,94356.0,71.6798,71.868,71.6699,71.8482,94356.0
2023-11-20 13:30:00,72.55,72.62,72.55,72.59,66376.0,71.8482,71.9175,71.8482,71.8878,66376.0
2023-11-20 14:00:00,72.59,72.62,72.56,72.6,48689.0,71.8878,71.9175,71.8581,71.8977,48689.0
2023-11-20 14:30:00,72.61,72.71,72.6,72.69,62511.0,71.9076,72.0066,71.8977,71.9868,62511.0
2023-11-20 15:00:00,72.69,72.79,72.68,72.76,98892.0,71.9868,72.0859,71.9769,72.0561,98892.0
2023-11-20 15:30:00,72.77,72.77,72.59,72.65,183499.0,72.066,72.066,71.8878,71.9472,183499.0
2023-11-21 09:30:00,72.51,72.59,72.44,72.51,116617.0,71.8086,71.8878,71.7392,71.8086,116617.0
2023-11-21 10:00:00,72.52,72.54,72.32,72.34,26174.0,71.8185,71.8383,71.6204,71.6402,26174.0
2023-11-21 10:30:00,72.33,72.46,72.31,72.44,72759.0,71.6303,71.759,71.6105,71.7392,72759.0
2023-11-21 11:00:00,72.43,72.45,72.36,72.4,64062.0,71.7293,71.7491,71.66,71.6996,64062.0
2023-11-21 11:30:00,72.41,72.49,72.37,72.49,918799.0,71.7095,71.7888,71.6699,71.7888,918799.0
2023-11-21 12:00:00,72.49,72.53,72.46,72.52,258649.0,71.7888,71.8284,71.759,71.8185,258649.0
2023-11-21 12:30:00,72.52,72.59,72.51,72.57,63142.0,71.8185,71.8878,71.8086,71.868,63142.0
2023-11-21 13:00:00,72.57,72.58,72.43,72.46,53984.0,71.868,71.8779,71.7293,71.759,53984.0
2023-11-21 13:30:00,72.46,72.59,72.44,72.54,74722.0,71.759,71.8878,71.7392,71.8383,74722.0
2023-11-21 14:00:00,72.52,72.6,72.48,72.56,319003.0,71.8185,71.8977,71.7789,71.8581,319003.0
2023-11-21 14:30:00,72.55,72.57,72.49,72.57,1175159.0,71.8482,71.868,71.7888,71.868,1175159.0
2023-11-21 15:00:00,72.57,72.62,72.54,72.58,592855.0,71.868,71.9175,71.8383,71.8779,592855.0
2023-11-21 15:30:00,72.57,72.6,72.5,72.58,1260235.0,71.868,71.8977,71.7987,71.8779,1260235.0
2023-11-22 09:30:00,72.72,73.08,72.62,72.73,170468.0,72.0165,72.3731,71.9175,72.0264,170468.0
2023-11-22 10:00:00,72.72,72.73,72.5,72.65,97598.0,72.0165,72.0264,71.7987,71.9472,97598.0
2023-11-22 10:30:00,72.67,72.78,72.56,72.59,121111.0,71.967,72.076,71.8581,71.8878,121111.0
2023-11-22 11:00:00,72.58,72.72,72.58,72.66,79387.0,71.8779,72.0165,71.8779,71.9571,79387.0
2023-11-22 11:30:00,72.7,72.77,72.68,72.77,69002.0,71.9967,72.066,71.9769,72.066,69002.0
2023-11-22 12:00:00,72.77,72.84,72.74,72.8,45992.0,72.066,72.1354,72.0363,72.0958,45992.0
2023-11-22 12:30:00,72.8,72.8,72.68,72.75,80852.0,72.0958,72.0958,71.9769,72.0462,80852.0
2023-11-22 13:00:00,72.76,72.87,72.73,72.87,48201.0,72.0561,72.1651,72.0264,72.1651,48201.0
2023-11-22 13:30:00,72.87,72.88,72.81,72.83,311457.0,72.1651,72.175,72.1057,72.1255,311457.0
2023-11-22 14:00:00,72.83,72.89,72.82,72.86,46920.0,72.1255,72.1849,72.1156,72.1552,46920.0
2023-11-22 14:30:00,72.85,72.85,72.58,72.73,171162.0,72.1453,72.1453,71.8779,72.0264,171162.0
2023-11-22 15:00:00,72.73,72.79,72.7,72.79,162412.0,72.0264,72.0859,71.9967,72.0859,162412.0
2023-11-22 15:30:00,72.78,72.8,72.74,72.74,150945.0,72.076,72.0958,72.0363,72.0363,150945.0
2023-11-24 09:30:00,72.7,72.81,72.66,72.74,128847.0,71.9967,72.1057,71.9571,72.0363,128847.0
2023-11-24 10:00:00,72.76,72.78,72.63,72.64,61200.0,72.0561,72.076,71.9274,71.9373,61200.0
2023-11-24 10:30:00,72.64,72.69,72.61,72.68,37752.0,71.9373,71.9868,71.9076,71.9769,37752.0
2023-11-24 11:00:00,72.69,72.71,72.66,72.69,316133.0,71.9868,72.0066,71.9571,71.9868,316133.0
2023-11-24 11:30:00,72.69,72.71,72.66,72.67,38327.0,71.9868,72.0066,71.9571,71.967,38327.0
2023-11-24 12:00:00,72.67,72.7,72.65,72.67,56035.0,71.967,71.9967,71.9472,71.967,56035.0
2023-11-24 12:30:00,72.66,72.7,72.64,72.69,60019.0,71.9571,71.9967,71.9373,71.9868,60019.0
2023-11-27 09:30:00,72.61,72.76,72.49,72.56,205409.0,71.9076,72.0561,71.7888,71.8581,205409.0
2023-11-27 10:00:00,72.57,72.67,72.5,72.56,183349.0,71.868,71.967,71.7987,71.8581,183349.0
2023-11-27 10:30:00,72.56,72.65,72.56,72.6,131257.0,71.8581,71.9472,71.8581,71.8977,131257.0
2023-11-27 11:00:00,72.6,72.6,72.48,72.57,270033.0,71.8977,71.8977,71.7789,71.868,270033.0
2023-11-27 11:30:00,72.58,72.7,72.54,72.65,53695.0,71.8779,71.9967,71.8383,71.9472,53695.0
2023-11-27 12:00:00,72.65,72.69,72.62,72.63,132547.0,71.9472,71.9868,71.9175,71.9274,132547.0
2023-11-27 12:30:00,72.64,72.7,72.63,72.7,36947.0,71.9373,71.9967,71.9274,71.9967,36947.0
2023-11-27 13:00:00,72.69,72.75,72.66,72.68,280935.0,71.9868,72.0462,71.9571,71.9769,280935.0
2023-11-27 13:30:00,72.69,72.71,72.63,72.66,105828.0,71.9868,72.0066,71.9274,71.9571,105828.0
2023-11-27 14:00:00,72.67,72.69,72.63,72.64,35866.0,71.967,71.9868,71.9274,71.9373,35866.0
2023-11-27 14:30:00,72.64,72.66,72.5,72.59,106029.0,71.9373,71.9571,71.7987,71.8878,106029.0
2023-11-27 15:00:00,72.6,72.64,72.56,72.64,161368.0,71.8977,71.9373,71.8581,71.9373,161368.0
2023-11-27 15:30:00,72.65,72.7,72.54,72.58,267809.0,71.9472,71.9967,71.8383,71.8779,267809.0
2023-11-28 09:30:00,72.46,72.57,72.4,72.41,83319.0,71.759,71.868,71.6996,71.7095,83319.0
2023-11-28 10:00:00,72.42,72.51,72.4,72.48,54077.0,71.7194,71.8086,71.6996,71.7789,54077.0
2023-11-28 10:30:00,72.48,72.68,72.45,72.62,94791.0,71.7789,71.9769,71.7491,71.9175,94791.0
2023-11-28 11:00:00,72.63,72.74,72.6,72.73,45148.0,71.9274,72.0363,71.8977,72.0264,45148.0
2023-11-28 11:30:00,72.75,72.86,72.74,72.79,99614.0,72.0462,72.1552,72.0363,72.0859,99614.0
2023-11-28 12:00:00,72.8,72.81,72.71,72.72,59541.0,72.0958,72.1057,72.0066,72.0165,59541.0
2023-11-28 12:30:00,72.7,72.7,72.58,72.62,209725.0,71.9967,71.9967,71.8779,71.9175,209725.0
2023-11-28 13:00:00,72.62,72.62,72.43,72.55,105068.0,71.9175,71.9175,71.7293,71.8482,105068.0
2023-11-28 13:30:00,72.54,72.59,72.52,72.55,46295.0,71.8383,71.8878,71.8185,71.8482,46295.0
2023-11-28 14:00:00,72.53,72.56,72.49,72.5,78414.0,71.8284,71.8581,71.7888,71.7987,78414.0
2023-11-28 14:30:00,72.51,72.61,72.46,72.57,62340.0,71.8086,71.9076,71.759,71.868,62340.0
2023-11-28 15:00:00,72.57,72.58,72.45,72.51,75865.0,71.868,71.8779,71.7491,71.8086,75865.0
2023-11-28 15:30:00,72.51,72.65,72.49,72.62,150718.0,71.8086,71.9472,71.7888,71.9175,150718.0
2023-11-29 09:30:00,72.94,73.13,72.91,73.11,108691.0,72.2344,72.4226,72.2047,72.4028,108691.0
2023-11-29 10:00:00,73.1,73.12,72.75,72.82,95086.0,72.3929,72.4127,72.0462,72.1156,95086.0
2023-11-29 10:30:00,72.82,72.9,72.76,72.85,44640.0,72.1156,72.1948,72.0561,72.1453,44640.0
2023-11-29 11:00:00,72.85,72.86,72.58,72.58,60621.0,72.1453,72.1552,71.8779,71.8779,60621.0
2023-11-29 11:30:00,72.6,72.69,72.55,72.67,52694.0,71.8977,71.9868,71.8482,71.967,52694.0
2023-11-29 12:00:00,72.68,72.76,72.65,72.76,47764.0,71.9769,72.0561,71.9472,72.0561,47764.0
2023-11-29 12:30:00,72.76,72.77,72.73,72.74,30665.0,72.0561,72.066,72.0264,72.0363,30665.0
2023-11-29 13:00:00,72.75,72.78,72.66,72.73,55528.0,72.0462,72.076,71.9571,72.0264,55528.0
2023-11-29 13:30:00,72.73,72.73,72.63,72.7,54267.0,72.0264,72.0264,71.9274,71.9967,54267.0
2023-11-29 14:00:00,72.71,72.73,72.65,72.66,92707.0,72.0066,72.0264,71.9472,71.9571,92707.0
2023-11-29 14:30:00,72.65,72.66,72.53,72.61,51212.0,71.9472,71.9571,71.8284,71.9076,51212.0
2023-11-29 15:00:00,72.62,72.62,72.41,72.43,118821.0,71.9175,71.9175,71.7095,71.7293,118821.0
2023-11-29 15:30:00,72.43,72.49,72.4,72.48,153343.0,71.7293,71.7888,71.6996,71.7789,153343.0
2023-11-30 09:30:00,72.61,72.62,72.37,72.49,136252.0,71.9076,71.9175,71.6699,71.7888,136252.0
2023-11-30 10:00:00,72.5,72.57,72.34,72.41,73476.0,71.7987,71.868,71.6402,71.7095,73476.0
2023-11-30 10:30:00,72.42,72.49,72.25,72.37,82056.0,71.7194,71.7888,71.5511,71.6699,82056.0
2023-11-30 11:00:00,72.37,72.41,72.26,72.27,109445.0,71.6699,71.7095,71.561,71.5709,109445.0
2023-11-30 11:30:00,72.26,72.28,72.18,72.19,51773.0,71.561,71.5808,71.4818,71.4917,51773.0
2023-11-30 12:00:00,72.18,72.27,72.13,72.14,60125.0,71.4818,71.5709,71.4322,71.4421,60125.0
2023-11-30 12:30:00,72.15,72.27,72.13,72.24,69153.0,71.452,71.5709,71.4322,71.5412,69153.0
2023-11-30 13:00:00,72.24,72.24,72.12,72.12,54986.0,71.5412,71.5412,71.4223,71.4223,54986.0
2023-11-30 13:30:00,72.12,72.18,72.08,72.16,54221.0,71.4223,71.4818,71.3827,71.462,54221.0
2023-11-30 14:00:00,72.17,72.28,72.16,72.24,73875.0,71.4719,71.5808,71.462,71.5412,73875.0
2023-11-30 14:30:00,72.25,72.4,72.22,72.39,220438.0,71.5511,71.6996,71.5214,71.6897,220438.0
2023-11-30 15:00:00,72.39,72.39,72.17,72.24,64847.0,71.6897,71.6897,71.4719,71.5412,64847.0
2023-11-30 15:30:00,72.23,72.66,72.22,72.59,268380.0,71.5313,71.9571,71.5214,71.8878,268380.0
2023-12-01 09:30:00,72.45,72.55,72.33,72.52,163747.0,71.7491,71.8482,71.6303,71.8185,163747.0
2023-12-01 10:00:00,72.53,72.67,72.37,72.39,121296.0,71.8284,71.967,71.6699,71.6897,121296.0
2023-12-01 10:30:00,72.38,72.53,72.32,72.52,94140.0,71.6798,71.8284,71.6204,71.8185,94140.0
2023-12-01 11:00:00,72.53,72.73,72.4,72.7,121567.0,71.8284,72.0264,71.6996,71.9967,121567.0
2023-12-01 11:30:00,72.7,72.89,72.61,72.81,194469.0,71.9967,72.1849,71.9076,72.1057,194469.0
2023-12-01 12:00:00,72.82,72.91,72.79,72.91,98546.0,72.1156,72.2047,72.0859,72.2047,98546.0
2023-12-01 12:30:00,72.9,73.01,72.87,72.96,40575.0,72.1948,72.3037,72.1651,72.2542,40575.0
2023-12-01 13:00:00,72.97,72.97,72.8,72.81,92751.0,72.2641,72.2641,72.0958,72.1057,92751.0
2023-12-01 13:30:00,72.8,72.83,72.74,72.75,63096.0,72.0958,72.1255,72.0363,72.0462,63096.0
2023-12-01 14:00:00,72.76,72.83,72.71,72.82,73785.0,72.0561,72.1255,72.0066,72.1156,73785.0
2023-12-01 14:30:00,72.81,72.86,72.76,72.85,62449.0,72.1057,72.1552,72.0561,72.1453,62449.0
2023-12-01 15:00:00,72.85,72.86,72.75,72.85,74431.0,72.1453,72.1552,72.0462,72.1453,74431.0
2023-12-01 15:30:00,72.85,72.89,72.77,72.84,156754.0,72.1453,72.1849,72.066,72.1354,156754.0
2023-12-04 09:30:00,72.33,72.4,72.25,72.27,213123.0,71.6303,71.6996,71.5511,71.5709,213123.0
2023-12-04 10:00:00,72.27,72.3,72.0,72.02,115337.0,71.5709,71.6006,71.3035,71.3233,115337.0
2023-12-04 10:30:00,72.02,72.07,71.93,71.98,110307.0,71.3233,71.3728,71.2342,71.2837,110307.0
2023-12-04 11:00:00,71.96,72.07,71.94,72.06,85887.0,71.2639,71.3728,71.2441,71.3629,85887.0
2023-12-04 11:30:00,72.05,72.21,72.03,72.19,228619.0,71.353,71.5115,71.3332,71.4917,228619.0
2023-12-04 12:00:00,72.19,72.27,72.15,72.24,54021.0,71.4917,71.5709,71.452,71.5412,54021.0
2023-12-04 12:30:00,72.24,72.34,72.23,72.32,95909.0,71.5412,71.6402,71.5313,71.6204,95909.0
2023-12-04 13:00:00,72.32,72.32,72.18,72.19,41804.0,71.6204,71.6204,71.4818,71.4917,41804.0
2023-12-04 13:30:00,72.18,72.26,72.17,72.19,51878.0,71.4818,71.561,71.4719,71.4917,51878.0
2023-12-04 14:00:00,72.19,72.22,72.11,72.18,66334.0,71.4917,71.5214,71.4124,71.4818,66334.0
2023-12-04 14:30:00,72.19,72.25,72.16,72.21,74291.0,71.4917,71.5511,71.462,71.5115,74291.0
2023-12-04 15:00:00,72.2,72.24,72.15,72.22,124899.0,71.5016,71.5412,71.452,71.5214,124899.0
2023-12-04 15:30:00,72.23,72.38,72.2,72.32,224788.0,71.5313,71.6798,71.5016,71.6204,224788.0
2023-12-05 09:30:00,72.09,72.36,72.09,72.32,168505.0,71.3926,71.66,71.3926,71.6204,168505.0
2023-12-05 10:00:00,72.32,72.63,72.32,72.52,221410.0,71.6204,71.9274,71.6204,71.8185,221410.0
2023-12-05 10:30:00,72.53,72.77,72.53,72.76,103983.0,71.8284,72.066,71.8284,72.0561,103983.0
2023-12-05 11:00:00,72.76,72.79,72.44,72.54,103927.0,72.0561,72.0859,71.7392,71.8383,103927.0
2023-12-05 11:30:00,72.53,72.6,72.37,72.49,57802.0,71.8284,71.8977,71.6699,71.7888,57802.0
2023-12-05 12:00:00,72.5,72.57,72.49,72.56,61727.0,71.7987,71.868,71.7888,71.8581,61727.0
2023-12-05 12:30:00,72.57,72.57,72.36,72.55,151660.0,71.868,71.868,71.66,71.8482,151660.0
2023-12-05 13:00:00,72.54,72.58,72.47,72.52,66356.0,71.8383,71.8779,71.769,71.8185,66356.0
2023-12-05 13:30:00,72.53,72.57,72.47,72.48,88271.0,71.8284,71.868,71.769,71.7789,88271.0
2023-12-05 14:00:00,72.49,72.57,72.44,72.53,105642.0,71.7888,71.868,71.7392,71.8284,105642.0
2023-12-05 14:30:00,72.53,72.59,72.46,72.58,118072.0,71.8284,71.8878,71.759,71.8779,118072.0
2023-12-05 15:00:00,72.57,72.6,72.54,72.56,108799.0,71.868,71.8977,71.8383,71.8581,108799.0
2023-12-05 15:30:00,72.56,72.59,72.5,72.59,332428.0,71.8581,71.8878,71.7987,71.8878,332428.0
2023-12-06 09:30:00,72.9,72.94,72.67,72.7,124446.0,72.1948,72.2344,71.967,71.9967,124446.0
2023-12-06 10:00:00,72.7,72.75,72.46,72.52,153728.0,71.9967,72.0462,71.759,71.8185,153728.0
2023-12-06 10:30:00,72.52,72.6,72.52,72.56,71308.0,71.8185,71.8977,71.8185,71.8581,71308.0
2023-12-06 11:00:00,72.57,72.62,72.48,72.51,67337.0,71.868,71.9175,71.7789,71.8086,67337.0
2023-12-06 11:30:00,72.5,72.51,72.37,72.5,75729.0,71.7987,71.8086,71.6699,71.7987,75729.0
2023-12-06 12:00:00,72.51,72.53,72.41,72.43,55902.0,71.8086,71.8284,71.7095,71.7293,55902.0
2023-12-06 12:30:00,72.42,72.5,72.34,72.36,135694.0,71.7194,71.7987,71.6402,71.66,135694.0
2023-12-06 13:00:00,72.36,72.45,72.31,72.43,146902.0,71.66,71.7491,71.6105,71.7293,146902.0
2023-12-06 13:30:00,72.43,72.48,72.37,72.48,64525.0,71.7293,71.7789,71.6699,71.7789,64525.0
2023-12-06 14:00:00,72.47,72.48,72.35,72.37,97222.0,71.769,71.7789,71.6501,71.6699,97222.0
2023-12-06 14:30:00,72.37,72.44,72.35,72.36,533953.0,71.6699,71.7392,71.6501,71.66,533953.0
2023-12-06 15:00:00,72.35,72.37,72.21,72.23,422279.0,71.6501,71.6699,71.5115,71.5313,422279.0
2023-12-06 15:30:00,72.23,72.27,72.11,72.18,348296.0,71.5313,71.5709,71.4124,71.4818,348296.0
2023-12-07 09:30:00,72.59,72.73,72.53,72.53,175166.0,71.8878,72.0264,71.8284,71.8284,175166.0
2023-12-07 10:00:00,72.52,72.79,72.51,72.77,112488.0,71.8185,72.0859,71.8086,72.066,112488.0
2023-12-07 10:30:00,72.78,72.8,72.72,72.78,41486.0,72.076,72.0958,72.0165,72.076,41486.0
2023-12-07 11:00:00,72.79,72.8,72.54,72.64,111568.0,72.0859,72.0958,71.8383,71.9373,111568.0
2023-12-07 11:30:00,72.64,72.84,72.64,72.84,95363.0,71.9373,72.1354,71.9373,72.1354,95363.0
2023-12-07 12:00:00,72.84,72.91,72.76,72.88,56783.0,72.1354,72.2047,72.0561,72.175,56783.0
2023-12-07 12:30:00,72.88,72.9,72.82,72.85,44158.0,72.175,72.1948,72.1156,72.1453,44158.0
2023-12-07 13:00:00,72.84,72.9,72.78,72.8,60762.0,72.1354,72.1948,72.076,72.0958,60762.0
2023-12-07 13:30:00,72.8,72.85,72.78,72.84,39587.0,72.0958,72.1453,72.076,72.1354,39587.0
2023-12-07 14:00:00,72.83,72.91,72.81,72.89,72267.0,72.1255,72.2047,72.1057,72.1849,72267.0
2023-12-07 14:30:00,72.89,72.89,72.79,72.79,52332.0,72.1849,72.1849,72.0859,72.0859,52332.0
2023-12-07 15:00:00,72.78,72.87,72.78,72.84,54782.0,72.076,72.1651,72.076,72.1354,54782.0
2023-12-07 15:30:00,72.83,72.87,72.78,72.84,107840.0,72.1255,72.1651,72.076,72.1354,107840.0
2023-12-08 09:30:00,72.65,72.89,72.61,72.78,150111.0,71.9472,72.1849,71.9076,72.076,150111.0
2023-12-08 10:00:00,72.8,73.14,72.8,73.06,106254.0,72.0958,72.4325,72.0958,72.3532,106254.0
2023-12-08 10:30:00,73.08,73.12,72.85,73.11,44437.0,72.3731,72.4127,72.1453,72.4028,44437.0
2023-12-08 11:00:00,73.12,73.12,72.81,72.89,60187.0,72.4127,72.4127,72.1057,72.1849,60187.0
2023-12-08 11:30:00,72.9,72.93,72.74,72.79,106108.0,72.1948,72.2245,72.0363,72.0859,106108.0
2023-12-08 12:00:00,72.81,72.91,72.67,72.9,317475.0,72.1057,72.2047,71.967,72.1948,317475.0
2023-12-08 12:30:00,72.9,72.95,72.85,72.92,85214.0,72.1948,72.2443,72.1453,72.2146,85214.0
2023-12-08 13:00:00,72.93,73.01,72.9,72.99,52897.0,72.2245,72.3037,72.1948,72.2839,52897.0
2023-12-08 13:30:00,72.99,73.02,72.94,73.01,58655.0,72.2839,72.3136,72.2344,72.3037,58655.0
2023-12-08 14:00:00,73.01,73.09,73.0,73.09,61879.0,72.3037,72.383,72.2938,72.383,61879.0
2023-12-08 14:30:00,73.08,73.18,73.08,73.15,97490.0,72.3731,72.4721,72.3731,72.4424,97490.0
2023-12-08 15:00:00,73.15,73.16,73.07,73.13,107353.0,72.4424,72.4523,72.3631,72.4226,107353.0
2023-12-08 15:30:00,73.14,73.19,73.1,73.12,337970.0,72.4325,72.482,72.3929,72.4127,337970.0
2023-12-11 09:30:00,72.9,73.04,72.84,73.03,175859.0,72.1948,72.3334,72.1354,72.3235,175859.0
2023-12-11 10:00:00,73.04,73.04,72.92,72.95,62475.0,72.3334,72.3334,72.2146,72.2443,62475.0
2023-12-11 10:30:00,72.95,73.09,72.9,73.01,58017.0,72.2443,72.383,72.1948,72.3037,58017.0
2023-12-11 11:00:00,73.0,73.04,72.83,72.89,62434.0,72.2938,72.3334,72.1255,72.1849,62434.0
2023-12-11 11:30:00,72.91,72.91,72.8,72.89,50977.0,72.2047,72.2047,72.0958,72.1849,50977.0
2023-12-11 12:00:00,72.88,72.96,72.85,72.94,58350.0,72.175,72.2542,72.1453,72.2344,58350.0
2023-12-11 12:30:00,72.94,73.01,72.92,73.0,42458.0,72.2344,72.3037,72.2146,72.2938,42458.0
2023-12-11 13:00:00,72.99,73.11,72.95,73.09,77785.0,72.2839,72.4028,72.2443,72.383,77785.0
2023-12-11 13:30:00,73.09,73.15,73.08,73.13,60465.0,72.383,72.4424,72.3731,72.4226,60465.0
2023-12-11 14:00:00,73.14,73.19,73.11,73.17,71083.0,72.4325,72.482,72.4028,72.4622,71083.0
2023-12-11 14:30:00,73.17,73.18,73.12,73.15,69962.0,72.4622,72.4721,72.4127,72.4424,69962.0
2023-12-11 15:00:00,73.15,73.2,73.12,73.15,100211.0,72.4424,72.4919,72.4127,72.4424,100211.0
2023-12-11 15:30:00,73.15,73.26,73.13,73.24,169000.0,72.4424,72.5513,72.4226,72.5315,169000.0
2023-12-12 09:30:00,73.06,73.13,72.95,73.11,116104.0,72.3532,72.4226,72.2443,72.4028,116104.0
2023-12-12 10:00:00,73.13,73.26,73.11,73.17,58372.0,72.4226,72.5513,72.4028,72.4622,58372.0
2023-12-12 10:30:00,73.17,73.29,73.17,73.28,88694.0,72.4622,72.581,72.4622,72.5711,88694.0
2023-12-12 11:00:00,73.29,73.32,73.23,73.26,86332.0,72.581,72.6107,72.5216,72.5513,86332.0
2023-12-12 11:30:00,73.27,73.3,73.24,73.27,71272.0,72.5612,72.5909,72.5315,72.5612,71272.0
2023-12-12 12:00:00,73.27,73.31,73.21,73.3,50593.0,72.5612,72.6008,72.5018,72.5909,50593.0
2023-12-12 12:30:00,73.3,73.34,73.24,73.27,39676.0,72.5909,72.6305,72.5315,72.5612,39676.0
2023-12-12 13:00:00,73.27,73.34,73.25,73.31,91348.0,72.5612,72.6305,72.5414,72.6008,91348.0
2023-12-12 13:30:00,73.31,73.4,73.3,73.39,43076.0,72.6008,72.69,72.5909,72.6801,43076.0
2023-12-12 14:00:00,73.39,73.42,73.37,73.42,67632.0,72.6801,72.7098,72.6602,72.7098,67632.0
2023-12-12 14:30:00,73.42,73.48,73.41,73.47,92561.0,72.7098,72.7692,72.6999,72.7593,92561.0
2023-12-12 15:00:00,73.46,73.56,73.46,73.54,86724.0,72.7494,72.8484,72.7494,72.8286,86724.0
2023-12-12 15:30:00,73.55,73.58,73.49,73.58,150794.0,72.8385,72.8682,72.7791,72.8682,150794.0
2023-12-13 09:30:00,73.58,73.75,73.58,73.66,90825.0,72.8682,73.0366,72.8682,72.9474,90825.0
2023-12-13 10:00:00,73.66,73.72,73.64,73.71,32534.0,72.9474,73.0069,72.9276,72.997,32534.0
2023-12-13 10:30:00,73.71,73.78,73.67,73.75,53923.0,72.997,73.0663,72.9573,73.0366,53923.0
2023-12-13 11:00:00,73.76,73.8,73.66,73.69,55854.0,73.0465,73.0861,72.9474,72.9772,55854.0
2023-12-13 11:30:00,73.7,73.73,73.67,73.67,34308.0,72.9871,73.0168,72.9573,72.9573,34308.0
2023-12-13 12:00:00,73.67,73.69,73.64,73.67,22436.0,72.9573,72.9772,72.9276,72.9573,22436.0
2023-12-13 12:30:00,73.66,73.67,73.61,73.66,39794.0,72.9474,72.9573,72.8979,72.9474,39794.0
2023-12-13 13:00:00,73.66,73.66,73.6,73.62,51224.0,72.9474,72.9474,72.888,72.9078,51224.0
2023-12-13 13:30:00,73.62,73.69,73.61,73.64,36660.0,72.9078,72.9772,72.8979,72.9276,36660.0
2023-12-13 14:00:00,73.66,74.13,73.66,74.07,330457.0,72.9474,73.4129,72.9474,73.3535,330457.0
2023-12-13 14:30:00,74.08,74.41,74.0,74.38,147024.0,73.3634,73.6902,73.2842,73.6605,147024.0
2023-12-13 15:00:00,74.38,74.5,74.09,74.2,287965.0,73.6605,73.7793,73.3733,73.4822,287965.0
2023-12-13 15:30:00,74.2,74.47,74.15,74.47,510235.0,73.4822,73.7496,73.4327,73.7496,510235.0
2023-12-14 09:30:00,74.75,74.83,74.59,74.67,199124.0,74.0269,74.1061,73.8684,73.9477,199124.0
2023-12-14 10:00:00,74.68,74.68,74.47,74.5,115225.0,73.9576,73.9576,73.7496,73.7793,115225.0
2023-12-14 10:30:00,74.49,74.59,74.4,74.57,81499.0,73.7694,73.8684,73.6803,73.8486,81499.0
2023-12-14 11:00:00,74.56,74.57,74.35,74.42,75574.0,73.8387,73.8486,73.6308,73.7001,75574.0
2023-12-14 11:30:00,74.42,74.51,74.36,74.48,75799.0,73.7001,73.7892,73.6407,73.7595,75799.0
2023-12-14 12:00:00,74.48,74.59,74.46,74.59,46191.0,73.7595,73.8684,73.7397,73.8684,46191.0
2023-12-14 12:30:00,74.59,74.61,74.37,74.37,81777.0,73.8684,73.8883,73.6506,73.6506,81777.0
2023-12-14 13:00:00,74.37,74.37,74.16,74.17,77782.0,73.6506,73.6506,73.4426,73.4525,77782.0
2023-12-14 13:30:00,74.17,74.2,73.92,74.07,83396.0,73.4525,73.4822,73.2049,73.3535,83396.0
2023-12-14 14:00:00,74.07,74.28,74.07,74.27,112315.0,73.3535,73.5614,73.3535,73.5515,112315.0
2023-12-14 14:30:00,74.28,74.32,74.23,74.31,77472.0,73.5614,73.6011,73.5119,73.5912,77472.0
2023-12-14 15:00:00,74.31,74.37,74.29,74.33,228093.0,73.5912,73.6506,73.5713,73.611,228093.0
2023-12-14 15:30:00,74.33,74.45,74.29,74.44,252020.0,73.611,73.7298,73.5713,73.7199,252020.0
2023-12-15 09:30:00,74.24,74.45,74.22,74.34,135747.0,73.5218,73.7298,73.502,73.6209,135747.0
2023-12-15 10:00:00,74.36,74.49,74.32,74.48,57580.0,73.6407,73.7694,73.6011,73.7595,57580.0
2023-12-15 10:30:00,74.49,74.53,74.43,74.49,67209.0,73.7694,73.809,73.71,73.7694,67209.0
2023-12-15 11:00:00,74.51,74.53,74.4,74.51,66914.0,73.7892,73.809,73.6803,73.7892,66914.0
2023-12-15 11:30:00,74.51,74.55,74.44,74.48,82066.0,73.7892,73.8288,73.7199,73.7595,82066.0
2023-12-15 12:00:00,74.47,74.55,74.43,74.53,118597.0,73.7496,73.8288,73.71,73.809,118597.0
2023-12-15 12:30:00,74.53,74.54,74.38,74.39,95362.0,73.809,73.8189,73.6605,73.6704,95362.0
2023-12-15 13:00:00,74.38,74.5,74.38,74.5,83358.0,73.6605,73.7793,73.6605,73.7793,83358.0
2023-12-15 13:30:00,74.49,74.52,74.28,74.33,190788.0,73.7694,73.7991,73.5614,73.611,190788.0
2023-12-15 14:00:00,74.32,74.41,74.28,74.31,89359.0,73.6011,73.6902,73.5614,73.5912,89359.0
2023-12-15 14:30:00,74.31,74.44,74.3,74.39,196945.0,73.5912,73.7199,73.5812,73.6704,196945.0
2023-12-15 15:00:00,74.39,74.48,74.37,74.46,104324.0,73.6704,73.7595,73.6506,73.7397,104324.0
2023-12-15 15:30:00,74.47,74.63,74.41,74.43,349196.0,73.7496,73.9081,73.6902,73.71,349196.0
2023-12-18 09:30:00,74.57,74.78,74.56,74.74,220528.0,73.8486,74.0566,73.8387,74.017,220528.0
2023-12-18 10:00:00,74.78,74.99,74.78,74.98,52900.0,74.0566,74.2646,74.0566,74.2547,52900.0
2023-12-18 10:30:00,74.98,74.99,74.77,74.8,55946.0,74.2547,74.2646,74.0467,74.0764,55946.0
2023-12-18 11:00:00,74.78,74.94,74.76,74.9,82130.0,74.0566,74.2151,74.0368,74.1754,82130.0
2023-12-18 11:30:00,74.9,74.97,74.9,74.94,81269.0,74.1754,74.2448,74.1754,74.2151,81269.0
2023-12-18 12:00:00,74.94,75.08,74.94,75.02,83471.0,74.2151,74.3537,74.2151,74.2943,83471.0
2023-12-18 12:30:00,75.03,75.05,74.98,75.04,133561.0,74.3042,74.324,74.2547,74.3141,133561.0
2023-12-18 13:00:00,75.04,75.14,75.0,75.11,118292.0,74.3141,74.4131,74.2745,74.3834,118292.0
2023-12-18 13:30:00,75.12,75.14,75.08,75.12,60968.0,74.3933,74.4131,74.3537,74.3933,60968.0
2023-12-18 14:00:00,75.12,75.22,75.11,75.14,139216.0,74.3933,74.4923,74.3834,74.4131,139216.0
2023-12-18 14:30:00,75.15,75.2,75.1,75.17,138206.0,74.423,74.4725,74.3735,74.4428,138206.0
2023-12-18 15:00:00,75.16,75.22,75.13,75.22,90738.0,74.4329,74.4923,74.4032,74.4923,90738.0
2023-12-18 15:30:00,75.22,75.22,75.04,75.07,283065.0,74.4923,74.4923,74.3141,74.3438,283065.0
2023-12-19 09:30:00,75.08,75.27,75.08,75.23,189620.0,74.3537,74.5419,74.3537,74.5023,189620.0
2023-12-19 10:00:00,75.23,75.33,75.12,75.32,91030.0,74.5023,74.6013,74.3933,74.5914,91030.0
2023-12-19 10:30:00,75.34,75.39,75.19,75.32,96014.0,74.6112,74.6607,74.4626,74.5914,96014.0
2023-12-19 11:00:00,75.33,75.39,75.28,75.33,51879.0,74.6013,74.6607,74.5518,74.6013,51879.0
2023-12-19 11:30:00,75.34,75.39,75.26,75.27,75184.0,74.6112,74.6607,74.532,74.5419,75184.0
2023-12-19 12:00:00,75.26,75.27,75.19,75.26,60092.0,74.532,74.5419,74.4626,74.532,60092.0
2023-12-19 12:30:00,75.26,75.32,75.24,75.27,44498.0,74.532,74.5914,74.5122,74.5419,44498.0
2023-12-19 13:00:00,75.26,75.29,75.18,75.27,82794.0,74.532,74.5617,74.4527,74.5419,82794.0
2023-12-19 13:30:00,75.27,75.33,75.23,75.3,41021.0,74.5419,74.6013,74.5023,74.5716,41021.0
2023-12-19 14:00:00,75.3,75.34,75.29,75.34,63849.0,74.5716,74.6112,74.5617,74.6112,63849.0
2023-12-19 14:30:00,75.34,75.36,75.28,75.3,60473.0,74.6112,74.631,74.5518,74.5716,60473.0
2023-12-19 15:00:00,75.3,75.32,75.22,75.28,69309.0,74.5716,74.5914,74.4923,74.5518,69309.0
2023-12-19 15:30:00,75.28,75.42,75.27,75.42,170190.0,74.5518,74.6904,74.5419,74.6904,170190.0
2023-12-20 09:30:00,75.17,75.36,75.09,75.34,113760.0,74.656,74.8447,74.5766,74.8249,113760.0
2023-12-20 10:00:00,75.32,75.52,75.32,75.5,64474.0,74.805,75.0036,74.805,74.9838,64474.0
2023-12-20 10:30:00,75.53,75.56,75.43,75.48,60139.0,75.0136,75.0434,74.9143,74.9639,60139.0
2023-12-20 11:00:00,75.48,75.5,75.4,75.44,125719.0,74.9639,74.9838,74.8845,74.9242,125719.0
2023-12-20 11:30:00,75.44,75.47,75.38,75.42,208643.0,74.9242,74.954,74.8646,74.9043,208643.0
2023-12-20 12:00:00,75.42,75.47,75.41,75.45,125471.0,74.9043,74.954,74.8944,74.9341,125471.0
2023-12-20 12:30:00,75.45,75.53,75.36,75.53,148804.0,74.9341,75.0136,74.8447,75.0136,148804.0
2023-12-20 13:00:00,75.51,75.54,75.47,75.5,127809.0,74.9937,75.0235,74.954,74.9838,127809.0
2023-12-20 13:30:00,75.51,75.53,75.38,75.41,125406.0,74.9937,75.0136,74.8646,74.8944,125406.0
2023-12-20 14:00:00,75.41,75.43,75.28,75.3,95513.0,74.8944,74.9143,74.7653,74.7852,95513.0
2023-12-20 14:30:00,75.28,75.29,74.52,74.57,245089.0,74.7653,74.7752,74.0105,74.0601,245089.0
2023-12-20 15:00:00,74.57,74.7,74.35,74.38,596385.0,74.0601,74.1893,73.8416,73.8714,596385.0
2023-12-20 15:30:00,74.38,74.57,74.2,74.22,483007.0,73.8714,74.0601,73.6927,73.7125,483007.0
2023-12-21 09:30:00,74.84,75.06,74.73,74.74,177816.0,74.3283,74.5468,74.2191,74.229,177816.0
2023-12-21 10:00:00,74.77,74.92,74.59,74.7,136215.0,74.2588,74.4078,74.08,74.1893,136215.0
2023-12-21 10:30:00,74.71,74.83,74.63,74.66,87170.0,74.1992,74.3184,74.1197,74.1495,87170.0
2023-12-21 11:00:00,74.68,74.78,74.64,74.77,76460.0,74.1694,74.2687,74.1297,74.2588,76460.0
2023-12-21 11:30:00,74.78,74.84,74.64,74.65,96755.0,74.2687,74.3283,74.1297,74.1396,96755.0
2023-12-21 12:00:00,74.66,74.66,74.47,74.5,106094.0,74.1495,74.1495,73.9608,73.9906,106094.0
2023-12-21 12:30:00,74.51,74.61,74.44,74.47,75737.0,74.0006,74.0999,73.931,73.9608,75737.0
2023-12-21 13:00:00,74.49,74.61,74.39,74.59,177849.0,73.9807,74.0999,73.8814,74.08,177849.0
2023-12-21 13:30:00,74.6,74.67,74.54,74.66,384512.0,74.0899,74.1595,74.0304,74.1495,384512.0
2023-12-21 14:00:00,74.66,74.73,74.61,74.68,90735.0,74.1495,74.2191,74.0999,74.1694,90735.0
2023-12-21 14:30:00,74.68,74.78,74.63,74.66,117098.0,74.1694,74.2687,74.1197,74.1495,117098.0
2023-12-21 15:00:00,74.68,74.91,74.64,74.91,119284.0,74.1694,74.3978,74.1297,74.3978,119284.0
2023-12-21 15:30:00,74.92,75.06,74.87,75.02,244041.0,74.4078,74.5468,74.3581,74.5071,244041.0
2023-12-22 09:30:00,75.17,75.31,75.12,75.22,194983.0,74.656,74.7951,74.6064,74.7057,194983.0
2023-12-22 10:00:00,75.23,75.28,75.16,75.26,123336.0,74.7156,74.7653,74.6461,74.7454,123336.0
2023-12-22 10:30:00,75.27,75.29,75.11,75.11,94509.0,74.7554,74.7752,74.5965,74.5965,94509.0
2023-12-22 11:00:00,75.1,75.17,75.0,75.13,138526.0,74.5865,74.656,74.4872,74.6163,138526.0
2023-12-22 11:30:00,75.14,75.17,75.06,75.09,47505.0,74.6262,74.656,74.5468,74.5766,47505.0
2023-12-22 12:00:00,75.09,75.16,74.99,75.09,105488.0,74.5766,74.6461,74.4773,74.5766,105488.0
2023-12-22 12:30:00,75.08,75.17,75.05,75.17,31370.0,74.5667,74.656,74.5369,74.656,31370.0
2023-12-22 13:00:00,75.17,75.21,75.14,75.17,39682.0,74.656,74.6958,74.6262,74.656,39682.0
2023-12-22 13:30:00,75.19,75.21,75.12,75.13,24940.0,74.6759,74.6958,74.6064,74.6163,24940.0
2023-12-22 14:00:00,75.12,75.13,74.75,74.76,136813.0,74.6064,74.6163,74.2389,74.2488,136813.0
2023-12-22 14:30:00,74.77,75.07,74.7,75.07,108879.0,74.2588,74.5567,74.1893,74.5567,108879.0
2023-12-22 15:00:00,75.08,75.1,75.01,75.09,96959.0,74.5667,74.5865,74.4971,74.5766,96959.0
2023-12-22 15:30:00,75.08,75.08,74.94,75.04,132888.0,74.5667,74.5667,74.4276,74.5269,132888.0
2023-12-26 09:30:00,75.1,75.32,75.1,75.24,67223.0,74.5865,74.805,74.5865,74.7256,67223.0
2023-12-26 10:00:00,75.25,75.27,75.19,75.21,41699.0,74.7355,74.7554,74.6759,74.6958,41699.0
2023-12-26 10:30:00,75.22,75.28,75.15,75.21,45623.0,74.7057,74.7653,74.6362,74.6958,45623.0
2023-12-26 11:00:00,75.22,75.25,75.13,75.16,39083.0,74.7057,74.7355,74.6163,74.6461,39083.0
2023-12-26 11:30:00,75.17,75.24,75.17,75.22,35792.0,74.656,74.7256,74.656,74.7057,35792.0
2023-12-26 12:00:00,75.21,75.23,75.17,75.19,34362.0,74.6958,74.7156,74.656,74.6759,34362.0
2023-12-26 12:30:00,75.19,75.24,75.16,75.19,42787.0,74.6759,74.7256,74.6461,74.6759,42787.0
2023-12-26 13:00:00,75.19,75.24,75.18,75.21,50988.0,74.6759,74.7256,74.666,74.6958,50988.0
2023-12-26 13:30:00,75.22,75.23,75.16,75.18,51937.0,74.7057,74.7156,74.6461,74.666,51937.0
2023-12-26 14:00:00,75.17,75.24,75.17,75.23,56027.0,74.656,74.7256,74.656,74.7156,56027.0
2023-12-26 14:30:00,75.24,75.27,75.22,75.27,44061.0,74.7256,74.7554,74.7057,74.7554,44061.0
2023-12-26 15:00:00,75.28,75.4,75.27,75.36,72199.0,74.7653,74.8845,74.7554,74.8447,72199.0
2023-12-26 15:30:00,75.36,75.4,75.21,75.28,307873.0,74.8447,74.8845,74.6958,74.7653,307873.0
2023-12-27 09:30:00,75.27,75.42,75.27,75.38,132986.0,74.7554,74.9043,74.7554,74.8646,132986.0
2023-12-27 10:00:00,75.37,75.38,75.15,75.23,39209.0,74.8547,74.8646,74.6362,74.7156,39209.0
2023-12-27 10:30:00,75.23,75.23,75.13,75.21,58739.0,74.7156,74.7156,74.6163,74.6958,58739.0
2023-12-27 11:00:00,75.22,75.22,75.15,75.2,35152.0,74.7057,74.7057,74.6362,74.6858,35152.0
2023-12-27 11:30:00,75.21,75.3,75.21,75.27,33314.0,74.6958,74.7852,74.6958,74.7554,33314.0
2023-12-27 12:00:00,75.28,75.32,75.24,75.31,55407.0,74.7653,74.805,74.7256,74.7951,55407.0
2023-12-27 12:30:00,75.31,75.34,75.23,75.25,40135.0,74.7951,74.8249,74.7156,74.7355,40135.0
2023-12-27 13:00:00,75.25,75.45,75.25,75.37,120112.0,74.7355,74.9341,74.7355,74.8547,120112.0
2023-12-27 13:30:00,75.38,75.44,75.36,75.36,86832.0,74.8646,74.9242,74.8447,74.8447,86832.0
2023-12-27 14:00:00,75.32,75.36,75.19,75.32,151995.0,74.805,74.8447,74.6759,74.805,151995.0
2023-12-27 14:30:00,75.32,75.33,75.22,75.27,87399.0,74.805,74.8149,74.7057,74.7554,87399.0
2023-12-27 15:00:00,75.26,75.32,75.25,75.28,97776.0,74.7454,74.805,74.7355,74.7653,97776.0
2023-12-27 15:30:00,75.29,75.4,75.23,75.39,339575.0,74.7752,74.8845,74.7156,74.8745,339575.0
2023-12-28 09:30:00,75.53,75.66,75.46,75.48,111630.0,75.0136,75.1427,74.9441,74.9639,111630.0
2023-12-28 10:00:00,75.48,75.52,75.4,75.51,68034.0,74.9639,75.0036,74.8845,74.9937,68034.0
2023-12-28 10:30:00,75.52,75.6,75.51,75.53,113229.0,75.0036,75.0831,74.9937,75.0136,113229.0
2023-12-28 11:00:00,75.53,75.53,75.42,75.45,56571.0,75.0136,75.0136,74.9043,74.9341,56571.0
2023-12-28 11:30:00,75.45,75.51,75.44,75.47,57873.0,74.9341,74.9937,74.9242,74.954,57873.0
2023-12-28 12:00:00,75.46,75.52,75.45,75.48,53077.0,74.9441,75.0036,74.9341,74.9639,53077.0
2023-12-28 12:30:00,75.48,75.57,75.48,75.55,30895.0,74.9639,75.0533,74.9639,75.0334,30895.0
2023-12-28 13:00:00,75.55,75.56,75.41,75.5,81523.0,75.0334,75.0434,74.8944,74.9838,81523.0
2023-12-28 13:30:00,75.5,75.57,75.47,75.5,67820.0,74.9838,75.0533,74.954,74.9838,67820.0
2023-12-28 14:00:00,75.5,75.55,75.49,75.54,87847.0,74.9838,75.0334,74.9739,75.0235,87847.0
2023-12-28 14:30:00,75.53,75.55,75.48,75.51,68500.0,75.0136,75.0334,74.9639,74.9937,68500.0
2023-12-28 15:00:00,75.5,75.5,75.39,75.43,90261.0,74.9838,74.9838,74.8745,74.9143,90261.0
2023-12-28 15:30:00,75.43,75.5,75.31,75.38,320539.0,74.9143,74.9838,74.7951,74.8646,320539.0
2023-12-29 09:30:00,75.4,75.49,75.37,75.45,99692.0,74.8845,74.9739,74.8547,74.9341,99692.0
2023-12-29 10:00:00,75.45,75.5,75.39,75.44,49274.0,74.9341,74.9838,74.8745,74.9242,49274.0
2023-12-29 10:30:00,75.45,75.45,75.09,75.14,96028.0,74.9341,74.9341,74.5766,74.6262,96028.0
2023-12-29 11:00:00,75.14,75.17,74.79,74.8,75464.0,74.6262,74.656,74.2786,74.2886,75464.0
2023-12-29 11:30:00,74.8,74.97,74.78,74.92,78836.0,74.2886,74.4574,74.2687,74.4078,78836.0
2023-12-29 12:00:00,74.92,74.98,74.76,74.79,90287.0,74.4078,74.4673,74.2488,74.2786,90287.0
2023-12-29 12:30:00,74.79,74.96,74.79,74.95,96587.0,74.2786,74.4475,74.2786,74.4375,96587.0
2023-12-29 13:00:00,74.95,75.09,74.93,75.0,81556.0,74.4375,74.5766,74.4177,74.4872,81556.0
2023-12-29 13:30:00,75.0,75.15,75.0,75.12,76302.0,74.4872,74.6362,74.4872,74.6064,76302.0
2023-12-29 14:00:00,75.13,75.18,75.09,75.1,62258.0,74.6163,74.666,74.5766,74.5865,62258.0
2023-12-29 14:30:00,75.1,75.22,75.1,75.21,42024.0,74.5865,74.7057,74.5865,74.6958,42024.0
2023-12-29 15:00:00,75.2,75.24,75.11,75.21,79126.0,74.6858,74.7256,74.5965,74.6958,79126.0
2023-12-29 15:30:00,75.2,75.21,74.97,75.11,268514.0,74.6858,74.6958,74.4574,74.5965,268514.0
2024-01-02 09:30:00,74.38,74.53,73.76,73.89,288540.0,73.8714,74.0204,73.2557,73.3848,288540.0
2024-01-02 10:00:00,73.92,74.02,73.74,73.76,124326.0,73.4146,73.5139,73.2358,73.2557,124326.0
2024-01-02 10:30:00,73.75,73.75,73.59,73.68,153134.0,73.2458,73.2458,73.0868,73.1762,153134.0
2024-01-02 11:00:00,73.69,73.94,73.68,73.94,187303.0,73.1862,73.4345,73.1762,73.4345,187303.0
2024-01-02 11:30:00,73.93,74.07,73.93,74.04,211014.0,73.4245,73.5636,73.4245,73.5338,211014.0
2024-01-02 12:00:00,74.06,74.09,73.95,73.96,153119.0,73.5536,73.5834,73.4444,73.4543,153119.0
2024-01-02 12:30:00,73.96,74.08,73.8,73.81,105056.0,73.4543,73.5735,73.2954,73.3053,105056.0
2024-01-02 13:00:00,73.8,73.88,73.74,73.84,114755.0,73.2954,73.3749,73.2358,73.3351,114755.0
2024-01-02 13:30:00,73.83,73.89,73.69,73.73,75992.0,73.3252,73.3848,73.1862,73.2259,75992.0
2024-01-02 14:00:00,73.72,73.75,73.62,73.73,86262.0,73.216,73.2458,73.1166,73.2259,86262.0
2024-01-02 14:30:00,73.73,73.77,73.55,73.55,165003.0,73.2259,73.2656,73.0471,73.0471,165003.0
2024-01-02 15:00:00,73.55,73.59,73.46,73.58,204420.0,73.0471,73.0868,72.9577,73.0769,204420.0
2024-01-02 15:30:00,73.58,73.92,73.53,73.9,484498.0,73.0769,73.4146,73.0273,73.3947,484498.0
2024-01-03 09:30:00,73.48,73.71,73.38,73.53,238267.0,72.9776,73.206,72.8783,73.0273,238267.0
2024-01-03 10:00:00,73.5,73.67,73.31,73.4,172577.0,72.9975,73.1663,72.8088,72.8981,172577.0
2024-01-03 10:30:00,73.41,73.48,73.27,73.48,183134.0,72.9081,72.9776,72.769,72.9776,183134.0
2024-01-03 11:00:00,73.48,73.56,73.44,73.48,67171.0,72.9776,73.0571,72.9379,72.9776,67171.0
2024-01-03 11:30:00,73.47,73.51,73.34,73.35,128100.0,72.9677,73.0074,72.8386,72.8485,128100.0
2024-01-03 12:00:00,73.35,73.43,73.31,73.43,142825.0,72.8485,72.9279,72.8088,72.9279,142825.0
2024-01-03 12:30:00,73.43,73.56,73.41,73.55,65496.0,72.9279,73.0571,72.9081,73.0471,65496.0
2024-01-03 13:00:00,73.55,73.61,73.48,73.51,58980.0,73.0471,73.1067,72.9776,73.0074,58980.0
2024-01-03 13:30:00,73.51,73.52,73.42,73.47,112600.0,73.0074,73.0173,72.918,72.9677,112600.0
2024-01-03 14:00:00,73.45,73.65,73.25,73.61,149675.0,72.9478,73.1464,72.7492,73.1067,149675.0
2024-01-03 14:30:00,73.62,73.65,73.5,73.51,98694.0,73.1166,73.1464,72.9975,73.0074,98694.0
2024-01-03 15:00:00,73.51,73.53,73.35,73.4,290359.0,73.0074,73.0273,72.8485,72.8981,290359.0
2024-01-03 15:30:00,73.39,73.46,73.19,73.29,514010.0,72.8882,72.9577,72.6896,72.7889,514010.0
2024-01-04 09:30:00,73.1,73.29,73.08,73.13,142581.0,72.6002,72.7889,72.5803,72.63,142581.0
2024-01-04 10:00:00,73.12,73.4,73.07,73.34,132169.0,72.6201,72.8981,72.5704,72.8386,132169.0
2024-01-04 10:30:00,73.33,73.42,73.28,73.34,76151.0,72.8286,72.918,72.779,72.8386,76151.0
2024-01-04 11:00:00,73.34,73.6,73.34,73.51,122174.0,72.8386,73.0968,72.8386,73.0074,122174.0
2024-01-04 11:30:00,73.52,73.56,73.3,73.34,86152.0,73.0173,73.0571,72.7988,72.8386,86152.0
2024-01-04 12:00:00,73.33,73.35,73.27,73.34,126520.0,72.8286,72.8485,72.769,72.8386,126520.0
2024-01-04 12:30:00,73.34,73.34,73.17,73.26,117300.0,72.8386,72.8386,72.6697,72.7591,117300.0
2024-01-04 13:00:00,73.26,73.32,73.22,73.31,46396.0,72.7591,72.8187,72.7194,72.8088,46396.0
2024-01-04 13:30:00,73.31,73.34,73.23,73.25,39262.0,72.8088,72.8386,72.7293,72.7492,39262.0
2024-01-04 14:00:00,73.25,73.28,73.13,73.13,78456.0,72.7492,72.779,72.63,72.63,78456.0
2024-01-04 14:30:00,73.13,73.19,73.07,73.14,157141.0,72.63,72.6896,72.5704,72.6399,157141.0
2024-01-04 15:00:00,73.15,73.21,73.03,73.06,273791.0,72.6499,72.7094,72.5307,72.5605,273791.0
2024-01-04 15:30:00,73.05,73.14,72.85,72.89,407053.0,72.5505,72.6399,72.3519,72.3916,407053.0
2024-01-05 09:30:00,72.93,73.21,72.93,73.01,123095.0,72.4314,72.7094,72.4314,72.5108,123095.0
2024-01-05 10:00:00,73.05,73.38,73.05,73.28,169529.0,72.5505,72.8783,72.5505,72.779,169529.0
2024-01-05 10:30:00,73.28,73.41,73.24,73.39,73849.0,72.779,72.9081,72.7392,72.8882,73849.0
2024-01-05 11:00:00,73.39,73.44,73.2,73.22,82010.0,72.8882,72.9379,72.6995,72.7194,82010.0
2024-01-05 11:30:00,73.22,73.25,73.13,73.19,74008.0,72.7194,72.7492,72.63,72.6896,74008.0
2024-01-05 12:00:00,73.19,73.19,72.92,72.92,76250.0,72.6896,72.6896,72.4214,72.4214,76250.0
2024-01-05 12:30:00,72.92,73.05,72.91,73.01,47902.0,72.4214,72.5505,72.4115,72.5108,47902.0
2024-01-05 13:00:00,73.0,73.02,72.85,73.01,118337.0,72.5009,72.5207,72.3519,72.5108,118337.0
2024-01-05 13:30:00,73.03,73.14,73.03,73.08,98176.0,72.5307,72.6399,72.5307,72.5803,98176.0
2024-01-05 14:00:00,73.09,73.16,72.99,73.02,86425.0,72.5903,72.6598,72.4909,72.5207,86425.0
2024-01-05 14:30:00,73.02,73.06,72.76,72.78,101426.0,72.5207,72.5605,72.2625,72.2824,101426.0
2024-01-05 15:00:00,72.78,72.84,72.7,72.76,145993.0,72.2824,72.342,72.2029,72.2625,145993.0
2024-01-05 15:30:00,72.76,73.01,72.69,72.95,271933.0,72.2625,72.5108,72.193,72.4512,271933.0
2024-01-08 09:30:00,73.19,73.65,73.19,73.65,190450.0,72.6896,73.1464,72.6896,73.1464,190450.0
2024-01-08 10:00:00,73.65,73.72,73.58,73.67,181586.0,73.1464,73.216,73.0769,73.1663,181586.0
2024-01-08 10:30:00,73.68,73.79,73.67,73.72,33659.0,73.1762,73.2855,73.1663,73.216,33659.0
2024-01-08 11:00:00,73.73,73.76,73.66,73.69,52913.0,73.2259,73.2557,73.1564,73.1862,52913.0
2024-01-08 11:30:00,73.69,73.81,73.69,73.81,77229.0,73.1862,73.3053,73.1862,73.3053,77229.0
2024-01-08 12:00:00,73.8,73.88,73.77,73.81,55154.0,73.2954,73.3749,73.2656,73.3053,55154.0
2024-01-08 12:30:00,73.81,73.97,73.81,73.94,97726.0,73.3053,73.4642,73.3053,73.4345,97726.0
2024-01-08 13:00:00,73.94,73.97,73.9,73.93,55699.0,73.4345,73.4642,73.3947,73.4245,55699.0
2024-01-08 13:30:00,73.94,74.07,73.92,74.07,71391.0,73.4345,73.5636,73.4146,73.5636,71391.0
2024-01-08 14:00:00,74.08,74.21,74.05,74.2,74300.0,73.5735,73.7026,73.5437,73.6927,74300.0
2024-01-08 14:30:00,74.21,74.38,74.21,74.34,96227.0,73.7026,73.8714,73.7026,73.8317,96227.0
2024-01-08 15:00:00,74.32,74.39,74.29,74.33,114733.0,73.8119,73.8814,73.7821,73.8218,114733.0
2024-01-08 15:30:00,74.33,74.52,74.32,74.48,255057.0,73.8218,74.0105,73.8119,73.9708,255057.0
2024-01-09 09:30:00,74.05,74.17,73.94,74.13,167713.0,73.5437,73.6629,73.4345,73.6232,167713.0
2024-01-09 10:00:00,74.13,74.31,74.01,74.2,72994.0,73.6232,73.8019,73.504,73.6927,72994.0
2024-01-09 10:30:00,74.21,74.3,74.14,74.23,40203.0,73.7026,73.792,73.6331,73.7225,40203.0
2024-01-09 11:00:00,74.25,74.46,74.25,74.45,50171.0,73.7423,73.9509,73.7423,73.941,50171.0
2024-01-09 11:30:00,74.47,74.67,74.42,74.67,90906.0,73.9608,74.1595,73.9112,74.1595,90906.0
2024-01-09 12:00:00,74.68,74.71,74.6,74.66,59801.0,74.1694,74.1992,74.0899,74.1495,59801.0
2024-01-09 12:30:00,74.67,74.74,74.62,74.73,99088.0,74.1595,74.229,74.1098,74.2191,99088.0
2024-01-09 13:00:00,74.74,74.82,74.67,74.68,34234.0,74.229,74.3084,74.1595,74.1694,34234.0
2024-01-09 13:30:00,74.66,74.76,74.53,74.7,66426.0,74.1495,74.2488,74.0204,74.1893,66426.0
2024-01-09 14:00:00,74.71,74.78,74.59,74.63,52855.0,74.1992,74.2687,74.08,74.1197,52855.0
2024-01-09 14:30:00,74.62,74.7,74.61,74.66,72731.0,74.1098,74.1893,74.0999,74.1495,72731.0
2024-01-09 15:00:00,74.67,74.7,74.55,74.63,76952.0,74.1595,74.1893,74.0403,74.1197,76952.0
2024-01-09 15:30:00,74.64,74.67,74.44,74.64,214635.0,74.1297,74.1595,73.931,74.1297,214635.0
2024-01-10 09:30:00,74.74,75.08,74.74,74.94,145962.0,74.229,74.5667,74.229,74.4276,145962.0
2024-01-10 10:00:00,74.95,75.05,74.81,75.03,68983.0,74.4375,74.5369,74.2985,74.517,68983.0
2024-01-10 10:30:00,75.05,75.18,75.02,75.18,76270.0,74.5369,74.666,74.5071,74.666,76270.0
2024-01-10 11:00:00,75.18,75.2,75.03,75.07,65743.0,74.666,74.6858,74.517,74.5567,65743.0
2024-01-10 11:30:00,75.07,75.14,75.02,75.08,49379.0,74.5567,74.6262,74.5071,74.5667,49379.0
2024-01-10 12:00:00,75.09,75.17,75.04,75.15,66078.0,74.5766,74.656,74.5269,74.6362,66078.0
2024-01-10 12:30:00,75.15,75.24,75.14,75.23,35835.0,74.6362,74.7256,74.6262,74.7156,35835.0
2024-01-10 13:00:00,75.23,75.31,75.14,75.23,66628.0,74.7156,74.7951,74.6262,74.7156,66628.0
2024-01-10 13:30:00,75.22,75.32,75.22,75.3,46748.0,74.7057,74.805,74.7057,74.7852,46748.0
2024-01-10 14:00:00,75.3,75.5,75.29,75.44,105950.0,74.7852,74.9838,74.7752,74.9242,105950.0
2024-01-10 14:30:00,75.44,75.56,75.41,75.56,88275.0,74.9242,75.0434,74.8944,75.0434,88275.0
2024-01-10 15:00:00,75.56,75.56,75.3,75.36,113061.0,75.0434,75.0434,74.7852,74.8447,113061.0
2024-01-10 15:30:00,75.35,75.45,75.17,75.41,303549.0,74.8348,74.9341,74.656,74.8944,303549.0
2024-01-11 09:30:00,75.75,76.03,75.45,75.6,318293.0,75.2321,75.5102,74.9341,75.0831,318293.0
2024-01-11 10:00:00,75.59,75.59,75.05,75.39,98345.0,75.0732,75.0732,74.5369,74.8745,98345.0
2024-01-11 10:30:00,75.39,75.5,75.15,75.17,95313.0,74.8745,74.9838,74.6362,74.656,95313.0
2024-01-11 11:00:00,75.19,75.2,74.83,74.92,91531.0,74.6759,74.6858,74.3184,74.4078,91531.0
2024-01-11 11:30:00,74.92,74.99,74.74,74.85,73306.0,74.4078,74.4773,74.229,74.3382,73306.0
2024-01-11 12:00:00,74.83,75.02,74.82,74.89,58886.0,74.3184,74.5071,74.3084,74.378,58886.0
2024-01-11 12:30:00,74.89,75.19,74.89,75.12,61448.0,74.378,74.6759,74.378,74.6064,61448.0
2024-01-11 13:00:00,75.11,75.35,75.1,75.32,105156.0,74.5965,74.8348,74.5865,74.805,105156.0
2024-01-11 13:30:00,75.31,75.52,75.3,75.51,134358.0,74.7951,75.0036,74.7852,74.9937,134358.0
2024-01-11 14:00:00,75.52,75.58,75.43,75.55,103290.0,75.0036,75.0632,74.9143,75.0334,103290.0
2024-01-11 14:30:00,75.56,75.71,75.52,75.69,127452.0,75.0434,75.1924,75.0036,75.1725,127452.0
2024-01-11 15:00:00,75.69,75.7,75.47,75.55,114990.0,75.1725,75.1824,74.954,75.0334,114990.0
2024-01-11 15:30:00,75.56,75.67,75.46,75.61,328383.0,75.0434,75.1526,74.9441,75.093,328383.0
2024-01-12 09:30:00,75.7,75.92,75.68,75.7,151473.0,75.1824,75.4009,75.1626,75.1824,151473.0
2024-01-12 10:00:00,75.7,75.8,75.52,75.63,143472.0,75.1824,75.2817,75.0036,75.1129,143472.0
2024-01-12 10:30:00,75.65,75.72,75.42,75.57,110439.0,75.1328,75.2023,74.9043,75.0533,110439.0
2024-01-12 11:00:00,75.55,75.78,75.54,75.75,44073.0,75.0334,75.2619,75.0235,75.2321,44073.0
2024-01-12 11:30:00,75.73,75.75,75.49,75.52,110657.0,75.2122,75.2321,74.9739,75.0036,110657.0
2024-01-12 12:00:00,75.51,75.64,75.47,75.58,70767.0,74.9937,75.1228,74.954,75.0632,70767.0
2024-01-12 12:30:00,75.58,75.68,75.52,75.64,49525.0,75.0632,75.1626,75.0036,75.1228,49525.0
2024-01-12 13:00:00,75.64,75.72,75.63,75.7,50739.0,75.1228,75.2023,75.1129,75.1824,50739.0
2024-01-12 13:30:00,75.71,75.76,75.68,75.75,132907.0,75.1924,75.242,75.1626,75.2321,132907.0
2024-01-12 14:00:00,75.74,75.82,75.68,75.73,57685.0,75.2221,75.3016,75.1626,75.2122,57685.0
2024-01-12 14:30:00,75.72,75.72,75.6,75.62,50631.0,75.2023,75.2023,75.0831,75.103,50631.0
2024-01-12 15:00:00,75.62,75.65,75.54,75.62,90498.0,75.103,75.1328,75.0235,75.103,90498.0
2024-01-12 15:30:00,75.62,75.75,75.6,75.7,233469.0,75.103,75.2321,75.0831,75.1824,233469.0
2024-01-16 09:30:00,75.53,75.71,75.28,75.52,145463.0,75.0136,75.1924,74.7653,75.0036,145463.0
2024-01-16 10:00:00,75.52,75.85,75.42,75.83,273516.0,75.0036,75.3314,74.9043,75.3115,273516.0
2024-01-16 10:30:00,75.82,75.95,75.72,75.9,176133.0,75.3016,75.4307,75.2023,75.3811,176133.0
2024-01-16 11:00:00,75.9,75.93,75.58,75.81,227098.0,75.3811,75.4108,75.0632,75.2917,227098.0
2024-01-16 11:30:00,75.83,75.9,75.6,75.64,70882.0,75.3115,75.3811,75.0831,75.1228,70882.0
2024-01-16 12:00:00,75.63,75.67,75.48,75.51,61110.0,75.1129,75.1526,74.9639,74.9937,61110.0
2024-01-16 12:30:00,75.49,75.56,75.39,75.4,80871.0,74.9739,75.0434,74.8745,74.8845,80871.0
2024-01-16 13:00:00,75.4,75.61,75.38,75.57,80554.0,74.8845,75.093,74.8646,75.0533,80554.0
2024-01-16 13:30:00,75.6,75.62,75.39,75.43,84157.0,75.0831,75.103,74.8745,74.9143,84157.0
2024-01-16 14:00:00,75.44,75.46,75.27,75.38,88127.0,74.9242,74.9441,74.7554,74.8646,88127.0
2024-01-16 14:30:00,75.38,75.54,75.34,75.53,91160.0,74.8646,75.0235,74.8249,75.0136,91160.0
2024-01-16 15:00:00,75.53,75.57,75.48,75.49,122990.0,75.0136,75.0533,74.9639,74.9739,122990.0
2024-01-16 15:30:00,75.5,75.66,75.46,75.65,136099.0,74.9838,75.1427,74.9441,75.1328,136099.0
2024-01-17 09:30:00,75.13,75.2,74.67,74.69,185062.0,74.6163,74.6858,74.1595,74.1793,185062.0
2024-01-17 10:00:00,74.69,74.93,74.61,74.89,75709.0,74.1793,74.4177,74.0999,74.378,75709.0
2024-01-17 10:30:00,74.89,75.01,74.8,74.96,69361.0,74.378,74.4971,74.2886,74.4475,69361.0
2024-01-17 11:00:00,74.99,75.18,74.99,75.15,66660.0,74.4773,74.666,74.4773,74.6362,66660.0
2024-01-17 11:30:00,75.17,75.23,75.1,75.13,79833.0,74.656,74.7156,74.5865,74.6163,79833.0
2024-01-17 12:00:00,75.14,75.16,75.01,75.03,77984.0,74.6262,74.6461,74.4971,74.517,77984.0
2024-01-17 12:30:00,75.03,75.13,74.97,75.11,29505.0,74.517,74.6163,74.4574,74.5965,29505.0
2024-01-17 13:00:00,75.11,75.18,74.9,74.93,61921.0,74.5965,74.666,74.3879,74.4177,61921.0
2024-01-17 13:30:00,74.94,74.95,74.79,74.91,127067.0,74.4276,74.4375,74.2786,74.3978,127067.0
2024-01-17 14:00:00,74.92,75.08,74.89,75.06,139200.0,74.4078,74.5667,74.378,74.5468,139200.0
2024-01-17 14:30:00,75.06,75.19,75.06,75.14,73687.0,74.5468,74.6759,74.5468,74.6262,73687.0
2024-01-17 15:00:00,75.14,75.14,74.97,75.0,351770.0,74.6262,74.6262,74.4574,74.4872,351770.0
2024-01-17 15:30:00,75.0,75.33,75.0,75.28,216324.0,74.4872,74.8149,74.4872,74.7653,216324.0
2024-01-18 09:30:00,75.87,76.04,75.84,75.94,239521.0,75.3513,75.5201,75.3215,75.4208,239521.0
2024-01-18 10:00:00,75.98,76.0,75.78,75.98,83888.0,75.4605,75.4804,75.2619,75.4605,83888.0
2024-01-18 10:30:00,75.98,76.18,75.89,76.11,149591.0,75.4605,75.6591,75.3711,75.5896,149591.0
2024-01-18 11:00:00,76.11,76.22,75.99,76.21,64853.0,75.5896,75.6989,75.4704,75.6889,64853.0
2024-01-18 11:30:00,76.22,76.27,76.12,76.16,111699.0,75.6989,75.7485,75.5995,75.6393,111699.0
2024-01-18 12:00:00,76.17,76.18,75.84,75.94,106950.0,75.6492,75.6591,75.3215,75.4208,106950.0
2024-01-18 12:30:00,75.94,75.95,75.8,75.84,51674.0,75.4208,75.4307,75.2817,75.3215,51674.0
2024-01-18 13:00:00,75.83,75.83,75.62,75.67,69546.0,75.3115,75.3115,75.103,75.1526,69546.0
2024-01-18 13:30:00,75.67,75.95,75.67,75.92,50670.0,75.1526,75.4307,75.1526,75.4009,50670.0
2024-01-18 14:00:00,75.93,76.25,75.93,76.25,100443.0,75.4108,75.7287,75.4108,75.7287,100443.0
2024-01-18 14:30:00,76.27,76.3,76.12,76.27,110200.0,75.7485,75.7783,75.5995,75.7485,110200.0
2024-01-18 15:00:00,76.27,76.34,76.23,76.31,71927.0,75.7485,75.818,75.7088,75.7882,71927.0
2024-01-18 15:30:00,76.32,76.42,76.23,76.33,195784.0,75.7982,75.8975,75.7088,75.8081,195784.0
2024-01-19 09:30:00,76.7,76.71,76.55,76.7,187975.0,76.1756,76.1855,76.0266,76.1756,187975.0
2024-01-19 10:00:00,76.72,76.77,76.51,76.7,77494.0,76.1954,76.2451,75.9869,76.1756,77494.0
2024-01-19 10:30:00,76.71,76.82,76.61,76.77,90505.0,76.1855,76.2948,76.0862,76.2451,90505.0
2024-01-19 11:00:00,76.76,76.96,76.73,76.89,91507.0,76.2352,76.4338,76.2054,76.3643,91507.0
2024-01-19 11:30:00,76.89,76.92,76.77,76.91,172059.0,76.3643,76.3941,76.2451,76.3841,172059.0
2024-01-19 12:00:00,76.91,77.01,76.8,76.98,148857.0,76.3841,76.4835,76.2749,76.4537,148857.0
2024-01-19 12:30:00,76.99,77.12,76.99,77.11,175521.0,76.4636,76.5927,76.4636,76.5828,175521.0
2024-01-19 13:00:00,77.13,77.26,77.07,77.25,84452.0,76.6026,76.7318,76.5431,76.7218,84452.0
2024-01-19 13:30:00,77.25,77.39,77.24,77.39,104299.0,76.7218,76.8609,76.7119,76.8609,104299.0
2024-01-19 14:00:00,77.39,77.53,77.37,77.4,137373.0,76.8609,76.9999,76.841,76.8708,137373.0
2024-01-19 14:30:00,77.41,77.49,77.29,77.49,140218.0,76.8807,76.9602,76.7615,76.9602,140218.0
2024-01-19 15:00:00,77.48,77.55,77.43,77.5,239054.0,76.9502,77.0198,76.9006,76.9701,239054.0
2024-01-19 15:30:00,77.5,77.59,77.46,77.59,290476.0,76.9701,77.0595,76.9304,77.0595,290476.0
2024-01-22 09:30:00,77.92,78.17,77.83,78.06,211613.0,77.3872,77.6355,77.2979,77.5263,211613.0
2024-01-22 10:00:00,78.06,78.09,77.77,77.77,183182.0,77.5263,77.5561,77.2383,77.2383,183182.0
2024-01-22 10:30:00,77.77,77.81,77.61,77.65,240083.0,77.2383,77.278,77.0794,77.1191,240083.0
2024-01-22 11:00:00,77.65,77.9,77.61,77.87,144844.0,77.1191,77.3674,77.0794,77.3376,144844.0
2024-01-22 11:30:00,77.88,77.93,77.8,77.92,127555.0,77.3475,77.3972,77.2681,77.3872,127555.0
2024-01-22 12:00:00,77.92,77.92,77.72,77.83,90722.0,77.3872,77.3872,77.1886,77.2979,90722.0
2024-01-22 12:30:00,77.84,77.88,77.77,77.84,77798.0,77.3078,77.3475,77.2383,77.3078,77798.0
2024-01-22 13:00:00,77.83,77.83,77.64,77.66,124744.0,77.2979,77.2979,77.1092,77.129,124744.0
2024-01-22 13:30:00,77.67,77.87,77.66,77.85,78839.0,77.1389,77.3376,77.129,77.3177,78839.0
2024-01-22 14:00:00,77.87,77.89,77.7,77.8,63687.0,77.3376,77.3574,77.1687,77.2681,63687.0
2024-01-22 14:30:00,77.8,77.84,77.73,77.81,81835.0,77.2681,77.3078,77.1985,77.278,81835.0
2024-01-22 15:00:00,77.81,77.88,77.75,77.87,115246.0,77.278,77.3475,77.2184,77.3376,115246.0
2024-01-22 15:30:00,77.88,77.88,77.7,77.73,291555.0,77.3475,77.3475,77.1687,77.1985,291555.0
2024-01-23 09:30:00,77.83,77.83,77.54,77.78,134803.0,77.2979,77.2979,77.0098,77.2482,134803.0
2024-01-23 10:00:00,77.79,77.8,77.58,77.71,120319.0,77.2581,77.2681,77.0496,77.1787,120319.0
2024-01-23 10:30:00,77.71,77.75,77.64,77.68,122175.0,77.1787,77.2184,77.1092,77.1489,122175.0
2024-01-23 11:00:00,77.68,77.77,77.59,77.61,91858.0,77.1489,77.2383,77.0595,77.0794,91858.0
2024-01-23 11:30:00,77.6,77.71,77.57,77.7,145862.0,77.0694,77.1787,77.0396,77.1687,145862.0
2024-01-23 12:00:00,77.7,77.71,77.61,77.64,140649.0,77.1687,77.1787,77.0794,77.1092,140649.0
2024-01-23 12:30:00,77.65,77.82,77.61,77.81,47245.0,77.1191,77.2879,77.0794,77.278,47245.0
2024-01-23 13:00:00,77.82,77.82,77.75,77.77,76131.0,77.2879,77.2879,77.2184,77.2383,76131.0
2024-01-23 13:30:00,77.78,77.8,77.71,77.78,65089.0,77.2482,77.2681,77.1787,77.2482,65089.0
2024-01-23 14:00:00,77.79,77.79,77.7,77.73,64952.0,77.2581,77.2581,77.1687,77.1985,64952.0
2024-01-23 14:30:00,77.74,77.84,77.7,77.82,98053.0,77.2085,77.3078,77.1687,77.2879,98053.0
2024-01-23 15:00:00,77.82,77.95,77.8,77.9,147020.0,77.2879,77.417,77.2681,77.3674,147020.0
2024-01-23 15:30:00,77.9,78.01,77.85,77.97,322224.0,77.3674,77.4766,77.3177,77.4369,322224.0
2024-01-24 09:30:00,78.58,78.64,78.46,78.61,153086.0,78.0427,78.1023,77.9235,78.0725,153086.0
2024-01-24 10:00:00,78.61,78.84,78.51,78.84,108588.0,78.0725,78.3009,77.9732,78.3009,108588.0
2024-01-24 10:30:00,78.84,79.0,78.8,78.88,94162.0,78.3009,78.4599,78.2612,78.3407,94162.0
2024-01-24 11:00:00,78.9,78.91,78.72,78.8,237457.0,78.3605,78.3705,78.1818,78.2612,237457.0
2024-01-24 11:30:00,78.79,78.95,78.77,78.93,64387.0,78.2513,78.4102,78.2314,78.3903,64387.0
2024-01-24 12:00:00,78.94,79.05,78.9,79.03,126222.0,78.4003,78.5095,78.3605,78.4897,126222.0
2024-01-24 12:30:00,79.03,79.14,79.03,79.12,89699.0,78.4897,78.5989,78.4897,78.579,89699.0
2024-01-24 13:00:00,79.11,79.12,78.89,79.03,202694.0,78.5691,78.579,78.3506,78.4897,202694.0
2024-01-24 13:30:00,79.04,79.04,78.8,78.86,123900.0,78.4996,78.4996,78.2612,78.3208,123900.0
2024-01-24 14:00:00,78.87,78.87,78.55,78.59,121869.0,78.3307,78.3307,78.0129,78.0527,121869.0
2024-01-24 14:30:00,78.6,78.77,78.56,78.65,92884.0,78.0626,78.2314,78.0229,78.1122,92884.0
2024-01-24 15:00:00,78.65,78.72,78.43,78.44,239454.0,78.1122,78.1818,77.8938,77.9037,239454.0
2024-01-24 15:30:00,78.44,78.63,78.37,78.44,266249.0,77.9037,78.0924,77.8342,77.9037,266249.0
2024-01-25 09:30:00,78.63,78.72,78.55,78.58,443188.0,78.0924,78.1818,78.0129,78.0427,443188.0
2024-01-25 10:00:00,78.59,78.9,78.52,78.87,801590.0,78.0527,78.3605,77.9831,78.3307,801590.0
2024-01-25 10:30:00,78.89,78.91,78.69,78.86,440848.0,78.3506,78.3705,78.152,78.3208,440848.0
2024-01-25 11:00:00,78.85,78.92,78.75,78.91,883144.0,78.3109,78.3804,78.2116,78.3705,883144.0
2024-01-25 11:30:00,78.92,79.0,78.83,78.88,1094508.0,78.3804,78.4599,78.291,78.3407,1094508.0
2024-01-25 12:00:00,78.89,78.92,78.64,78.67,540785.0,78.3506,78.3804,78.1023,78.1321,540785.0
2024-01-25 12:30:00,78.67,78.69,78.54,78.62,1141900.0,78.1321,78.152,78.003,78.0825,1141900.0
2024-01-25 13:00:00,78.62,78.72,78.42,78.48,297005.0,78.0825,78.1818,77.8838,77.9434,297005.0
2024-01-25 13:30:00,78.47,78.56,78.27,78.3,1023789.0,77.9335,78.0229,77.7348,77.7646,1023789.0
2024-01-25 14:00:00,78.29,78.31,78.15,78.29,1175503.0,77.7547,77.7746,77.6157,77.7547,1175503.0
2024-01-25 14:30:00,78.3,78.46,78.23,78.45,686158.0,77.7646,77.9235,77.6951,77.9136,686158.0
2024-01-25 15:00:00,78.45,78.49,78.37,78.4,795005.0,77.9136,77.9533,77.8342,77.864,795005.0
2024-01-25 15:30:00,78.39,78.62,78.38,78.62,1140118.0,77.854,78.0825,77.8441,78.0825,1140118.0
2024-01-26 09:30:00,78.47,78.6,78.39,78.53,174682.0,77.9335,78.0626,77.854,77.9931,174682.0
2024-01-26 10:00:00,78.52,78.64,78.37,78.63,224687.0,77.9831,78.1023,77.8342,78.0924,224687.0
2024-01-26 10:30:00,78.63,78.8,78.63,78.78,89679.0,78.0924,78.2612,78.0924,78.2414,89679.0
2024-01-26 11:00:00,78.81,78.82,78.69,78.75,185498.0,78.2712,78.2811,78.152,78.2116,185498.0
2024-01-26 11:30:00,78.76,78.79,78.61,78.75,509908.0,78.2215,78.2513,78.0725,78.2116,509908.0
2024-01-26 12:00:00,78.75,78.82,78.66,78.67,1453420.0,78.2116,78.2811,78.1222,78.1321,1453420.0
2024-01-26 12:30:00,78.67,78.67,78.33,78.39,210569.0,78.1321,78.1321,77.7944,77.854,210569.0
2024-01-26 13:00:00,78.38,78.48,78.33,78.45,147205.0,77.8441,77.9434,77.7944,77.9136,147205.0
2024-01-26 13:30:00,78.46,78.47,78.29,78.38,202138.0,77.9235,77.9335,77.7547,77.8441,202138.0
2024-01-26 14:00:00,78.36,78.47,78.35,78.39,93173.0,77.8242,77.9335,77.8143,77.854,93173.0
2024-01-26 14:30:00,78.38,78.57,78.32,78.54,109813.0,77.8441,78.0328,77.7845,78.003,109813.0
2024-01-26 15:00:00,78.54,78.55,78.41,78.43,203240.0,78.003,78.0129,77.8739,77.8938,203240.0
2024-01-26 15:30:00,78.43,78.47,78.34,78.42,382971.0,77.8938,77.9335,77.8044,77.8838,382971.0
2024-01-29 09:30:00,78.51,78.7,78.45,78.67,141173.0,77.9732,78.1619,77.9136,78.1321,141173.0
2024-01-29 10:00:00,78.67,78.7,78.53,78.58,141509.0,78.1321,78.1619,77.9931,78.0427,141509.0
2024-01-29 10:30:00,78.59,78.65,78.5,78.52,217202.0,78.0527,78.1122,77.9633,77.9831,217202.0
2024-01-29 11:00:00,78.52,78.62,78.49,78.62,77557.0,77.9831,78.0825,77.9533,78.0825,77557.0
2024-01-29 11:30:00,78.61,78.7,78.61,78.69,70866.0,78.0725,78.1619,78.0725,78.152,70866.0
2024-01-29 12:00:00,78.69,78.79,78.66,78.74,179419.0,78.152,78.2513,78.1222,78.2016,179419.0
2024-01-29 12:30:00,78.75,78.8,78.68,78.76,160443.0,78.2116,78.2612,78.142,78.2215,160443.0
2024-01-29 13:00:00,78.77,78.79,78.71,78.79,54848.0,78.2314,78.2513,78.1718,78.2513,54848.0
2024-01-29 13:30:00,78.79,78.81,78.74,78.75,116814.0,78.2513,78.2712,78.2016,78.2116,116814.0
2024-01-29 14:00:00,78.75,78.91,78.73,78.88,87303.0,78.2116,78.3705,78.1917,78.3407,87303.0
2024-01-29 14:30:00,78.89,78.95,78.87,78.9,90841.0,78.3506,78.4102,78.3307,78.3605,90841.0
2024-01-29 15:00:00,78.91,79.3,78.91,79.22,486164.0,78.3705,78.7578,78.3705,78.6784,486164.0
2024-01-29 15:30:00,79.24,79.28,79.14,79.27,359695.0,78.6982,78.7379,78.5989,78.728,359695.0
2024-01-30 09:30:00,79.22,79.36,79.22,79.34,279171.0,78.6784,78.8174,78.6784,78.7975,279171.0
2024-01-30 10:00:00,79.36,79.36,79.16,79.26,127596.0,78.8174,78.8174,78.6188,78.7181,127596.0
2024-01-30 10:30:00,79.28,79.31,79.08,79.16,87694.0,78.7379,78.7677,78.5393,78.6188,87694.0
2024-01-30 11:00:00,79.16,79.22,79.09,79.19,193311.0,78.6188,78.6784,78.5492,78.6486,193311.0
2024-01-30 11:30:00,79.19,79.23,79.14,79.16,71824.0,78.6486,78.6883,78.5989,78.6188,71824.0
2024-01-30 12:00:00,79.17,79.2,78.91,78.92,108728.0,78.6287,78.6585,78.3705,78.3804,108728.0
2024-01-30 12:30:00,78.91,78.94,78.82,78.88,277134.0,78.3705,78.4003,78.2811,78.3407,277134.0
2024-01-30 13:00:00,78.88,78.99,78.8,78.98,151355.0,78.3407,78.4499,78.2612,78.44,151355.0
2024-01-30 13:30:00,78.99,79.0,78.87,78.9,118800.0,78.4499,78.4599,78.3307,78.3605,118800.0
2024-01-30 14:00:00,78.91,78.97,78.81,78.97,63910.0,78.3705,78.4301,78.2712,78.4301,63910.0
2024-01-30 14:30:00,78.96,79.03,78.96,79.0,176514.0,78.4201,78.4897,78.4201,78.4599,176514.0
2024-01-30 15:00:00,79.0,79.08,78.94,79.04,121571.0,78.4599,78.5393,78.4003,78.4996,121571.0
2024-01-30 15:30:00,79.04,79.05,78.9,78.93,288050.0,78.4996,78.5095,78.3605,78.3903,288050.0
2024-01-31 09:30:00,78.1,78.44,77.94,78.06,444565.0,77.566,77.9037,77.4071,77.5263,444565.0
2024-01-31 10:00:00,78.06,78.1,77.77,77.79,121194.0,77.5263,77.566,77.2383,77.2581,121194.0
2024-01-31 10:30:00,77.79,77.81,77.58,77.66,132087.0,77.2581,77.278,77.0496,77.129,132087.0
2024-01-31 11:00:00,77.66,77.89,77.66,77.81,120209.0,77.129,77.3574,77.129,77.278,120209.0
2024-01-31 11:30:00,77.82,77.85,77.71,77.8,200834.0,77.2879,77.3177,77.1787,77.2681,200834.0
2024-01-31 12:00:00,77.81,77.93,77.8,77.87,182752.0,77.278,77.3972,77.2681,77.3376,182752.0
2024-01-31 12:30:00,77.88,77.9,77.75,77.89,144836.0,77.3475,77.3674,77.2184,77.3574,144836.0
2024-01-31 13:00:00,77.89,78.01,77.88,77.9,77795.0,77.3574,77.4766,77.3475,77.3674,77795.0
2024-01-31 13:30:00,77.91,78.0,77.88,77.96,95102.0,77.3773,77.4667,77.3475,77.427,95102.0
2024-01-31 14:00:00,77.98,78.03,77.63,77.75,359329.0,77.4468,77.4965,77.0992,77.2184,359329.0
2024-01-31 14:30:00,77.74,78.3,77.69,77.89,500647.0,77.2085,77.7646,77.1588,77.3574,500647.0
2024-01-31 15:00:00,77.9,77.91,77.39,77.57,545316.0,77.3674,77.3773,76.8609,77.0396,545316.0
2024-01-31 15:30:00,77.56,77.58,77.22,77.22,442425.0,77.0297,77.0496,76.692,76.692,442425.0
2024-02-01 09:30:00,77.67,78.0,77.65,77.94,306039.0,77.1389,77.4667,77.1191,77.4071,306039.0
2024-02-01 10:00:00,77.91,78.14,77.79,78.13,205633.0,77.3773,77.6057,77.2581,77.5958,205633.0
2024-02-01 10:30:00,78.13,78.13,77.75,77.75,295486.0,77.5958,77.5958,77.2184,77.2184,295486.0
2024-02-01 11:00:00,77.74,77.84,77.71,77.77,156480.0,77.2085,77.3078,77.1787,77.2383,156480.0
2024-02-01 11:30:00,77.78,77.95,77.77,77.9,120462.0,77.2482,77.417,77.2383,77.3674,120462.0
2024-02-01 12:00:00,77.91,78.15,77.9,77.98,210474.0,77.3773,77.6157,77.3674,77.4468,210474.0
2024-02-01 12:30:00,77.98,78.29,77.94,78.15,218218.0,77.4468,77.7547,77.4071,77.6157,218218.0
2024-02-01 13:00:00,78.15,78.16,77.95,78.09,124486.0,77.6157,77.6256,77.417,77.5561,124486.0
2024-02-01 13:30:00,78.1,78.2,77.96,78.1,146984.0,77.566,77.6653,77.427,77.566,146984.0
2024-02-01 14:00:00,78.11,78.27,78.1,78.21,209086.0,77.5759,77.7348,77.566,77.6753,209086.0
2024-02-01 14:30:00,78.22,78.42,78.16,78.41,186460.0,77.6852,77.8838,77.6256,77.8739,186460.0
2024-02-01 15:00:00,78.41,78.47,78.34,78.41,182291.0,77.8739,77.9335,77.8044,77.8739,182291.0
2024-02-01 15:30:00,78.42,78.49,78.27,78.43,436396.0,77.8838,77.9533,77.7348,77.8938,436396.0
2024-02-02 09:30:00,78.78,79.47,78.71,79.31,455171.0,78.2414,78.9266,78.1718,78.7677,455171.0
2024-02-02 10:00:00,79.31,79.48,79.25,79.34,279179.0,78.7677,78.9366,78.7081,78.7975,279179.0
2024-02-02 10:30:00,79.35,79.71,79.22,79.63,177948.0,78.8075,79.165,78.6784,79.0855,177948.0
2024-02-02 11:00:00,79.65,79.79,79.52,79.78,216145.0,79.1054,79.2445,78.9763,79.2345,216145.0
2024-02-02 11:30:00,79.79,80.02,79.78,79.97,109837.0,79.2445,79.4729,79.2345,79.4232,109837.0
2024-02-02 12:00:00,79.98,80.2,79.93,80.2,246008.0,79.4332,79.6517,79.3835,79.6517,246008.0
2024-02-02 12:30:00,80.2,80.25,79.82,80.03,295192.0,79.6517,79.7013,79.2742,79.4828,295192.0
2024-02-02 13:00:00,80.04,80.13,79.95,80.01,253711.0,79.4927,79.5821,79.4034,79.463,253711.0
2024-02-02 13:30:00,80.01,80.12,79.92,80.1,130832.0,79.463,79.5722,79.3736,79.5523,130832.0
2024-02-02 14:00:00,80.13,80.28,80.12,80.2,110474.0,79.5821,79.7311,79.5722,79.6517,110474.0
2024-02-02 14:30:00,80.21,80.33,80.19,80.27,149118.0,79.6616,79.7808,79.6417,79.7212,149118.0
2024-02-02 15:00:00,80.28,80.34,80.15,80.26,135258.0,79.7311,79.7907,79.602,79.7112,135258.0
2024-02-02 15:30:00,80.25,80.32,80.11,80.11,307987.0,79.7013,79.7708,79.5623,79.5623,307987.0
2024-02-05 09:30:00,80.26,80.36,80.07,80.22,363786.0,79.7112,79.8106,79.5225,79.6715,363786.0
2024-02-05 10:00:00,80.2,80.21,79.77,79.9,172444.0,79.6517,79.6616,79.2246,79.3537,172444.0
2024-02-05 10:30:00,79.9,79.92,79.56,79.73,279241.0,79.3537,79.3736,79.016,79.1849,279241.0
2024-02-05 11:00:00,79.73,79.89,79.7,79.76,150703.0,79.1849,79.3438,79.1551,79.2147,150703.0
2024-02-05 11:30:00,79.77,80.03,79.77,80.02,144896.0,79.2246,79.4828,79.2246,79.4729,144896.0
2024-02-05 12:00:00,80.01,80.14,80.0,80.12,120964.0,79.463,79.5921,79.453,79.5722,120964.0
2024-02-05 12:30:00,80.13,80.28,80.13,80.19,91080.0,79.5821,79.7311,79.5821,79.6417,91080.0
2024-02-05 13:00:00,80.18,80.27,80.11,80.11,89678.0,79.6318,79.7212,79.5623,79.5623,89678.0
2024-02-05 13:30:00,80.11,80.2,80.1,80.19,144656.0,79.5623,79.6517,79.5523,79.6417,144656.0
2024-02-05 14:00:00,80.19,80.27,80.13,80.25,96761.0,79.6417,79.7212,79.5821,79.7013,96761.0
2024-02-05 14:30:00,80.26,80.4,80.25,80.37,170393.0,79.7112,79.8503,79.7013,79.8205,170393.0
2024-02-05 15:00:00,80.37,80.37,80.06,80.26,221487.0,79.8205,79.8205,79.5126,79.7112,221487.0
2024-02-05 15:30:00,80.26,80.34,80.16,80.17,450789.0,79.7112,79.7907,79.6119,79.6219,450789.0
2024-02-06 09:30:00,80.35,80.52,80.1,80.1,304238.0,79.8006,79.9695,79.5523,79.5523,304238.0
2024-02-06 10:00:00,80.09,80.09,79.8,79.9,203974.0,79.5424,79.5424,79.2544,79.3537,203974.0
2024-02-06 10:30:00,79.9,80.03,79.88,79.96,81620.0,79.3537,79.4828,79.3338,79.4133,81620.0
2024-02-06 11:00:00,79.96,80.05,79.89,80.01,88519.0,79.4133,79.5027,79.3438,79.463,88519.0
2024-02-06 11:30:00,80.02,80.05,79.76,79.78,106401.0,79.4729,79.5027,79.2147,79.2345,106401.0
2024-02-06 12:00:00,79.77,79.81,79.62,79.79,128530.0,79.2246,79.2643,79.0756,79.2445,128530.0
2024-02-06 12:30:00,79.8,79.82,79.68,79.73,117080.0,79.2544,79.2742,79.1352,79.1849,117080.0
2024-02-06 13:00:00,79.72,79.85,79.71,79.84,88441.0,79.1749,79.304,79.165,79.2941,88441.0
2024-02-06 13:30:00,79.85,79.96,79.83,79.94,59810.0,79.304,79.4133,79.2842,79.3934,59810.0
2024-02-06 14:00:00,79.94,79.95,79.68,79.8,114178.0,79.3934,79.4034,79.1352,79.2544,114178.0
2024-02-06 14:30:00,79.8,79.96,79.77,79.94,124084.0,79.2544,79.4133,79.2246,79.3934,124084.0
2024-02-06 15:00:00,79.95,80.03,79.94,79.97,215706.0,79.4034,79.4828,79.3934,79.4232,215706.0
2024-02-06 15:30:00,79.97,80.12,79.83,80.11,243617.0,79.4232,79.5722,79.2842,79.5623,243617.0
2024-02-07 09:30:00,80.52,80.74,80.48,80.68,385531.0,79.9695,80.188,79.9297,80.1284,385531.0
2024-02-07 10:00:00,80.7,81.13,80.61,81.12,154095.0,80.1482,80.5753,80.0588,80.5654,154095.0
2024-02-07 10:30:00,81.13,81.13,80.93,80.96,122925.0,80.5753,80.5753,80.3767,80.4065,122925.0
2024-02-07 11:00:00,80.96,81.07,80.86,80.95,59128.0,80.4065,80.5157,80.3071,80.3965,59128.0
2024-02-07 11:30:00,80.97,81.1,80.88,81.06,83528.0,80.4164,80.5455,80.327,80.5058,83528.0
2024-02-07 12:00:00,81.06,81.08,80.96,80.97,70226.0,80.5058,80.5256,80.4065,80.4164,70226.0
2024-02-07 12:30:00,80.95,81.02,80.85,81.02,88673.0,80.3965,80.466,80.2972,80.466,88673.0
2024-02-07 13:00:00,81.02,81.13,80.9,81.13,121489.0,80.466,80.5753,80.3469,80.5753,121489.0
2024-02-07 13:30:00,81.13,81.19,81.06,81.16,123292.0,80.5753,80.6349,80.5058,80.6051,123292.0
2024-02-07 14:00:00,81.16,81.18,81.1,81.12,127808.0,80.6051,80.625,80.5455,80.5654,127808.0
2024-02-07 14:30:00,81.12,81.2,81.08,81.19,300595.0,80.5654,80.6448,80.5256,80.6349,300595.0
2024-02-07 15:00:00,81.18,81.24,81.14,81.2,218200.0,80.625,80.6845,80.5852,80.6448,218200.0
2024-02-07 15:30:00,81.21,81.22,81.11,81.18,403466.0,80.6547,80.6647,80.5554,80.625,403466.0
2024-02-08 09:30:00,81.21,81.34,81.15,81.28,109380.0,80.6547,80.7839,80.5952,80.7243,109380.0
2024-02-08 10:00:00,81.28,81.31,81.19,81.22,56311.0,80.7243,80.7541,80.6349,80.6647,56311.0
2024-02-08 10:30:00,81.2,81.4,81.15,81.39,327299.0,80.6448,80.8434,80.5952,80.8335,327299.0
2024-02-08 11:00:00,81.39,81.39,81.26,81.27,73644.0,80.8335,80.8335,80.7044,80.7143,73644.0
2024-02-08 11:30:00,81.27,81.37,81.26,81.34,73228.0,80.7143,80.8137,80.7044,80.7839,73228.0
2024-02-08 12:00:00,81.34,81.39,81.27,81.37,216323.0,80.7839,80.8335,80.7143,80.8137,216323.0
2024-02-08 12:30:00,81.37,81.39,81.2,81.21,112558.0,80.8137,80.8335,80.6448,80.6547,112558.0
2024-02-08 13:00:00,81.21,81.34,81.21,81.33,200549.0,80.6547,80.7839,80.6547,80.7739,200549.0
2024-02-08 13:30:00,81.34,81.38,81.26,81.29,206224.0,80.7839,80.8236,80.7044,80.7342,206224.0
2024-02-08 14:00:00,81.29,81.31,81.17,81.2,230572.0,80.7342,80.7541,80.615,80.6448,230572.0
2024-02-08 14:30:00,81.19,81.28,81.14,81.27,57154.0,80.6349,80.7243,80.5852,80.7143,57154.0
2024-02-08 15:00:00,81.27,81.35,81.26,81.32,220624.0,80.7143,80.7938,80.7044,80.764,220624.0
2024-02-08 15:30:00,81.33,81.34,81.21,81.28,226725.0,80.7739,80.7839,80.6547,80.7243,226725.0
2024-02-09 09:30:00,81.52,81.69,81.47,81.68,149929.0,80.9626,81.1315,80.913,81.1215,149929.0
2024-02-09 10:00:00,81.69,81.81,81.59,81.8,159005.0,81.1315,81.2506,81.0321,81.2407,159005.0
2024-02-09 10:30:00,81.81,81.91,81.78,81.91,76871.0,81.2506,81.35,81.2208,81.35,76871.0
2024-02-09 11:00:00,81.91,81.99,81.88,81.91,95817.0,81.35,81.4294,81.3202,81.35,95817.0
2024-02-09 11:30:00,81.92,82.0,81.85,81.93,95907.0,81.3599,81.4393,81.2904,81.3698,95907.0
2024-02-09 12:00:00,81.92,81.97,81.87,81.97,52397.0,81.3599,81.4095,81.3102,81.4095,52397.0
2024-02-09 12:30:00,81.97,82.06,81.94,82.04,177260.0,81.4095,81.4989,81.3798,81.4791,177260.0
2024-02-09 13:00:00,82.05,82.09,82.01,82.08,120331.0,81.489,81.5287,81.4493,81.5188,120331.0
2024-02-09 13:30:00,82.08,82.1,82.02,82.08,38318.0,81.5188,81.5387,81.4592,81.5188,38318.0
2024-02-09 14:00:00,82.07,82.15,82.05,82.14,146553.0,81.5089,81.5883,81.489,81.5784,146553.0
2024-02-09 14:30:00,82.14,82.23,82.13,82.19,51068.0,81.5784,81.6678,81.5685,81.628,51068.0
2024-02-09 15:00:00,82.18,82.19,82.09,82.12,121266.0,81.6181,81.628,81.5287,81.5585,121266.0
2024-02-09 15:30:00,82.12,82.17,82.07,82.15,323619.0,81.5585,81.6082,81.5089,81.5883,323619.0
2024-02-12 09:30:00,82.14,82.19,81.93,81.99,207239.0,81.5784,81.628,81.3698,81.4294,207239.0
2024-02-12 10:00:00,82.0,82.02,81.91,82.01,90776.0,81.4393,81.4592,81.35,81.4493,90776.0
2024-02-12 10:30:00,82.0,82.22,81.98,82.22,94188.0,81.4393,81.6578,81.4195,81.6578,94188.0
2024-02-12 11:00:00,82.22,82.27,82.13,82.27,46488.0,81.6578,81.7075,81.5685,81.7075,46488.0
2024-02-12 11:30:00,82.25,82.39,82.23,82.31,47053.0,81.6876,81.8267,81.6678,81.7472,47053.0
2024-02-12 12:00:00,82.31,82.33,82.12,82.17,86951.0,81.7472,81.7671,81.5585,81.6082,86951.0
2024-02-12 12:30:00,82.17,82.24,82.14,82.23,45714.0,81.6082,81.6777,81.5784,81.6678,45714.0
2024-02-12 13:00:00,82.23,82.25,82.03,82.03,63936.0,81.6678,81.6876,81.4691,81.4691,63936.0
2024-02-12 13:30:00,82.01,82.01,81.76,81.86,71147.0,81.4493,81.4493,81.201,81.3003,71147.0
2024-02-12 14:00:00,81.86,81.87,81.48,81.66,166542.0,81.3003,81.3102,80.9229,81.1017,166542.0
2024-02-12 14:30:00,81.66,81.71,81.51,81.53,101231.0,81.1017,81.1513,80.9527,80.9726,101231.0
2024-02-12 15:00:00,81.53,81.72,81.52,81.67,98750.0,80.9726,81.1613,80.9626,81.1116,98750.0
2024-02-12 15:30:00,81.68,81.71,81.57,81.65,215221.0,81.1215,81.1513,81.0123,81.0917,215221.0
2024-02-13 09:30:00,80.15,80.5,80.01,80.47,357506.0,79.602,79.9496,79.463,79.9198,357506.0
2024-02-13 10:00:00,80.46,80.79,80.31,80.79,194331.0,79.9099,80.2376,79.7609,80.2376,194331.0
2024-02-13 10:30:00,80.8,81.0,80.76,80.77,264629.0,80.2475,80.4462,80.2078,80.2178,264629.0
2024-02-13 11:00:00,80.77,81.01,80.77,80.9,163330.0,80.2178,80.4561,80.2178,80.3469,163330.0
2024-02-13 11:30:00,80.89,80.94,80.74,80.75,156379.0,80.3369,80.3866,80.188,80.1979,156379.0
2024-02-13 12:00:00,80.74,80.76,80.59,80.62,65389.0,80.188,80.2078,80.039,80.0688,65389.0
2024-02-13 12:30:00,80.63,80.79,80.53,80.56,77850.0,80.0787,80.2376,79.9794,80.0092,77850.0
2024-02-13 13:00:00,80.56,80.67,80.52,80.63,82393.0,80.0092,80.1184,79.9695,80.0787,82393.0
2024-02-13 13:30:00,80.61,80.63,80.47,80.51,77872.0,80.0588,80.0787,79.9198,79.9595,77872.0
2024-02-13 14:00:00,80.5,80.5,80.19,80.28,111719.0,79.9496,79.9496,79.6417,79.7311,111719.0
2024-02-13 14:30:00,80.27,80.42,80.07,80.11,125264.0,79.7212,79.8701,79.5225,79.5623,125264.0
2024-02-13 15:00:00,80.12,80.16,79.99,80.09,133920.0,79.5722,79.6119,79.4431,79.5424,133920.0
2024-02-13 15:30:00,80.09,80.54,80.05,80.53,386902.0,79.5424,79.9893,79.5027,79.9794,386902.0
2024-02-14 09:30:00,81.11,81.21,80.87,81.07,172260.0,80.5554,80.6547,80.3171,80.5157,172260.0
2024-02-14 10:00:00,81.1,81.31,81.03,81.27,82910.0,80.5455,80.7541,80.476,80.7143,82910.0
2024-02-14 10:30:00,81.3,81.31,80.89,80.89,54601.0,80.7441,80.7541,80.3369,80.3369,54601.0
2024-02-14 11:00:00,80.87,80.93,80.7,80.91,143169.0,80.3171,80.3767,80.1482,80.3568,143169.0
2024-02-14 11:30:00,80.92,80.95,80.77,80.77,112201.0,80.3667,80.3965,80.2178,80.2178,112201.0
2024-02-14 12:00:00,80.76,80.95,80.63,80.95,91331.0,80.2078,80.3965,80.0787,80.3965,91331.0
2024-02-14 12:30:00,80.95,81.02,80.93,80.98,98385.0,80.3965,80.466,80.3767,80.4263,98385.0
2024-02-14 13:00:00,80.96,81.03,80.82,80.9,82404.0,80.4065,80.476,80.2674,80.3469,82404.0
2024-02-14 13:30:00,80.9,81.13,80.9,81.04,54797.0,80.3469,80.5753,80.3469,80.4859,54797.0
2024-02-14 14:00:00,81.03,81.06,80.83,81.05,99898.0,80.476,80.5058,80.2773,80.4958,99898.0
2024-02-14 14:30:00,81.05,81.12,81.02,81.09,65974.0,80.4958,80.5654,80.466,80.5356,65974.0
2024-02-14 15:00:00,81.11,81.32,81.06,81.31,128163.0,80.5554,80.764,80.5058,80.7541,128163.0
2024-02-14 15:30:00,81.31,81.55,81.24,81.48,240618.0,80.7541,80.9924,80.6845,80.9229,240618.0
2024-02-15 09:30:00,81.46,81.54,81.05,81.09,179082.0,80.903,80.9825,80.4958,80.5356,179082.0
2024-02-15 10:00:00,81.09,81.33,81.06,81.14,144206.0,80.5356,80.7739,80.5058,80.5852,144206.0
2024-02-15 10:30:00,81.14,81.3,81.13,81.25,148328.0,80.5852,80.7441,80.5753,80.6945,148328.0
2024-02-15 11:00:00,81.27,81.28,80.98,81.19,172100.0,80.7143,80.7243,80.4263,80.6349,172100.0
2024-02-15 11:30:00,81.19,81.29,81.11,81.2,148326.0,80.6349,80.7342,80.5554,80.6448,148326.0
2024-02-15 12:00:00,81.21,81.37,81.14,81.36,79246.0,80.6547,80.8137,80.5852,80.8037,79246.0
2024-02-15 12:30:00,81.37,81.4,81.28,81.28,91333.0,80.8137,80.8434,80.7243,80.7243,91333.0
2024-02-15 13:00:00,81.28,81.54,81.27,81.53,112453.0,80.7243,80.9825,80.7143,80.9726,112453.0
2024-02-15 13:30:00,81.53,81.56,81.43,81.48,100529.0,80.9726,81.0024,80.8732,80.9229,100529.0
2024-02-15 14:00:00,81.49,81.55,81.37,81.47,143729.0,80.9328,80.9924,80.8137,80.913,143729.0
2024-02-15 14:30:00,81.47,81.58,81.46,81.52,118680.0,80.913,81.0222,80.903,80.9626,118680.0
2024-02-15 15:00:00,81.51,81.54,81.39,81.5,168394.0,80.9527,80.9825,80.8335,80.9428,168394.0
2024-02-15 15:30:00,81.49,81.62,81.45,81.59,968444.0,80.9328,81.0619,80.8931,81.0321,968444.0
2024-02-16 09:30:00,81.73,81.75,81.04,81.12,290605.0,81.1712,81.1911,80.4859,80.5654,290605.0
2024-02-16 10:00:00,81.11,81.26,80.92,81.17,162305.0,80.5554,80.7044,80.3667,80.615,162305.0
2024-02-16 10:30:00,81.17,81.42,81.07,81.36,96305.0,80.615,80.8633,80.5157,80.8037,96305.0
2024-02-16 11:00:00,81.38,81.65,81.37,81.58,84918.0,80.8236,81.0917,80.8137,81.0222,84918.0
2024-02-16 11:30:00,81.58,81.67,81.51,81.61,226037.0,81.0222,81.1116,80.9527,81.052,226037.0
2024-02-16 12:00:00,81.6,81.65,81.49,81.58,75590.0,81.0421,81.0917,80.9328,81.0222,75590.0
2024-02-16 12:30:00,81.59,81.59,81.44,81.47,60965.0,81.0321,81.0321,80.8832,80.913,60965.0
2024-02-16 13:00:00,81.48,81.48,81.27,81.4,86576.0,80.9229,80.9229,80.7143,80.8434,86576.0
2024-02-16 13:30:00,81.41,81.59,81.38,81.59,48873.0,80.8534,81.0321,80.8236,81.0321,48873.0
2024-02-16 14:00:00,81.59,81.69,81.59,81.66,59714.0,81.0321,81.1315,81.0321,81.1017,59714.0
2024-02-16 14:30:00,81.66,81.67,81.15,81.24,206914.0,81.1017,81.1116,80.5952,80.6845,206914.0
2024-02-16 15:00:00,81.24,81.29,81.13,81.25,154402.0,80.6845,80.7342,80.5753,80.6945,154402.0
2024-02-16 15:30:00,81.25,81.26,80.95,81.02,316890.0,80.6945,80.7044,80.3965,80.466,316890.0
2024-02-20 09:30:00,80.57,80.79,79.95,80.07,187106.0,80.0191,80.2376,79.4034,79.5225,187106.0
2024-02-20 10:00:00,80.05,80.05,79.83,79.84,127681.0,79.5027,79.5027,79.2842,79.2941,127681.0
2024-02-20 10:30:00,79.83,80.13,79.71,80.12,166487.0,79.2842,79.5821,79.165,79.5722,166487.0
2024-02-20 11:00:00,80.12,80.23,80.05,80.12,162860.0,79.5722,79.6814,79.5027,79.5722,162860.0
2024-02-20 11:30:00,80.13,80.13,79.84,79.84,102574.0,79.5821,79.5821,79.2941,79.2941,102574.0
2024-02-20 12:00:00,79.82,79.84,79.63,79.7,96180.0,79.2742,79.2941,79.0855,79.1551,96180.0
2024-02-20 12:30:00,79.71,79.84,79.59,79.8,99349.0,79.165,79.2941,79.0458,79.2544,99349.0
2024-02-20 13:00:00,79.81,79.92,79.69,79.75,68726.0,79.2643,79.3736,79.1451,79.2047,68726.0
2024-02-20 13:30:00,79.75,79.93,79.68,79.91,65037.0,79.2047,79.3835,79.1352,79.3636,65037.0
2024-02-20 14:00:00,79.92,79.97,79.8,79.93,64979.0,79.3736,79.4232,79.2544,79.3835,64979.0
2024-02-20 14:30:00,79.94,80.13,79.89,80.08,89695.0,79.3934,79.5821,79.3438,79.5325,89695.0
2024-02-20 15:00:00,80.09,80.17,80.01,80.13,118891.0,79.5424,79.6219,79.463,79.5821,118891.0
2024-02-20 15:30:00,80.14,80.22,79.87,80.21,469339.0,79.5921,79.6715,79.3239,79.6616,469339.0
2024-02-21 09:30:00,79.76,79.94,79.64,79.81,167088.0,79.2147,79.3934,79.0955,79.2643,167088.0
2024-02-21 10:00:00,79.81,80.03,79.78,79.78,76833.0,79.2643,79.4828,79.2345,79.2345,76833.0
2024-02-21 10:30:00,79.78,79.85,79.72,79.79,75066.0,79.2345,79.304,79.1749,79.2445,75066.0
2024-02-21 11:00:00,79.79,80.0,79.79,79.89,98862.0,79.2445,79.453,79.2445,79.3438,98862.0
2024-02-21 11:30:00,79.9,79.93,79.83,79.91,47431.0,79.3537,79.3835,79.2842,79.3636,47431.0
2024-02-21 12:00:00,79.91,79.91,79.6,79.65,72484.0,79.3636,79.3636,79.0558,79.1054,72484.0
2024-02-21 12:30:00,79.66,79.79,79.6,79.77,69498.0,79.1153,79.2445,79.0558,79.2246,69498.0
2024-02-21 13:00:00,79.77,79.79,79.56,79.67,87880.0,79.2246,79.2445,79.016,79.1253,87880.0
2024-02-21 13:30:00,79.68,79.75,79.65,79.68,55369.0,79.1352,79.2047,79.1054,79.1352,55369.0
2024-02-21 14:00:00,79.68,79.84,79.49,79.54,157597.0,79.1352,79.2941,78.9465,78.9962,157597.0
2024-02-21 14:30:00,79.55,79.58,79.38,79.52,135600.0,79.0061,79.0359,78.8373,78.9763,135600.0
2024-02-21 15:00:00,79.51,79.56,79.39,79.54,211167.0,78.9664,79.016,78.8472,78.9962,211167.0
2024-02-21 15:30:00,79.55,80.1,79.55,80.07,319445.0,79.0061,79.5523,79.0061,79.5225,319445.0
2024-02-22 09:30:00,81.85,82.37,81.75,82.18,392385.0,81.2904,81.8068,81.1911,81.6181,392385.0
2024-02-22 10:00:00,82.19,82.34,82.08,82.34,221543.0,81.628,81.777,81.5188,81.777,221543.0
2024-02-22 10:30:00,82.34,82.42,82.09,82.14,232778.0,81.777,81.8565,81.5287,81.5784,232778.0
2024-02-22 11:00:00,82.15,82.33,82.11,82.25,74601.0,81.5883,81.7671,81.5486,81.6876,74601.0
2024-02-22 11:30:00,82.25,82.37,82.18,82.2,89922.0,81.6876,81.8068,81.6181,81.638,89922.0
2024-02-22 12:00:00,82.2,82.35,82.15,82.34,87908.0,81.638,81.787,81.5883,81.777,87908.0
2024-02-22 12:30:00,82.36,82.46,82.27,82.45,50182.0,81.7969,81.8962,81.7075,81.8863,50182.0
2024-02-22 13:00:00,82.46,82.51,82.39,82.5,35161.0,81.8962,81.9459,81.8267,81.9359,35161.0
2024-02-22 13:30:00,82.51,82.62,82.47,82.61,61810.0,81.9459,82.0551,81.9061,82.0452,61810.0
2024-02-22 14:00:00,82.61,82.79,82.59,82.79,95325.0,82.0452,82.2239,82.0253,82.2239,95325.0
2024-02-22 14:30:00,82.79,82.79,82.55,82.61,88364.0,82.2239,82.2239,81.9856,82.0452,88364.0
2024-02-22 15:00:00,82.61,82.77,82.58,82.69,101106.0,82.0452,82.2041,82.0154,82.1246,101106.0
2024-02-22 15:30:00,82.67,82.81,82.63,82.68,187722.0,82.1048,82.2438,82.065,82.1147,187722.0
2024-02-23 09:30:00,83.04,83.29,82.96,83.06,176267.0,82.4722,82.7205,82.3928,82.4921,176267.0
2024-02-23 10:00:00,83.06,83.11,82.85,82.86,73557.0,82.4921,82.5418,82.2835,82.2935,73557.0
2024-02-23 10:30:00,82.86,82.94,82.62,82.63,109586.0,82.2935,82.3729,82.0551,82.065,109586.0
2024-02-23 11:00:00,82.63,82.66,82.29,82.58,142675.0,82.065,82.0948,81.7274,82.0154,142675.0
2024-02-23 11:30:00,82.58,82.68,82.49,82.68,161996.0,82.0154,82.1147,81.926,82.1147,161996.0
2024-02-23 12:00:00,82.7,82.81,82.57,82.62,81174.0,82.1346,82.2438,82.0054,82.0551,81174.0
2024-02-23 12:30:00,82.61,82.73,82.51,82.73,68011.0,82.0452,82.1644,81.9459,82.1644,68011.0
2024-02-23 13:00:00,82.72,82.81,82.68,82.78,39426.0,82.1544,82.2438,82.1147,82.214,39426.0
2024-02-23 13:30:00,82.78,82.8,82.65,82.7,48663.0,82.214,82.2339,82.0849,82.1346,48663.0
2024-02-23 14:00:00,82.7,82.71,82.53,82.55,66821.0,82.1346,82.1445,81.9657,81.9856,66821.0
2024-02-23 14:30:00,82.55,82.67,82.54,82.66,79757.0,81.9856,82.1048,81.9757,82.0948,79757.0
2024-02-23 15:00:00,82.65,82.67,82.47,82.48,137717.0,82.0849,82.1048,81.9061,81.9161,137717.0
2024-02-23 15:30:00,82.49,82.71,82.46,82.54,506729.0,81.926,82.1445,81.8962,81.9757,506729.0
2024-02-26 09:30:00,82.7,82.89,82.45,82.51,151305.0,82.1346,82.3233,81.8863,81.9459,151305.0
2024-02-26 10:00:00,82.51,82.75,82.45,82.65,84011.0,81.9459,82.1842,81.8863,82.0849,84011.0
2024-02-26 10:30:00,82.65,82.74,82.59,82.6,90699.0,82.0849,82.1743,82.0253,82.0352,90699.0
2024-02-26 11:00:00,82.6,82.62,82.45,82.55,123565.0,82.0352,82.0551,81.8863,81.9856,123565.0
2024-02-26 11:30:00,82.56,82.71,82.55,82.65,87046.0,81.9955,82.1445,81.9856,82.0849,87046.0
2024-02-26 12:00:00,82.66,82.72,82.55,82.68,48509.0,82.0948,82.1544,81.9856,82.1147,48509.0
2024-02-26 12:30:00,82.69,82.73,82.55,82.58,38593.0,82.1246,82.1644,81.9856,82.0154,38593.0
2024-02-26 13:00:00,82.57,82.67,82.47,82.5,76532.0,82.0054,82.1048,81.9061,81.9359,76532.0
2024-02-26 13:30:00,82.5,82.56,82.39,82.56,88288.0,81.9359,81.9955,81.8267,81.9955,88288.0
2024-02-26 14:00:00,82.57,82.65,82.49,82.63,89751.0,82.0054,82.0849,81.926,82.065,89751.0
2024-02-26 14:30:00,82.65,82.67,82.51,82.52,58294.0,82.0849,82.1048,81.9459,81.9558,58294.0
2024-02-26 15:00:00,82.52,82.59,82.47,82.48,89363.0,81.9558,82.0253,81.9061,81.9161,89363.0
2024-02-26 15:30:00,82.5,82.52,82.33,82.33,203264.0,81.9359,81.9558,81.7671,81.7671,203264.0
2024-02-27 09:30:00,82.43,82.46,82.08,82.3,145861.0,81.8664,81.8962,81.5188,81.7373,145861.0
2024-02-27 10:00:00,82.3,82.47,82.26,82.37,72570.0,81.7373,81.9061,81.6976,81.8068,72570.0
2024-02-27 10:30:00,82.39,82.42,82.24,82.38,51298.0,81.8267,81.8565,81.6777,81.8167,51298.0
2024-02-27 11:00:00,82.38,82.38,82.21,82.22,54563.0,81.8167,81.8167,81.6479,81.6578,54563.0
2024-02-27 11:30:00,82.21,82.32,82.18,82.29,47268.0,81.6479,81.7572,81.6181,81.7274,47268.0
2024-02-27 12:00:00,82.29,82.32,82.15,82.21,56991.0,81.7274,81.7572,81.5883,81.6479,56991.0
2024-02-27 12:30:00,82.21,82.24,82.0,82.01,46698.0,81.6479,81.6777,81.4393,81.4493,46698.0
2024-02-27 13:00:00,81.99,82.17,81.95,82.07,77790.0,81.4294,81.6082,81.3897,81.5089,77790.0
2024-02-27 13:30:00,82.06,82.22,82.05,82.21,43018.0,81.4989,81.6578,81.489,81.6479,43018.0
2024-02-27 14:00:00,82.22,82.4,82.21,82.4,42022.0,81.6578,81.8366,81.6479,81.8366,42022.0
2024-02-27 14:30:00,82.41,82.51,82.39,82.5,79328.0,81.8465,81.9459,81.8267,81.9359,79328.0
2024-02-27 15:00:00,82.5,82.51,82.37,82.48,203169.0,81.9359,81.9459,81.8068,81.9161,203169.0
2024-02-27 15:30:00,82.47,82.49,82.36,82.45,212765.0,81.9061,81.926,81.7969,81.8863,212765.0
2024-02-28 09:30:00,82.15,82.2,81.92,81.98,115286.0,81.5883,81.638,81.3599,81.4195,115286.0
2024-02-28 10:00:00,81.98,82.09,81.93,82.01,41078.0,81.4195,81.5287,81.3698,81.4493,41078.0
2024-02-28 10:30:00,82.0,82.14,82.0,82.13,84530.0,81.4393,81.5784,81.4393,81.5685,84530.0
2024-02-28 11:00:00,82.14,82.28,82.13,82.25,82745.0,81.5784,81.7174,81.5685,81.6876,82745.0
2024-02-28 11:30:00,82.26,82.34,82.23,82.26,64670.0,81.6976,81.777,81.6678,81.6976,64670.0
2024-02-28 12:00:00,82.26,82.27,82.13,82.14,59916.0,81.6976,81.7075,81.5685,81.5784,59916.0
2024-02-28 12:30:00,82.14,82.14,82.01,82.1,47300.0,81.5784,81.5784,81.4493,81.5387,47300.0
2024-02-28 13:00:00,82.11,82.21,82.01,82.2,35159.0,81.5486,81.6479,81.4493,81.638,35159.0
2024-02-28 13:30:00,82.21,82.27,82.17,82.23,38577.0,81.6479,81.7075,81.6082,81.6678,38577.0
2024-02-28 14:00:00,82.25,82.27,82.07,82.1,100767.0,81.6876,81.7075,81.5089,81.5387,100767.0
2024-02-28 14:30:00,82.08,82.13,81.99,82.13,46625.0,81.5188,81.5685,81.4294,81.5685,46625.0
2024-02-28 15:00:00,82.13,82.19,82.06,82.19,76374.0,81.5685,81.628,81.4989,81.628,76374.0
2024-02-28 15:30:00,82.18,82.2,82.03,82.16,125005.0,81.6181,81.638,81.4691,81.5983,125005.0
2024-02-29 09:30:00,82.55,82.74,82.53,82.68,156487.0,81.9856,82.1743,81.9657,82.1147,156487.0
2024-02-29 10:00:00,82.69,82.76,82.4,82.53,74141.0,82.1246,82.1941,81.8366,81.9657,74141.0
2024-02-29 10:30:00,82.56,82.62,82.41,82.47,68144.0,81.9955,82.0551,81.8465,81.9061,68144.0
2024-02-29 11:00:00,82.49,82.53,82.35,82.4,60453.0,81.926,81.9657,81.787,81.8366,60453.0
2024-02-29 11:30:00,82.39,82.39,82.04,82.33,92369.0,81.8267,81.8267,81.4791,81.7671,92369.0
2024-02-29 12:00:00,82.36,82.45,82.32,82.33,67132.0,81.7969,81.8863,81.7572,81.7671,67132.0
2024-02-29 12:30:00,82.33,82.49,82.33,82.47,49448.0,81.7671,81.926,81.7671,81.9061,49448.0
2024-02-29 13:00:00,82.48,82.6,82.47,82.58,40603.0,81.9161,82.0352,81.9061,82.0154,40603.0
2024-02-29 13:30:00,82.59,82.6,82.5,82.56,41304.0,82.0253,82.0352,81.9359,81.9955,41304.0
2024-02-29 14:00:00,82.56,82.67,82.51,82.55,71524.0,81.9955,82.1048,81.9459,81.9856,71524.0
2024-02-29 14:30:00,82.55,82.59,82.48,82.59,86173.0,81.9856,82.0253,81.9161,82.0253,86173.0
2024-02-29 15:00:00,82.6,82.7,82.56,82.69,57111.0,82.0352,82.1346,81.9955,82.1246,57111.0
2024-02-29 15:30:00,82.69,83.03,82.67,82.78,710104.0,82.1246,82.4623,82.1048,82.214,710104.0
2024-03-01 09:30:00,82.96,83.2,82.93,83.11,187091.0,82.3928,82.6311,82.363,82.5418,187091.0
2024-03-01 10:00:00,83.16,83.33,83.05,83.25,129952.0,82.5914,82.7603,82.4822,82.6808,129952.0
2024-03-01 10:30:00,83.25,83.33,83.08,83.28,73788.0,82.6808,82.7603,82.512,82.7106,73788.0
2024-03-01 11:00:00,83.29,83.46,83.28,83.44,72555.0,82.7205,82.8894,82.7106,82.8695,72555.0
2024-03-01 11:30:00,83.44,83.49,83.32,83.44,102221.0,82.8695,82.9192,82.7503,82.8695,102221.0
2024-03-01 12:00:00,83.44,83.56,83.35,83.52,108330.0,82.8695,82.9887,82.7801,82.949,108330.0
2024-03-01 12:30:00,83.53,83.65,83.5,83.63,52827.0,82.9589,83.0781,82.9291,83.0582,52827.0
2024-03-01 13:00:00,83.63,83.74,83.6,83.73,45941.0,83.0582,83.1674,83.0284,83.1575,45941.0
2024-03-01 13:30:00,83.73,83.83,83.69,83.83,76871.0,83.1575,83.2568,83.1178,83.2568,76871.0
2024-03-01 14:00:00,83.83,83.93,83.81,83.91,95600.0,83.2568,83.3561,83.237,83.3363,95600.0
2024-03-01 14:30:00,83.92,83.93,83.78,83.91,49915.0,83.3462,83.3561,83.2072,83.3363,49915.0
2024-03-01 15:00:00,83.91,83.91,83.74,83.85,102359.0,83.3363,83.3363,83.1674,83.2767,102359.0
2024-03-01 15:30:00,83.86,83.88,83.81,83.84,236160.0,83.2866,83.3065,83.237,83.2668,236160.0
2024-03-04 09:30:00,83.7,83.79,83.61,83.69,153992.0,83.1277,83.2171,83.0383,83.1178,153992.0
2024-03-04 10:00:00,83.68,83.75,83.59,83.63,59231.0,83.1079,83.1774,83.0185,83.0582,59231.0
2024-03-04 10:30:00,83.63,83.78,83.62,83.73,61085.0,83.0582,83.2072,83.0483,83.1575,61085.0
2024-03-04 11:00:00,83.74,83.76,83.62,83.66,81594.0,83.1674,83.1873,83.0483,83.088,81594.0
2024-03-04 11:30:00,83.65,83.66,83.56,83.65,48771.0,83.0781,83.088,82.9887,83.0781,48771.0
2024-03-04 12:00:00,83.64,83.73,83.58,83.72,57851.0,83.0681,83.1575,83.0085,83.1476,57851.0
2024-03-04 12:30:00,83.74,83.76,83.64,83.7,68756.0,83.1674,83.1873,83.0681,83.1277,68756.0
2024-03-04 13:00:00,83.69,83.72,83.55,83.64,63228.0,83.1178,83.1476,82.9787,83.0681,63228.0
2024-03-04 13:30:00,83.64,83.72,83.63,83.7,36423.0,83.0681,83.1476,83.0582,83.1277,36423.0
2024-03-04 14:00:00,83.7,83.77,83.65,83.72,43404.0,83.1277,83.1972,83.0781,83.1476,43404.0
2024-03-04 14:30:00,83.72,83.94,83.71,83.88,121463.0,83.1476,83.3661,83.1377,83.3065,121463.0
2024-03-04 15:00:00,83.88,83.95,83.81,83.82,91501.0,83.3065,83.376,83.237,83.2469,91501.0
2024-03-04 15:30:00,83.82,83.86,83.49,83.51,261002.0,83.2469,83.2866,82.9192,82.939,261002.0
2024-03-05 09:30:00,82.96,82.96,82.51,82.59,181672.0,82.3928,82.3928,81.9459,82.0253,181672.0
2024-03-05 10:00:00,82.62,82.76,82.16,82.18,127510.0,82.0551,82.1941,81.5983,81.6181,127510.0
2024-03-05 10:30:00,82.17,82.17,81.9,82.05,107794.0,81.6082,81.6082,81.34,81.489,107794.0
2024-03-05 11:00:00,82.06,82.23,82.0,82.2,67338.0,81.4989,81.6678,81.4393,81.638,67338.0
2024-03-05 11:30:00,82.21,82.23,81.97,82.13,86589.0,81.6479,81.6678,81.4095,81.5685,86589.0
2024-03-05 12:00:00,82.13,82.33,82.13,82.32,76654.0,81.5685,81.7671,81.5685,81.7572,76654.0
2024-03-05 12:30:00,82.34,82.34,82.17,82.22,80348.0,81.777,81.777,81.6082,81.6578,80348.0
2024-03-05 13:00:00,82.22,82.23,82.03,82.07,56071.0,81.6578,81.6678,81.4691,81.5089,56071.0
2024-03-05 13:30:00,82.06,82.14,81.87,81.9,75993.0,81.4989,81.5784,81.3102,81.34,75993.0
2024-03-05 14:00:00,81.89,82.05,81.89,81.97,75034.0,81.3301,81.489,81.3301,81.4095,75034.0
2024-03-05 14:30:00,81.98,81.98,81.78,81.81,124947.0,81.4195,81.4195,81.2208,81.2506,124947.0
2024-03-05 15:00:00,81.81,81.92,81.7,81.72,352753.0,81.2506,81.3599,81.1414,81.1613,352753.0
2024-03-05 15:30:00,81.72,82.17,81.7,82.14,545731.0,81.1613,81.6082,81.1414,81.5784,545731.0
2024-03-06 09:30:00,82.81,82.89,82.49,82.52,149171.0,82.2438,82.3233,81.926,81.9558,149171.0
2024-03-06 10:00:00,82.53,82.54,82.16,82.44,126527.0,81.9657,81.9757,81.5983,81.8763,126527.0
2024-03-06 10:30:00,82.42,82.68,82.36,82.64,84173.0,81.8565,82.1147,81.7969,82.075,84173.0
2024-03-06 11:00:00,82.65,82.8,82.65,82.76,64367.0,82.0849,82.2339,82.0849,82.1941,64367.0
2024-03-06 11:30:00,82.76,82.87,82.61,82.83,90682.0,82.1941,82.3034,82.0452,82.2637,90682.0
2024-03-06 12:00:00,82.83,82.98,82.83,82.91,134700.0,82.2637,82.4126,82.2637,82.3431,134700.0
2024-03-06 12:30:00,82.92,82.98,82.77,82.84,45957.0,82.3531,82.4126,82.2041,82.2736,45957.0
2024-03-06 13:00:00,82.83,82.99,82.8,82.95,48134.0,82.2637,82.4226,82.2339,82.3828,48134.0
2024-03-06 13:30:00,82.96,82.97,82.45,82.69,234274.0,82.3928,82.4027,81.8863,82.1246,234274.0
2024-03-06 14:00:00,82.6,82.7,82.39,82.67,119064.0,82.0352,82.1346,81.8267,82.1048,119064.0
2024-03-06 14:30:00,82.69,82.73,82.36,82.44,120985.0,82.1246,82.1644,81.7969,81.8763,120985.0
2024-03-06 15:00:00,82.43,82.56,82.31,82.41,180356.0,81.8664,81.9955,81.7472,81.8465,180356.0
2024-03-06 15:30:00,82.41,82.61,82.27,82.52,312245.0,81.8465,82.0452,81.7075,81.9558,312245.0
2024-03-07 09:30:00,83.14,83.29,82.82,83.17,174596.0,82.5715,82.7205,82.2537,82.6013,174596.0
2024-03-07 10:00:00,83.18,83.42,83.13,83.42,73970.0,82.6113,82.8496,82.5616,82.8496,73970.0
2024-03-07 10:30:00,83.43,83.62,83.34,83.47,55469.0,82.8596,83.0483,82.7702,82.8993,55469.0
2024-03-07 11:00:00,83.49,83.63,83.43,83.62,58879.0,82.9192,83.0582,82.8596,83.0483,58879.0
2024-03-07 11:30:00,83.61,83.7,83.49,83.68,103270.0,83.0383,83.1277,82.9192,83.1079,103270.0
2024-03-07 12:00:00,83.68,83.82,83.63,83.72,114163.0,83.1079,83.2469,83.0582,83.1476,114163.0
2024-03-07 12:30:00,83.71,83.76,83.62,83.7,778635.0,83.1377,83.1873,83.0483,83.1277,778635.0
2024-03-07 13:00:00,83.71,83.79,83.64,83.78,1555983.0,83.1377,83.2171,83.0681,83.2072,1555983.0
2024-03-07 13:30:00,83.79,83.95,83.76,83.92,105096.0,83.2171,83.376,83.1873,83.3462,105096.0
2024-03-07 14:00:00,83.93,83.98,83.87,83.89,87879.0,83.3561,83.4058,83.2966,83.3164,87879.0
2024-03-07 14:30:00,83.88,83.93,83.78,83.8,78559.0,83.3065,83.3561,83.2072,83.227,78559.0
2024-03-07 15:00:00,83.79,83.79,83.62,83.72,95332.0,83.2171,83.2171,83.0483,83.1476,95332.0
2024-03-07 15:30:00,83.72,83.89,83.72,83.76,266274.0,83.1476,83.3164,83.1476,83.1873,266274.0
2024-03-08 09:30:00,83.98,84.39,83.9,84.38,233585.0,83.4058,83.813,83.3264,83.8031,233585.0
2024-03-08 10:00:00,84.39,84.65,84.37,84.62,86498.0,83.813,84.0712,83.7931,84.0414,86498.0
2024-03-08 10:30:00,84.64,84.66,84.27,84.39,165817.0,84.0613,84.0812,83.6938,83.813,165817.0
2024-03-08 11:00:00,84.39,84.4,83.55,83.56,280023.0,83.813,83.8229,82.9787,82.9887,280023.0
2024-03-08 11:30:00,83.56,83.7,83.32,83.4,289801.0,82.9887,83.1277,82.7503,82.8298,289801.0
2024-03-08 12:00:00,83.38,83.57,83.23,83.49,243067.0,82.8099,82.9986,82.6609,82.9192,243067.0
2024-03-08 12:30:00,83.51,83.56,82.89,82.95,152579.0,82.939,82.9887,82.3233,82.3828,152579.0
2024-03-08 13:00:00,82.93,83.13,82.86,82.88,151261.0,82.363,82.5616,82.2935,82.3133,151261.0
2024-03-08 13:30:00,82.86,82.91,82.66,82.83,82708.0,82.2935,82.3431,82.0948,82.2637,82708.0
2024-03-08 14:00:00,82.83,83.22,82.82,83.18,64387.0,82.2637,82.651,82.2537,82.6113,64387.0
2024-03-08 14:30:00,83.17,83.43,83.17,83.3,106009.0,82.6013,82.8596,82.6013,82.7305,106009.0
2024-03-08 15:00:00,83.29,83.4,82.86,82.89,157578.0,82.7205,82.8298,82.2935,82.3233,157578.0
2024-03-08 15:30:00,82.87,83.06,82.83,82.84,292862.0,82.3034,82.4921,82.2637,82.2736,292862.0
2024-03-11 09:30:00,82.52,82.66,82.11,82.16,275966.0,81.9558,82.0948,81.5486,81.5983,275966.0
2024-03-11 10:00:00,82.15,82.29,82.05,82.2,134288.0,81.5883,81.7274,81.489,81.638,134288.0
2024-03-11 10:30:00,82.21,82.64,82.21,82.56,159383.0,81.6479,82.075,81.6479,81.9955,159383.0
2024-03-11 11:00:00,82.55,82.63,82.24,82.25,164492.0,81.9856,82.065,81.6777,81.6876,164492.0
2024-03-11 11:30:00,82.24,82.55,82.19,82.52,102941.0,81.6777,81.9856,81.628,81.9558,102941.0
2024-03-11 12:00:00,82.54,82.54,82.32,82.41,221620.0,81.9757,81.9757,81.7572,81.8465,221620.0
2024-03-11 12:30:00,82.42,82.54,82.41,82.51,98258.0,81.8565,81.9757,81.8465,81.9459,98258.0
2024-03-11 13:00:00,82.53,82.55,82.31,82.5,84706.0,81.9657,81.9856,81.7472,81.9359,84706.0
2024-03-11 13:30:00,82.49,82.56,82.25,82.43,116883.0,81.926,81.9955,81.6876,81.8664,116883.0
2024-03-11 14:00:00,82.43,82.51,82.37,82.49,89072.0,81.8664,81.9459,81.8068,81.926,89072.0
2024-03-11 14:30:00,82.5,82.65,82.39,82.54,100851.0,81.9359,82.0849,81.8267,81.9757,100851.0
2024-03-11 15:00:00,82.54,82.54,82.33,82.35,171704.0,81.9757,81.9757,81.7671,81.787,171704.0
2024-03-11 15:30:00,82.34,82.48,82.27,82.4,309149.0,81.777,81.9161,81.7075,81.8366,309149.0
2024-03-12 09:30:00,83.01,83.08,82.4,82.94,341611.0,82.4424,82.512,81.8366,82.3729,341611.0
2024-03-12 10:00:00,82.96,83.37,82.9,83.37,119756.0,82.3928,82.8,82.3332,82.8,119756.0
2024-03-12 10:30:00,83.39,83.73,83.39,83.6,99138.0,82.8198,83.1575,82.8198,83.0284,99138.0
2024-03-12 11:00:00,83.6,83.78,83.52,83.76,116766.0,83.0284,83.2072,82.949,83.1873,116766.0
2024-03-12 11:30:00,83.77,83.78,83.52,83.64,145647.0,83.1972,83.2072,82.949,83.0681,145647.0
2024-03-12 12:00:00,83.66,83.68,83.5,83.53,71011.0,83.088,83.1079,82.9291,82.9589,71011.0
2024-03-12 12:30:00,83.54,83.57,83.26,83.38,147999.0,82.9688,82.9986,82.6907,82.8099,147999.0
2024-03-12 13:00:00,83.38,83.64,83.27,83.54,170818.0,82.8099,83.0681,82.7007,82.9688,170818.0
2024-03-12 13:30:00,83.54,83.67,83.53,83.62,99610.0,82.9688,83.0979,82.9589,83.0483,99610.0
2024-03-12 14:00:00,83.63,83.82,83.61,83.82,68238.0,83.0582,83.2469,83.0383,83.2469,68238.0
2024-03-12 14:30:00,83.81,83.89,83.64,83.85,145620.0,83.237,83.3164,83.0681,83.2767,145620.0
2024-03-12 15:00:00,83.87,83.94,83.79,83.92,109074.0,83.2966,83.3661,83.2171,83.3462,109074.0
2024-03-12 15:30:00,83.92,84.01,83.84,83.94,226094.0,83.3462,83.4356,83.2668,83.3661,226094.0
2024-03-13 09:30:00,83.87,83.88,83.36,83.44,194404.0,83.2966,83.3065,82.79,82.8695,194404.0
2024-03-13 10:00:00,83.43,83.56,83.31,83.5,96077.0,82.8596,82.9887,82.7404,82.9291,96077.0
2024-03-13 10:30:00,83.48,83.68,83.42,83.51,100310.0,82.9092,83.1079,82.8496,82.939,100310.0
2024-03-13 11:00:00,83.51,83.64,83.45,83.46,49000.0,82.939,83.0681,82.8794,82.8894,49000.0
2024-03-13 11:30:00,83.45,83.57,83.35,83.56,56961.0,82.8794,82.9986,82.7801,82.9887,56961.0
2024-03-13 12:00:00,83.56,83.61,83.49,83.53,61279.0,82.9887,83.0383,82.9192,82.9589,61279.0
2024-03-13 12:30:00,83.55,83.63,83.48,83.6,52555.0,82.9787,83.0582,82.9092,83.0284,52555.0
2024-03-13 13:00:00,83.61,83.77,83.6,83.76,77810.0,83.0383,83.1972,83.0284,83.1873,77810.0
2024-03-13 13:30:00,83.77,83.82,83.68,83.77,57077.0,83.1972,83.2469,83.1079,83.1972,57077.0
2024-03-13 14:00:00,83.75,83.8,83.7,83.75,45265.0,83.1774,83.227,83.1277,83.1774,45265.0
2024-03-13 14:30:00,83.75,83.82,83.71,83.71,43481.0,83.1774,83.2469,83.1377,83.1377,43481.0
2024-03-13 15:00:00,83.71,83.78,83.35,83.47,120526.0,83.1377,83.2072,82.7801,82.8993,120526.0
2024-03-13 15:30:00,83.45,83.66,83.44,83.57,350812.0,82.8794,83.088,82.8695,82.9986,350812.0
2024-03-14 09:30:00,83.94,84.11,83.42,83.48,545008.0,83.3661,83.5349,82.8496,82.9092,545008.0
2024-03-14 10:00:00,83.48,83.84,83.3,83.83,673622.0,82.9092,83.2668,82.7305,83.2568,673622.0
2024-03-14 10:30:00,83.84,83.93,83.65,83.75,5530508.0,83.2668,83.3561,83.0781,83.1774,5530508.0
2024-03-14 11:00:00,83.77,83.96,83.61,83.68,1353772.0,83.1972,83.3859,83.0383,83.1079,1353772.0
2024-03-14 11:30:00,83.68,83.8,83.62,83.72,2860211.0,83.1079,83.227,83.0483,83.1476,2860211.0
2024-03-14 12:00:00,83.74,83.77,83.44,83.63,2214439.0,83.1674,83.1972,82.8695,83.0582,2214439.0
2024-03-14 12:30:00,83.62,83.71,83.5,83.53,1265002.0,83.0483,83.1377,82.9291,82.9589,1265002.0
2024-03-14 13:00:00,83.52,83.54,83.33,83.44,663200.0,82.949,82.9688,82.7603,82.8695,663200.0
2024-03-14 13:30:00,83.43,83.74,83.38,83.73,1447675.0,82.8596,83.1674,82.8099,83.1575,1447675.0
2024-03-14 14:00:00,83.73,83.88,83.73,83.76,1215365.0,83.1575,83.3065,83.1575,83.1873,1215365.0
2024-03-14 14:30:00,83.77,83.82,83.57,83.57,2491213.0,83.1972,83.2469,82.9986,82.9986,2491213.0
2024-03-14 15:00:00,83.57,83.57,83.24,83.33,1618741.0,82.9986,82.9986,82.6709,82.7603,1618741.0
2024-03-14 15:30:00,83.34,83.7,83.2,83.69,818660.0,82.7702,83.1277,82.6311,83.1178,818660.0
2024-03-15 09:30:00,82.91,83.1,82.7,82.83,496079.0,82.3431,82.5318,82.1346,82.2637,496079.0
2024-03-15 10:00:00,82.8,82.97,82.55,82.9,273881.0,82.2339,82.4027,81.9856,82.3332,273881.0
2024-03-15 10:30:00,82.89,83.18,82.82,82.98,498938.0,82.3233,82.6113,82.2537,82.4126,498938.0
2024-03-15 11:00:00,82.99,83.01,82.81,82.93,202044.0,82.4226,82.4424,82.2438,82.363,202044.0
2024-03-15 11:30:00,82.93,82.95,82.68,82.72,108890.0,82.363,82.3828,82.1147,82.1544,108890.0
2024-03-15 12:00:00,82.72,82.78,82.53,82.6,1119791.0,82.1544,82.214,81.9657,82.0352,1119791.0
2024-03-15 12:30:00,82.59,82.69,82.45,82.47,2278865.0,82.0253,82.1246,81.8863,81.9061,2278865.0
2024-03-15 13:00:00,82.47,82.73,82.47,82.65,197830.0,81.9061,82.1644,81.9061,82.0849,197830.0
2024-03-15 13:30:00,82.64,82.79,82.59,82.77,445694.0,82.075,82.2239,82.0253,82.2041,445694.0
2024-03-15 14:00:00,82.78,82.82,82.67,82.72,294067.0,82.214,82.2537,82.1048,82.1544,294067.0
2024-03-15 14:30:00,82.72,82.91,82.71,82.81,290196.0,82.1544,82.3431,82.1445,82.2438,290196.0
2024-03-15 15:00:00,82.83,82.89,82.7,82.81,838511.0,82.2637,82.3233,82.1346,82.2438,838511.0
2024-03-15 15:30:00,82.81,82.83,82.62,82.73,902195.0,82.2438,82.2637,82.0551,82.1644,902195.0
2024-03-18 09:30:00,83.73,84.23,83.72,83.82,324309.0,83.1575,83.6541,83.1476,83.2469,324309.0
2024-03-18 10:00:00,83.83,84.22,83.81,84.16,197454.0,83.2568,83.6442,83.237,83.5846,197454.0
2024-03-18 10:30:00,84.2,84.21,84.09,84.16,165058.0,83.6243,83.6342,83.5151,83.5846,165058.0
2024-03-18 11:00:00,84.16,84.18,83.84,83.93,146763.0,83.5846,83.6044,83.2668,83.3561,146763.0
2024-03-18 11:30:00,83.91,83.92,83.69,83.75,305676.0,83.3363,83.3462,83.1178,83.1774,305676.0
2024-03-18 12:00:00,83.75,83.85,83.66,83.75,212206.0,83.1774,83.2767,83.088,83.1774,212206.0
2024-03-18 12:30:00,83.74,83.76,83.51,83.52,130429.0,83.1674,83.1873,82.939,82.949,130429.0
2024-03-18 13:00:00,83.52,83.71,83.49,83.71,79344.0,82.949,83.1377,82.9192,83.1377,79344.0
2024-03-18 13:30:00,83.73,83.74,83.55,83.67,297391.0,83.1575,83.1674,82.9787,83.0979,297391.0
2024-03-18 14:00:00,83.68,83.84,83.64,83.84,204917.0,83.1079,83.2668,83.0681,83.2668,204917.0
2024-03-18 14:30:00,83.84,83.85,83.59,83.7,169004.0,83.2668,83.2767,83.0185,83.1277,169004.0
2024-03-18 15:00:00,83.7,83.79,83.66,83.74,429823.0,83.1277,83.2171,83.088,83.1674,429823.0
2024-03-18 15:30:00,83.73,83.8,83.44,83.51,461872.0,83.1575,83.227,82.8695,82.939,461872.0
2024-03-19 09:30:00,83.2,83.26,82.79,83.03,574576.0,82.6311,82.6907,82.2239,82.4623,574576.0
2024-03-19 10:00:00,83.03,83.19,82.94,82.99,171772.0,82.4623,82.6212,82.3729,82.4226,171772.0
2024-03-19 10:30:00,83.0,83.31,82.98,83.18,172134.0,82.4325,82.7404,82.4126,82.6113,172134.0
2024-03-19 11:00:00,83.19,83.3,83.16,83.29,137028.0,82.6212,82.7305,82.5914,82.7205,137028.0
2024-03-19 11:30:00,83.29,83.45,83.28,83.37,140025.0,82.7205,82.8794,82.7106,82.8,140025.0
2024-03-19 12:00:00,83.38,83.61,83.35,83.6,110375.0,82.8099,83.0383,82.7801,83.0284,110375.0
2024-03-19 12:30:00,83.6,83.9,83.6,83.76,185634.0,83.0284,83.3264,83.0284,83.1873,185634.0
2024-03-19 13:00:00,83.77,83.94,83.69,83.81,263191.0,83.1972,83.3661,83.1178,83.237,263191.0
2024-03-19 13:30:00,83.85,83.94,83.81,83.9,181318.0,83.2767,83.3661,83.237,83.3264,181318.0
2024-03-19 14:00:00,83.89,83.99,83.78,83.9,222457.0,83.3164,83.4157,83.2072,83.3264,222457.0
2024-03-19 14:30:00,83.89,83.99,83.8,83.86,263631.0,83.3164,83.4157,83.227,83.2866,263631.0
2024-03-19 15:00:00,83.86,83.91,83.67,83.73,445375.0,83.2866,83.3363,83.0979,83.1575,445375.0
2024-03-19 15:30:00,83.74,84.05,83.71,84.01,530345.0,83.1674,83.4753,83.1377,83.4356,530345.0
2024-03-20 09:30:00,84.13,84.21,83.83,83.92,146470.0,83.5548,83.6342,83.2568,83.3462,146470.0
2024-03-20 10:00:00,83.91,84.13,83.89,84.1,103441.0,83.3363,83.5548,83.3164,83.525,103441.0
2024-03-20 10:30:00,84.1,84.12,83.9,83.94,83378.0,83.525,83.5448,83.3264,83.3661,83378.0
2024-03-20 11:00:00,83.95,84.1,83.94,84.07,297092.0,83.376,83.525,83.3661,83.4952,297092.0
2024-03-20 11:30:00,84.08,84.1,83.91,84.02,160240.0,83.5051,83.525,83.3363,83.4455,160240.0
2024-03-20 12:00:00,84.01,84.04,83.9,84.01,61205.0,83.4356,83.4654,83.3264,83.4356,61205.0
2024-03-20 12:30:00,84.01,84.09,83.92,84.09,373640.0,83.4356,83.5151,83.3462,83.5151,373640.0
2024-03-20 13:00:00,84.09,84.09,83.93,83.95,79446.0,83.5151,83.5151,83.3561,83.376,79446.0
2024-03-20 13:30:00,83.95,84.02,83.9,83.98,142984.0,83.376,83.4455,83.3264,83.4058,142984.0
2024-03-20 14:00:00,83.99,84.58,83.99,84.47,323773.0,83.4157,84.0017,83.4157,83.8925,323773.0
2024-03-20 14:30:00,84.47,84.8,84.13,84.65,344662.0,83.8925,84.2202,83.5548,84.0712,344662.0
2024-03-20 15:00:00,84.66,84.93,84.66,84.89,312692.0,84.0812,84.3493,84.0812,84.3096,312692.0
2024-03-20 15:30:00,84.89,84.96,84.7,84.94,578746.0,84.3096,84.3791,84.1209,84.3592,578746.0
2024-03-21 09:30:00,85.56,85.56,85.17,85.27,293693.0,85.0586,85.0586,84.6709,84.7703,293693.0
2024-03-21 10:00:00,85.27,85.42,85.21,85.32,91957.0,84.7703,84.9194,84.7107,84.82,91957.0
2024-03-21 10:30:00,85.31,85.36,85.14,85.19,152443.0,84.8101,84.8598,84.6411,84.6908,152443.0
2024-03-21 11:00:00,85.21,85.31,85.1,85.27,82160.0,84.7107,84.8101,84.6013,84.7703,82160.0
2024-03-21 11:30:00,85.27,85.41,85.27,85.33,139976.0,84.7703,84.9095,84.7703,84.83,139976.0
2024-03-21 12:00:00,85.32,85.45,85.3,85.44,100280.0,84.82,84.9493,84.8002,84.9393,100280.0
2024-03-21 12:30:00,85.45,85.46,85.34,85.39,145188.0,84.9493,84.9592,84.8399,84.8896,145188.0
2024-03-21 13:00:00,85.39,85.39,85.25,85.28,530782.0,84.8896,84.8896,84.7504,84.7803,530782.0
2024-03-21 13:30:00,85.29,85.32,85.09,85.12,66210.0,84.7902,84.82,84.5914,84.6212,66210.0
2024-03-21 14:00:00,85.11,85.17,85.0,85.15,392399.0,84.6113,84.6709,84.5019,84.651,392399.0
2024-03-21 14:30:00,85.14,85.15,84.9,84.97,234102.0,84.6411,84.651,84.4025,84.4721,234102.0
2024-03-21 15:00:00,84.97,85.07,84.91,85.05,156509.0,84.4721,84.5715,84.4124,84.5516,156509.0
2024-03-21 15:30:00,85.06,85.12,84.91,84.95,308500.0,84.5616,84.6212,84.4124,84.4522,308500.0
2024-03-22 09:30:00,84.91,84.98,84.77,84.89,149053.0,84.4124,84.482,84.2733,84.3926,149053.0
2024-03-22 10:00:00,84.9,85.07,84.87,84.97,112293.0,84.4025,84.5715,84.3727,84.4721,112293.0
2024-03-22 10:30:00,84.98,84.99,84.86,84.88,69397.0,84.482,84.492,84.3627,84.3826,69397.0
2024-03-22 11:00:00,84.88,85.08,84.88,85.04,86055.0,84.3826,84.5814,84.3826,84.5417,86055.0
2024-03-22 11:30:00,85.05,85.1,84.99,85.09,124582.0,84.5516,84.6013,84.492,84.5914,124582.0
2024-03-22 12:00:00,85.09,85.13,84.99,85.08,65536.0,84.5914,84.6311,84.492,84.5814,65536.0
2024-03-22 12:30:00,85.08,85.2,84.96,85.19,78943.0,84.5814,84.7007,84.4621,84.6908,78943.0
2024-03-22 13:00:00,85.2,85.3,85.19,85.22,45436.0,84.7007,84.8002,84.6908,84.7206,45436.0
2024-03-22 13:30:00,85.24,85.35,85.21,85.34,157333.0,84.7405,84.8499,84.7107,84.8399,157333.0
2024-03-22 14:00:00,85.33,85.35,85.18,85.32,259419.0,84.83,84.8499,84.6809,84.82,259419.0
2024-03-22 14:30:00,85.32,85.33,85.19,85.23,180189.0,84.82,84.83,84.6908,84.7306,180189.0
2024-03-22 15:00:00,85.23,85.24,85.04,85.16,228100.0,84.7306,84.7405,84.5417,84.661,228100.0
2024-03-22 15:30:00,85.15,85.29,85.09,85.12,536727.0,84.651,84.7902,84.5914,84.6212,536727.0
2024-03-25 09:30:00,84.7,84.82,84.44,84.78,185189.0,84.2037,84.323,83.9452,84.2832,185189.0
2024-03-25 10:00:00,84.77,85.03,84.75,84.89,71340.0,84.2733,84.5317,84.2534,84.3926,71340.0
2024-03-25 10:30:00,84.9,84.99,84.82,84.92,75355.0,84.4025,84.492,84.323,84.4224,75355.0
2024-03-25 11:00:00,84.92,85.0,84.86,84.91,81421.0,84.4224,84.5019,84.3627,84.4124,81421.0
2024-03-25 11:30:00,84.9,85.0,84.86,84.94,59754.0,84.4025,84.5019,84.3627,84.4423,59754.0
2024-03-25 12:00:00,84.92,84.97,84.82,84.9,102419.0,84.4224,84.4721,84.323,84.4025,102419.0
2024-03-25 12:30:00,84.9,84.97,84.86,84.91,38269.0,84.4025,84.4721,84.3627,84.4124,38269.0
2024-03-25 13:00:00,84.91,84.99,84.85,84.98,93420.0,84.4124,84.492,84.3528,84.482,93420.0
2024-03-25 13:30:00,84.98,85.02,84.95,85.01,87104.0,84.482,84.5218,84.4522,84.5119,87104.0
2024-03-25 14:00:00,85.01,85.07,84.99,85.04,96818.0,84.5119,84.5715,84.492,84.5417,96818.0
2024-03-25 14:30:00,85.04,85.08,84.99,85.08,105994.0,84.5417,84.5814,84.492,84.5814,105994.0
2024-03-25 15:00:00,85.08,85.08,84.91,84.93,116297.0,84.5814,84.5814,84.4124,84.4323,116297.0
2024-03-25 15:30:00,84.92,85.02,84.77,84.81,189294.0,84.4224,84.5218,84.2733,84.313,189294.0
2024-03-26 09:30:00,85.12,85.18,84.99,85.11,120164.0,84.6212,84.6809,84.492,84.6113,120164.0
2024-03-26 10:00:00,85.11,85.18,84.98,85.01,131602.0,84.6113,84.6809,84.482,84.5119,131602.0
2024-03-26 10:30:00,85.0,85.07,84.92,85.06,104099.0,84.5019,84.5715,84.4224,84.5616,104099.0
2024-03-26 11:00:00,85.06,85.14,85.02,85.1,44673.0,84.5616,84.6411,84.5218,84.6013,44673.0
2024-03-26 11:30:00,85.1,85.13,85.04,85.12,44305.0,84.6013,84.6311,84.5417,84.6212,44305.0
2024-03-26 12:00:00,85.14,85.17,84.97,85.03,119921.0,84.6411,84.6709,84.4721,84.5317,119921.0
2024-03-26 12:30:00,85.03,85.05,84.93,84.97,70000.0,84.5317,84.5516,84.4323,84.4721,70000.0
2024-03-26 13:00:00,84.96,85.02,84.91,84.99,87664.0,84.4621,84.5218,84.4124,84.492,87664.0
2024-03-26 13:30:00,85.01,85.03,84.92,84.94,103522.0,84.5119,84.5317,84.4224,84.4423,103522.0
2024-03-26 14:00:00,84.95,85.04,84.95,85.02,99323.0,84.4522,84.5417,84.4522,84.5218,99323.0
2024-03-26 14:30:00,85.03,85.05,84.95,85.01,527076.0,84.5317,84.5516,84.4522,84.5119,527076.0
2024-03-26 15:00:00,85.01,85.01,84.76,84.79,182923.0,84.5119,84.5119,84.2633,84.2931,182923.0
2024-03-26 15:30:00,84.81,84.81,84.4,84.44,683585.0,84.313,84.313,83.9054,83.9452,683585.0
2024-03-27 09:30:00,84.95,84.99,84.45,84.47,236327.0,84.4522,84.492,83.9551,83.975,236327.0
2024-03-27 10:00:00,84.47,84.49,84.12,84.25,165217.0,83.975,83.9949,83.6271,83.7563,165217.0
2024-03-27 10:30:00,84.26,84.36,84.2,84.26,93159.0,83.7662,83.8657,83.7066,83.7662,93159.0
2024-03-27 11:00:00,84.26,84.29,84.15,84.15,80277.0,83.7662,83.7961,83.6569,83.6569,80277.0
2024-03-27 11:30:00,84.15,84.25,84.11,84.15,106224.0,83.6569,83.7563,83.6171,83.6569,106224.0
2024-03-27 12:00:00,84.13,84.3,84.13,84.29,97973.0,83.637,83.806,83.637,83.7961,97973.0
2024-03-27 12:30:00,84.3,84.38,84.29,84.32,115667.0,83.806,83.8855,83.7961,83.8259,115667.0
2024-03-27 13:00:00,84.34,84.35,84.2,84.31,94298.0,83.8458,83.8557,83.7066,83.816,94298.0
2024-03-27 13:30:00,84.31,84.36,84.3,84.31,41789.0,83.816,83.8657,83.806,83.816,41789.0
2024-03-27 14:00:00,84.31,84.44,84.24,84.4,94704.0,83.816,83.9452,83.7464,83.9054,94704.0
2024-03-27 14:30:00,84.41,84.43,84.22,84.25,93320.0,83.9154,83.9353,83.7265,83.7563,93320.0
2024-03-27 15:00:00,84.24,84.37,84.14,84.33,188308.0,83.7464,83.8756,83.647,83.8358,188308.0
2024-03-27 15:30:00,84.34,84.71,84.3,84.71,614760.0,83.8458,84.2136,83.806,84.2136,614760.0
2024-03-28 09:30:00,84.58,84.75,84.35,84.64,142353.0,84.0844,84.2534,83.8557,84.144,142353.0
2024-03-28 10:00:00,84.65,84.75,84.52,84.59,74537.0,84.154,84.2534,84.0247,84.0943,74537.0
2024-03-28 10:30:00,84.58,84.67,84.56,84.61,63637.0,84.0844,84.1738,84.0645,84.1142,63637.0
2024-03-28 11:00:00,84.63,84.66,84.56,84.64,106921.0,84.1341,84.1639,84.0645,84.144,106921.0
2024-03-28 11:30:00,84.64,84.68,84.54,84.63,78975.0,84.144,84.1838,84.0446,84.1341,78975.0
2024-03-28 12:00:00,84.63,84.63,84.47,84.55,84947.0,84.1341,84.1341,83.975,84.0545,84947.0
2024-03-28 12:30:00,84.56,84.56,84.49,84.54,49684.0,84.0645,84.0645,83.9949,84.0446,49684.0
2024-03-28 13:00:00,84.55,84.57,84.47,84.5,49974.0,84.0545,84.0744,83.975,84.0048,49974.0
2024-03-28 13:30:00,84.49,84.57,84.47,84.52,66227.0,83.9949,84.0744,83.975,84.0247,66227.0
2024-03-28 14:00:00,84.52,84.58,84.45,84.54,66331.0,84.0247,84.0844,83.9551,84.0446,66331.0
2024-03-28 14:30:00,84.55,84.7,84.47,84.68,112133.0,84.0545,84.2037,83.975,84.1838,112133.0
2024-03-28 15:00:00,84.68,84.74,84.58,84.7,119509.0,84.1838,84.2434,84.0844,84.2037,119509.0
2024-03-28 15:30:00,84.7,84.73,84.44,84.47,557832.0,84.2037,84.2335,83.9452,83.975,557832.0
2024-04-01 09:30:00,84.61,85.08,84.5,84.92,416861.0,84.1142,84.5814,84.0048,84.4224,416861.0
2024-04-01 10:00:00,84.91,84.98,84.68,84.75,159046.0,84.4124,84.482,84.1838,84.2534,159046.0
2024-04-01 10:30:00,84.75,84.8,84.51,84.56,165738.0,84.2534,84.3031,84.0148,84.0645,165738.0
2024-04-01 11:00:00,84.56,84.59,84.31,84.5,226423.0,84.0645,84.0943,83.816,84.0048,226423.0
2024-04-01 11:30:00,84.49,84.52,84.28,84.29,125827.0,83.9949,84.0247,83.7861,83.7961,125827.0
2024-04-01 12:00:00,84.29,84.51,84.26,84.48,118694.0,83.7961,84.0148,83.7662,83.985,118694.0
2024-04-01 12:30:00,84.48,84.56,84.47,84.47,176253.0,83.985,84.0645,83.975,83.975,176253.0
2024-04-01 13:00:00,84.47,84.48,84.31,84.41,68375.0,83.975,83.985,83.816,83.9154,68375.0
2024-04-01 13:30:00,84.42,84.45,84.36,84.43,112694.0,83.9253,83.9551,83.8657,83.9353,112694.0
2024-04-01 14:00:00,84.43,84.51,84.39,84.48,118685.0,83.9353,84.0148,83.8955,83.985,118685.0
2024-04-01 14:30:00,84.49,84.53,84.45,84.47,201504.0,83.9949,84.0347,83.9551,83.975,201504.0
2024-04-01 15:00:00,84.47,84.57,84.43,84.47,86762.0,83.975,84.0744,83.9353,83.975,86762.0
2024-04-01 15:30:00,84.45,84.67,84.41,84.6,534595.0,83.9551,84.1738,83.9154,84.1043,534595.0
2024-04-02 09:30:00,83.62,83.73,83.41,83.58,277747.0,83.13,83.2394,82.9212,83.0902,277747.0
2024-04-02 10:00:00,83.59,83.66,83.37,83.52,169316.0,83.1002,83.1698,82.8815,83.0306,169316.0
2024-04-02 10:30:00,83.51,83.59,83.42,83.46,86792.0,83.0206,83.1002,82.9312,82.9709,86792.0
2024-04-02 11:00:00,83.46,83.72,83.44,83.69,124447.0,82.9709,83.2294,82.9511,83.1996,124447.0
2024-04-02 11:30:00,83.7,83.79,83.61,83.62,150960.0,83.2095,83.299,83.1201,83.13,150960.0
2024-04-02 12:00:00,83.62,83.7,83.59,83.7,108546.0,83.13,83.2095,83.1002,83.2095,108546.0
2024-04-02 12:30:00,83.7,83.85,83.68,83.84,359433.0,83.2095,83.3586,83.1896,83.3487,359433.0
2024-04-02 13:00:00,83.85,83.91,83.8,83.84,82708.0,83.3586,83.4183,83.3089,83.3487,82708.0
2024-04-02 13:30:00,83.83,83.89,83.78,83.82,65094.0,83.3388,83.3984,83.2891,83.3288,65094.0
2024-04-02 14:00:00,83.84,83.92,83.82,83.85,112654.0,83.3487,83.4282,83.3288,83.3586,112654.0
2024-04-02 14:30:00,83.86,83.89,83.78,83.83,97564.0,83.3686,83.3984,83.2891,83.3388,97564.0
2024-04-02 15:00:00,83.82,83.99,83.82,83.93,141156.0,83.3288,83.4978,83.3288,83.4382,141156.0
2024-04-02 15:30:00,83.94,84.07,83.91,84.03,484945.0,83.4481,83.5774,83.4183,83.5376,484945.0
2024-04-03 09:30:00,83.74,84.03,83.73,83.98,313451.0,83.2493,83.5376,83.2394,83.4879,313451.0
2024-04-03 10:00:00,83.99,84.54,83.99,84.5,319769.0,83.4978,84.0446,83.4978,84.0048,319769.0
2024-04-03 10:30:00,84.5,84.59,84.47,84.57,134949.0,84.0048,84.0943,83.975,84.0744,134949.0
2024-04-03 11:00:00,84.58,84.65,84.56,84.63,122467.0,84.0844,84.154,84.0645,84.1341,122467.0
2024-04-03 11:30:00,84.63,84.65,84.46,84.48,110111.0,84.1341,84.154,83.9651,83.985,110111.0
2024-04-03 12:00:00,84.46,84.55,84.36,84.55,80210.0,83.9651,84.0545,83.8657,84.0545,80210.0
2024-04-03 12:30:00,84.55,84.59,84.31,84.5,168263.0,84.0545,84.0943,83.816,84.0048,168263.0
2024-04-03 13:00:00,84.5,84.57,84.49,84.55,95537.0,84.0048,84.0744,83.9949,84.0545,95537.0
2024-04-03 13:30:00,84.56,84.61,84.5,84.56,70115.0,84.0645,84.1142,84.0048,84.0645,70115.0
2024-04-03 14:00:00,84.56,84.62,84.51,84.53,105936.0,84.0645,84.1241,84.0148,84.0347,105936.0
2024-04-03 14:30:00,84.52,84.58,84.42,84.45,135847.0,84.0247,84.0844,83.9253,83.9551,135847.0
2024-04-03 15:00:00,84.45,84.47,84.04,84.17,301843.0,83.9551,83.975,83.5475,83.6768,301843.0
2024-04-03 15:30:00,84.16,84.36,84.11,84.32,522405.0,83.6668,83.8657,83.6171,83.8259,522405.0
2024-04-04 09:30:00,85.04,85.17,84.84,84.9,289030.0,84.5417,84.6709,84.3428,84.4025,289030.0
2024-04-04 10:00:00,84.91,84.97,84.84,84.93,118611.0,84.4124,84.4721,84.3428,84.4323,118611.0
2024-04-04 10:30:00,84.94,84.94,84.86,84.91,171717.0,84.4423,84.4423,84.3627,84.4124,171717.0
2024-04-04 11:00:00,84.92,84.96,84.86,84.94,91142.0,84.4224,84.4621,84.3627,84.4423,91142.0
2024-04-04 11:30:00,84.94,85.07,84.93,85.07,137873.0,84.4423,84.5715,84.4323,84.5715,137873.0
2024-04-04 12:00:00,85.08,85.21,85.07,85.17,146019.0,84.5814,84.7107,84.5715,84.6709,146019.0
2024-04-04 12:30:00,85.17,85.22,85.15,85.18,54122.0,84.6709,84.7206,84.651,84.6809,54122.0
2024-04-04 13:00:00,85.18,85.18,85.11,85.12,50789.0,84.6809,84.6809,84.6113,84.6212,50789.0
2024-04-04 13:30:00,85.12,85.14,84.86,84.89,94428.0,84.6212,84.6411,84.3627,84.3926,94428.0
2024-04-04 14:00:00,84.89,84.89,84.14,84.17,313436.0,84.3926,84.3926,83.647,83.6768,313436.0
2024-04-04 14:30:00,84.16,84.16,83.67,83.74,479749.0,83.6668,83.6668,83.1797,83.2493,479749.0
2024-04-04 15:00:00,83.74,83.74,83.28,83.28,563848.0,83.2493,83.2493,82.792,82.792,563848.0
2024-04-04 15:30:00,83.28,83.4,83.05,83.1,690556.0,82.792,82.9113,82.5633,82.613,690556.0
2024-04-05 09:30:00,83.45,83.99,83.4,83.92,196806.0,82.961,83.4978,82.9113,83.4282,196806.0
2024-04-05 10:00:00,83.93,84.04,83.74,83.83,108421.0,83.4382,83.5475,83.2493,83.3388,108421.0
2024-04-05 10:30:00,83.81,84.31,83.78,84.31,160679.0,83.3189,83.816,83.2891,83.816,160679.0
2024-04-05 11:00:00,84.32,84.35,83.96,84.18,154175.0,83.8259,83.8557,83.468,83.6867,154175.0
2024-04-05 11:30:00,84.18,84.57,84.14,84.52,153074.0,83.6867,84.0744,83.647,84.0247,153074.0
2024-04-05 12:00:00,84.52,84.62,84.5,84.53,95810.0,84.0247,84.1241,84.0048,84.0347,95810.0
2024-04-05 12:30:00,84.53,84.7,84.43,84.68,109826.0,84.0347,84.2037,83.9353,84.1838,109826.0
2024-04-05 13:00:00,84.68,84.69,84.4,84.49,122964.0,84.1838,84.1937,83.9054,83.9949,122964.0
2024-04-05 13:30:00,84.51,84.57,84.13,84.17,121126.0,84.0148,84.0744,83.637,83.6768,121126.0
2024-04-05 14:00:00,84.17,84.44,84.03,84.16,215254.0,83.6768,83.9452,83.5376,83.6668,215254.0
2024-04-05 14:30:00,84.16,84.33,84.08,84.18,234477.0,83.6668,83.8358,83.5873,83.6867,234477.0
2024-04-05 15:00:00,84.18,84.28,84.15,84.23,177420.0,83.6867,83.7861,83.6569,83.7364,177420.0
2024-04-05 15:30:00,84.23,84.44,84.21,84.28,275589.0,83.7364,83.9452,83.7165,83.7861,275589.0
2024-04-08 09:30:00,84.5,84.51,84.04,84.34,137042.0,84.0048,84.0148,83.5475,83.8458,137042.0
2024-04-08 10:00:00,84.35,84.5,84.2,84.5,90360.0,83.8557,84.0048,83.7066,84.0048,90360.0
2024-04-08 10:30:00,84.49,84.61,84.47,84.57,83702.0,83.9949,84.1142,83.975,84.0744,83702.0
2024-04-08 11:00:00,84.58,84.59,84.41,84.46,107441.0,84.0844,84.0943,83.9154,83.9651,107441.0
2024-04-08 11:30:00,84.45,84.45,84.22,84.31,84399.0,83.9551,83.9551,83.7265,83.816,84399.0
2024-04-08 12:00:00,84.3,84.3,84.06,84.2,88414.0,83.806,83.806,83.5674,83.7066,88414.0
2024-04-08 12:30:00,84.19,84.38,84.18,84.38,224301.0,83.6967,83.8855,83.6867,83.8855,224301.0
2024-04-08 13:00:00,84.38,84.39,84.24,84.32,100814.0,83.8855,83.8955,83.7464,83.8259,100814.0
2024-04-08 13:30:00,84.34,84.34,84.18,84.32,81753.0,83.8458,83.8458,83.6867,83.8259,81753.0
2024-04-08 14:00:00,84.33,84.38,84.29,84.34,135084.0,83.8358,83.8855,83.7961,83.8458,135084.0
2024-04-08 14:30:00,84.33,84.38,84.24,84.38,187503.0,83.8358,83.8855,83.7464,83.8855,187503.0
2024-04-08 15:00:00,84.39,84.41,84.28,84.39,108426.0,83.8955,83.9154,83.7861,83.8955,108426.0
2024-04-08 15:30:00,84.38,84.47,84.21,84.28,411638.0,83.8855,83.975,83.7165,83.7861,411638.0
2024-04-09 09:30:00,84.66,84.66,84.32,84.39,137111.0,84.1639,84.1639,83.8259,83.8955,137111.0
2024-04-09 10:00:00,84.35,84.44,83.91,83.96,1343762.0,83.8557,83.9452,83.4183,83.468,1343762.0
2024-04-09 10:30:00,83.96,83.96,83.34,83.6,342335.0,83.468,83.468,82.8516,83.1101,342335.0
2024-04-09 11:00:00,83.6,83.78,83.54,83.64,195660.0,83.1101,83.2891,83.0505,83.1499,195660.0
2024-04-09 11:30:00,83.64,83.86,83.55,83.82,143831.0,83.1499,83.3686,83.0604,83.3288,143831.0
2024-04-09 12:00:00,83.81,84.0,83.81,83.91,135588.0,83.3189,83.5078,83.3189,83.4183,135588.0
2024-04-09 12:30:00,83.92,83.99,83.79,83.82,101728.0,83.4282,83.4978,83.299,83.3288,101728.0
2024-04-09 13:00:00,83.81,83.97,83.79,83.88,170676.0,83.3189,83.4779,83.299,83.3885,170676.0
2024-04-09 13:30:00,83.88,83.96,83.78,83.78,74308.0,83.3885,83.468,83.2891,83.2891,74308.0
2024-04-09 14:00:00,83.77,83.88,83.7,83.77,99971.0,83.2791,83.3885,83.2095,83.2791,99971.0
2024-04-09 14:30:00,83.78,83.81,83.67,83.72,107656.0,83.2891,83.3189,83.1797,83.2294,107656.0
2024-04-09 15:00:00,83.72,84.1,83.57,84.1,193636.0,83.2294,83.6072,83.0803,83.6072,193636.0
2024-04-09 15:30:00,84.09,84.29,83.91,84.27,339372.0,83.5972,83.7961,83.4183,83.7762,339372.0
2024-04-10 09:30:00,83.29,83.75,83.25,83.62,340440.0,82.8019,83.2592,82.7622,83.13,340440.0
2024-04-10 10:00:00,83.61,83.79,83.5,83.67,193894.0,83.1201,83.299,83.0107,83.1797,193894.0
2024-04-10 10:30:00,83.67,83.94,83.55,83.64,192565.0,83.1797,83.4481,83.0604,83.1499,192565.0
2024-04-10 11:00:00,83.64,83.72,83.49,83.72,88796.0,83.1499,83.2294,83.0008,83.2294,88796.0
2024-04-10 11:30:00,83.73,83.73,83.48,83.56,76790.0,83.2394,83.2394,82.9908,83.0703,76790.0
2024-04-10 12:00:00,83.56,83.65,83.48,83.57,62124.0,83.0703,83.1598,82.9908,83.0803,62124.0
2024-04-10 12:30:00,83.58,83.79,83.56,83.76,86644.0,83.0902,83.299,83.0703,83.2692,86644.0
2024-04-10 13:00:00,83.76,83.93,83.41,83.71,368367.0,83.2692,83.4382,82.9212,83.2195,368367.0
2024-04-10 13:30:00,83.71,83.87,83.42,83.67,350141.0,83.2195,83.3785,82.9312,83.1797,350141.0
2024-04-10 14:00:00,83.69,83.82,83.54,83.56,234879.0,83.1996,83.3288,83.0505,83.0703,234879.0
2024-04-10 14:30:00,83.58,83.74,83.47,83.48,254118.0,83.0902,83.2493,82.9809,82.9908,254118.0
2024-04-10 15:00:00,83.46,83.86,83.42,83.7,256309.0,82.9709,83.3686,82.9312,83.2095,256309.0
2024-04-10 15:30:00,83.71,83.88,83.55,83.73,359372.0,83.2195,83.3885,83.0604,83.2394,359372.0
2024-04-11 09:30:00,84.04,84.11,83.86,83.99,281855.0,83.5475,83.6171,83.3686,83.4978,281855.0
2024-04-11 10:00:00,84.01,84.01,83.59,83.78,2201913.0,83.5177,83.5177,83.1002,83.2891,2201913.0
2024-04-11 10:30:00,83.79,84.04,83.75,83.93,115834.0,83.299,83.5475,83.2592,83.4382,115834.0
2024-04-11 11:00:00,83.94,84.13,83.93,84.01,325150.0,83.4481,83.637,83.4382,83.5177,325150.0
2024-04-11 11:30:00,84.01,84.34,83.99,84.32,91335.0,83.5177,83.8458,83.4978,83.8259,91335.0
2024-04-11 12:00:00,84.33,84.37,84.25,84.25,171381.0,83.8358,83.8756,83.7563,83.7563,171381.0
2024-04-11 12:30:00,84.25,84.37,84.23,84.32,83754.0,83.7563,83.8756,83.7364,83.8259,83754.0
2024-04-11 13:00:00,84.32,84.8,84.25,84.75,279135.0,83.8259,84.3031,83.7563,84.2534,279135.0
2024-04-11 13:30:00,84.76,84.88,84.66,84.85,90822.0,84.2633,84.3826,84.1639,84.3528,90822.0
2024-04-11 14:00:00,84.86,85.11,84.84,85.09,176503.0,84.3627,84.6113,84.3428,84.5914,176503.0
2024-04-11 14:30:00,85.11,85.16,85.0,85.02,135037.0,84.6113,84.661,84.5019,84.5218,135037.0
2024-04-11 15:00:00,85.03,85.13,85.02,85.11,350326.0,84.5317,84.6311,84.5218,84.6113,350326.0
2024-04-11 15:30:00,85.1,85.22,85.02,85.05,376321.0,84.6013,84.7206,84.5218,84.5516,376321.0
2024-04-12 09:30:00,84.34,84.62,84.28,84.59,434669.0,83.8458,84.1241,83.7861,84.0943,434669.0
2024-04-12 10:00:00,84.62,84.62,84.26,84.3,503019.0,84.1241,84.1241,83.7662,83.806,503019.0
2024-04-12 10:30:00,84.29,84.32,83.92,83.94,184705.0,83.7961,83.8259,83.4282,83.4481,184705.0
2024-04-12 11:00:00,83.94,84.3,83.94,84.3,181077.0,83.4481,83.806,83.4481,83.806,181077.0
2024-04-12 11:30:00,84.31,84.43,84.26,84.29,99157.0,83.816,83.9353,83.7662,83.7961,99157.0
2024-04-12 12:00:00,84.29,84.3,83.98,83.98,118700.0,83.7961,83.806,83.4879,83.4879,118700.0
2024-04-12 12:30:00,83.98,84.01,83.75,83.79,216457.0,83.4879,83.5177,83.2592,83.299,216457.0
2024-04-12 13:00:00,83.78,83.9,83.61,83.65,164568.0,83.2891,83.4084,83.1201,83.1598,164568.0
2024-04-12 13:30:00,83.64,83.91,83.58,83.77,156831.0,83.1499,83.4183,83.0902,83.2791,156831.0
2024-04-12 14:00:00,83.76,83.92,83.69,83.81,155329.0,83.2692,83.4282,83.1996,83.3189,155329.0
2024-04-12 14:30:00,83.82,83.82,83.62,83.63,212507.0,83.3288,83.3288,83.13,83.1399,212507.0
2024-04-12 15:00:00,83.63,83.74,83.57,83.66,243944.0,83.1399,83.2493,83.0803,83.1698,243944.0
2024-04-12 15:30:00,83.67,83.92,83.64,83.91,403621.0,83.1797,83.4282,83.1499,83.4183,403621.0
2024-04-15 09:30:00,84.48,84.56,84.13,84.46,255790.0,83.985,84.0645,83.637,83.9651,255790.0
2024-04-15 10:00:00,84.46,84.56,83.99,84.13,176245.0,83.9651,84.0645,83.4978,83.637,176245.0
2024-04-15 10:30:00,84.14,84.2,83.81,83.81,173977.0,83.647,83.7066,83.3189,83.3189,173977.0
2024-04-15 11:00:00,83.81,83.94,83.77,83.91,116564.0,83.3189,83.4481,83.2791,83.4183,116564.0
2024-04-15 11:30:00,83.92,84.05,83.87,84.0,188926.0,83.4282,83.5575,83.3785,83.5078,188926.0
2024-04-15 12:00:00,83.99,84.07,83.62,83.65,80928.0,83.4978,83.5774,83.13,83.1598,80928.0
2024-04-15 12:30:00,83.65,83.65,83.43,83.56,100685.0,83.1598,83.1598,82.9411,83.0703,100685.0
2024-04-15 13:00:00,83.54,83.66,82.85,82.86,257089.0,83.0505,83.1698,82.3645,82.3745,257089.0
2024-04-15 13:30:00,82.85,82.86,82.51,82.76,329419.0,82.3645,82.3745,82.0265,82.275,329419.0
2024-04-15 14:00:00,82.75,82.76,82.47,82.58,234974.0,82.2651,82.275,81.9867,82.0961,234974.0
2024-04-15 14:30:00,82.57,82.81,82.48,82.59,198642.0,82.0862,82.3247,81.9967,82.106,198642.0
2024-04-15 15:00:00,82.59,82.6,82.3,82.4,244654.0,82.106,82.116,81.8177,81.9171,244654.0
2024-04-15 15:30:00,82.39,82.56,82.38,82.4,540940.0,81.9072,82.0762,81.8973,81.9171,540940.0
2024-04-16 09:30:00,82.4,82.69,82.21,82.63,548143.0,81.9171,82.2054,81.7283,82.1458,548143.0
2024-04-16 10:00:00,82.62,82.78,82.36,82.36,117412.0,82.1359,82.2949,81.8774,81.8774,117412.0
2024-04-16 10:30:00,82.35,82.44,82.21,82.31,126379.0,81.8674,81.9569,81.7283,81.8277,126379.0
2024-04-16 11:00:00,82.31,82.57,82.27,82.52,126647.0,81.8277,82.0862,81.7879,82.0364,126647.0
2024-04-16 11:30:00,82.54,82.68,82.42,82.47,107716.0,82.0563,82.1955,81.937,81.9867,107716.0
2024-04-16 12:00:00,82.47,82.61,82.33,82.5,139142.0,81.9867,82.1259,81.8476,82.0166,139142.0
2024-04-16 12:30:00,82.51,82.64,82.47,82.56,89306.0,82.0265,82.1557,81.9867,82.0762,89306.0
2024-04-16 13:00:00,82.55,82.66,82.44,82.52,159345.0,82.0663,82.1756,81.9569,82.0364,159345.0
2024-04-16 13:30:00,82.53,82.61,82.15,82.48,512671.0,82.0464,82.1259,81.6686,81.9967,512671.0
2024-04-16 14:00:00,82.47,82.95,82.27,82.34,378259.0,81.9867,82.4639,81.7879,81.8575,378259.0
2024-04-16 14:30:00,82.34,82.8,82.33,82.8,215348.0,81.8575,82.3148,81.8476,82.3148,215348.0
2024-04-16 15:00:00,82.8,82.83,82.62,82.77,209776.0,82.3148,82.3446,82.1359,82.285,209776.0
2024-04-16 15:30:00,82.77,82.77,82.38,82.42,400073.0,82.285,82.285,81.8973,81.937,400073.0
2024-04-17 09:30:00,82.89,82.92,82.56,82.66,133374.0,82.4043,82.4341,82.0762,82.1756,133374.0
2024-04-17 10:00:00,82.66,82.68,82.31,82.52,156031.0,82.1756,82.1955,81.8277,82.0364,156031.0
2024-04-17 10:30:00,82.52,82.55,82.09,82.24,90663.0,82.0364,82.0663,81.609,81.7581,90663.0
2024-04-17 11:00:00,82.24,82.46,82.1,82.1,124993.0,81.7581,81.9768,81.6189,81.6189,124993.0
2024-04-17 11:30:00,82.1,82.11,81.89,81.99,119286.0,81.6189,81.6288,81.4101,81.5095,119286.0
2024-04-17 12:00:00,81.97,81.99,81.62,81.69,176873.0,81.4897,81.5095,81.1417,81.2113,176873.0
2024-04-17 12:30:00,81.68,81.72,81.37,81.51,172053.0,81.2014,81.2411,80.8932,81.0324,172053.0
2024-04-17 13:00:00,81.52,81.85,81.49,81.85,155031.0,81.0423,81.3704,81.0125,81.3704,155031.0
2024-04-17 13:30:00,81.85,82.02,81.74,81.99,96701.0,81.3704,81.5394,81.261,81.5095,96701.0
2024-04-17 14:00:00,81.98,81.99,81.79,81.87,158741.0,81.4996,81.5095,81.3107,81.3903,158741.0
2024-04-17 14:30:00,81.88,82.26,81.77,81.81,192203.0,81.4002,81.778,81.2908,81.3306,192203.0
2024-04-17 15:00:00,81.82,81.82,81.6,81.61,177891.0,81.3405,81.3405,81.1218,81.1318,177891.0
2024-04-17 15:30:00,81.62,81.84,81.56,81.58,310043.0,81.1417,81.3604,81.0821,81.102,310043.0
2024-04-18 09:30:00,81.74,81.8,81.15,81.5,190951.0,81.261,81.3207,80.6745,81.0224,190951.0
2024-04-18 10:00:00,81.51,81.72,81.35,81.68,94600.0,81.0324,81.2411,80.8733,81.2014,94600.0
2024-04-18 10:30:00,81.67,82.04,81.67,81.95,97702.0,81.1914,81.5593,81.1914,81.4698,97702.0
2024-04-18 11:00:00,81.97,82.13,81.89,81.96,91227.0,81.4897,81.6487,81.4101,81.4797,91227.0
2024-04-18 11:30:00,81.98,82.01,81.89,81.93,55236.0,81.4996,81.5294,81.4101,81.4499,55236.0
2024-04-18 12:00:00,81.95,82.0,81.79,81.84,108124.0,81.4698,81.5195,81.3107,81.3604,108124.0
2024-04-18 12:30:00,81.87,81.89,81.49,81.51,132300.0,81.3903,81.4101,81.0125,81.0324,132300.0
2024-04-18 13:00:00,81.5,81.57,81.13,81.38,121569.0,81.0224,81.092,80.6546,80.9031,121569.0
2024-04-18 13:30:00,81.38,81.4,81.15,81.24,105794.0,80.9031,80.923,80.6745,80.7639,105794.0
2024-04-18 14:00:00,81.24,81.39,81.06,81.23,191638.0,80.7639,80.9131,80.585,80.754,191638.0
2024-04-18 14:30:00,81.23,81.24,81.04,81.07,166672.0,80.754,80.7639,80.5651,80.5949,166672.0
2024-04-18 15:00:00,81.07,81.35,81.07,81.22,259378.0,80.5949,80.8733,80.5949,80.7441,259378.0
2024-04-18 15:30:00,81.23,81.38,81.08,81.14,240084.0,80.754,80.9031,80.6049,80.6645,240084.0
2024-04-19 09:30:00,80.9,81.03,80.66,80.77,182591.0,80.4259,80.5552,80.1873,80.2967,182591.0
2024-04-19 10:00:00,80.78,80.86,80.14,80.29,201311.0,80.3066,80.3862,79.6704,79.8195,201311.0
2024-04-19 10:30:00,80.29,80.55,80.17,80.44,654794.0,79.8195,80.078,79.7002,79.9686,654794.0
2024-04-19 11:00:00,80.43,80.45,80.16,80.22,167643.0,79.9587,79.9786,79.6903,79.7499,167643.0
2024-04-19 11:30:00,80.21,80.29,80.0,80.01,122327.0,79.74,79.8195,79.5312,79.5412,122327.0
2024-04-19 12:00:00,80.0,80.13,79.57,79.58,247936.0,79.5312,79.6604,79.1037,79.1137,247936.0
2024-04-19 12:30:00,79.58,79.95,79.55,79.91,103435.0,79.1137,79.4815,79.0838,79.4417,103435.0
2024-04-19 13:00:00,79.91,80.05,79.81,79.82,129968.0,79.4417,79.5809,79.3423,79.3523,129968.0
2024-04-19 13:30:00,79.82,80.2,79.81,79.95,145109.0,79.3523,79.73,79.3423,79.4815,145109.0
2024-04-19 14:00:00,79.94,79.96,79.52,79.53,237018.0,79.4716,79.4914,79.054,79.064,237018.0
2024-04-19 14:30:00,79.52,79.62,79.18,79.32,370500.0,79.054,79.1534,78.716,78.8552,370500.0
2024-04-19 15:00:00,79.32,79.5,79.15,79.38,337169.0,78.8552,79.0341,78.6862,78.9148,337169.0
2024-04-19 15:30:00,79.38,79.42,79.07,79.34,555489.0,78.9148,78.9546,78.6067,78.8751,555489.0
2024-04-22 09:30:00,79.85,80.12,79.77,79.9,126772.0,79.3821,79.6505,79.3026,79.4318,126772.0
2024-04-22 10:00:00,79.9,80.04,79.4,79.43,100455.0,79.4318,79.571,78.9347,78.9646,100455.0
2024-04-22 10:30:00,79.45,79.65,79.31,79.38,74932.0,78.9844,79.1833,78.8453,78.9148,74932.0
2024-04-22 11:00:00,79.38,79.5,79.22,79.49,100553.0,78.9148,79.0341,78.7558,79.0242,100553.0
2024-04-22 11:30:00,79.49,79.73,79.48,79.72,204701.0,79.0242,79.2628,79.0143,79.2529,204701.0
2024-04-22 12:00:00,79.75,79.93,79.7,79.78,73624.0,79.2827,79.4616,79.233,79.3125,73624.0
2024-04-22 12:30:00,79.77,79.84,79.66,79.84,74519.0,79.3026,79.3721,79.1932,79.3721,74519.0
2024-04-22 13:00:00,79.84,80.16,79.81,80.16,84255.0,79.3721,79.6903,79.3423,79.6903,84255.0
2024-04-22 13:30:00,80.16,80.49,80.15,80.4,151980.0,79.6903,80.0183,79.6803,79.9289,151980.0
2024-04-22 14:00:00,80.4,80.59,80.34,80.55,158887.0,79.9289,80.1178,79.8692,80.078,158887.0
2024-04-22 14:30:00,80.55,80.63,80.3,80.44,105561.0,80.078,80.1575,79.8295,79.9686,105561.0
2024-04-22 15:00:00,80.43,80.46,80.27,80.33,71910.0,79.9587,79.9885,79.7996,79.8593,71910.0
2024-04-22 15:30:00,80.32,80.34,80.01,80.13,218645.0,79.8493,79.8692,79.5412,79.6604,218645.0
2024-04-23 09:30:00,80.61,80.91,80.48,80.81,153506.0,80.1376,80.4359,80.0084,80.3365,153506.0
2024-04-23 10:00:00,80.79,81.15,80.73,81.14,112859.0,80.3166,80.6745,80.2569,80.6645,112859.0
2024-04-23 10:30:00,81.15,81.31,81.1,81.28,109619.0,80.6745,80.8335,80.6248,80.8037,109619.0
2024-04-23 11:00:00,81.31,81.31,81.05,81.23,109710.0,80.8335,80.8335,80.5751,80.754,109710.0
2024-04-23 11:30:00,81.21,81.28,81.1,81.11,117341.0,80.7341,80.8037,80.6248,80.6347,117341.0
2024-04-23 12:00:00,81.12,81.34,81.11,81.31,300839.0,80.6446,80.8634,80.6347,80.8335,300839.0
2024-04-23 12:30:00,81.32,81.35,81.19,81.25,69136.0,80.8435,80.8733,80.7142,80.7739,69136.0
2024-04-23 13:00:00,81.25,81.32,81.13,81.27,151834.0,80.7739,80.8435,80.6546,80.7938,151834.0
2024-04-23 13:30:00,81.27,81.45,81.24,81.45,225435.0,80.7938,80.9727,80.7639,80.9727,225435.0
2024-04-23 14:00:00,81.44,81.5,81.39,81.48,151194.0,80.9628,81.0224,80.9131,81.0025,151194.0
2024-04-23 14:30:00,81.49,81.51,81.37,81.46,121231.0,81.0125,81.0324,80.8932,80.9827,121231.0
2024-04-23 15:00:00,81.47,81.47,81.3,81.42,225312.0,80.9926,80.9926,80.8236,80.9429,225312.0
2024-04-23 15:30:00,81.41,81.46,81.32,81.42,220617.0,80.9329,80.9827,80.8435,80.9429,220617.0
2024-04-24 09:30:00,81.99,82.12,81.72,81.8,213979.0,81.5095,81.6388,81.2411,81.3207,213979.0
2024-04-24 10:00:00,81.82,82.02,81.73,81.76,118060.0,81.3405,81.5394,81.2511,81.2809,118060.0
2024-04-24 10:30:00,81.77,81.84,81.56,81.61,71096.0,81.2908,81.3604,81.0821,81.1318,71096.0
2024-04-24 11:00:00,81.62,81.63,81.32,81.41,116774.0,81.1417,81.1517,80.8435,80.9329,116774.0
2024-04-24 11:30:00,81.42,81.51,81.15,81.16,135674.0,80.9429,81.0324,80.6745,80.6844,135674.0
2024-04-24 12:00:00,81.16,81.28,81.08,81.2,132942.0,80.6844,80.8037,80.6049,80.7242,132942.0
2024-04-24 12:30:00,81.19,81.28,81.0,81.28,135437.0,80.7142,80.8037,80.5254,80.8037,135437.0
2024-04-24 13:00:00,81.28,81.45,81.22,81.44,116187.0,80.8037,80.9727,80.7441,80.9628,116187.0
2024-04-24 13:30:00,81.44,81.68,81.44,81.63,53896.0,80.9628,81.2014,80.9628,81.1517,53896.0
2024-04-24 14:00:00,81.64,81.64,81.32,81.32,115463.0,81.1616,81.1616,80.8435,80.8435,115463.0
2024-04-24 14:30:00,81.33,81.34,81.17,81.18,153999.0,80.8534,80.8634,80.6944,80.7043,153999.0
2024-04-24 15:00:00,81.17,81.53,81.15,81.46,375194.0,80.6944,81.0522,80.6745,80.9827,375194.0
2024-04-24 15:30:00,81.45,81.51,81.39,81.39,347185.0,80.9727,81.0324,80.9131,80.9131,347185.0
2024-04-25 09:30:00,79.67,79.96,79.45,79.85,228065.0,79.2031,79.4914,78.9844,79.3821,228065.0
2024-04-25 10:00:00,79.86,80.34,79.71,80.29,181287.0,79.392,79.8692,79.2429,79.8195,181287.0
2024-04-25 10:30:00,80.28,80.31,79.9,79.96,102004.0,79.8096,79.8394,79.4318,79.4914,102004.0
2024-04-25 11:00:00,79.95,80.21,79.95,80.2,92335.0,79.4815,79.74,79.4815,79.73,92335.0
2024-04-25 11:30:00,80.2,80.31,80.02,80.31,92577.0,79.73,79.8394,79.5511,79.8394,92577.0
2024-04-25 12:00:00,80.29,80.55,80.22,80.52,100240.0,79.8195,80.078,79.7499,80.0482,100240.0
2024-04-25 12:30:00,80.53,80.67,80.42,80.63,79827.0,80.0581,80.1973,79.9487,80.1575,79827.0
2024-04-25 13:00:00,80.63,80.74,80.49,80.63,91274.0,80.1575,80.2669,80.0183,80.1575,91274.0
2024-04-25 13:30:00,80.61,81.01,80.6,80.95,118218.0,80.1376,80.5353,80.1277,80.4756,118218.0
2024-04-25 14:00:00,80.96,81.06,80.71,80.71,86531.0,80.4856,80.585,80.237,80.237,86531.0
2024-04-25 14:30:00,80.7,80.86,80.63,80.78,121056.0,80.2271,80.3862,80.1575,80.3066,121056.0
2024-04-25 15:00:00,80.8,81.12,80.78,81.1,157583.0,80.3265,80.6446,80.3066,80.6248,157583.0
2024-04-25 15:30:00,81.1,81.11,80.83,80.99,223960.0,80.6248,80.6347,80.3563,80.5154,223960.0
2024-04-26 09:30:00,82.21,82.47,81.89,82.43,253175.0,81.7283,81.9867,81.4101,81.947,253175.0
2024-04-26 10:00:00,82.42,82.65,82.32,82.45,145674.0,81.937,82.1657,81.8376,81.9669,145674.0
2024-04-26 10:30:00,82.44,82.75,82.37,82.71,132682.0,81.9569,82.2651,81.8873,82.2253,132682.0
2024-04-26 11:00:00,82.73,82.89,82.5,82.61,98498.0,82.2452,82.4043,82.0166,82.1259,98498.0
2024-04-26 11:30:00,82.62,82.75,82.56,82.63,88423.0,82.1359,82.2651,82.0762,82.1458,88423.0
2024-04-26 12:00:00,82.6,82.67,82.54,82.65,67914.0,82.116,82.1856,82.0563,82.1657,67914.0
2024-04-26 12:30:00,82.65,82.8,82.6,82.8,72952.0,82.1657,82.3148,82.116,82.3148,72952.0
2024-04-26 13:00:00,82.82,82.86,82.77,82.82,67212.0,82.3347,82.3745,82.285,82.3347,67212.0
2024-04-26 13:30:00,82.84,82.88,82.71,82.75,115654.0,82.3546,82.3943,82.2253,82.2651,115654.0
2024-04-26 14:00:00,82.76,82.77,82.57,82.58,103080.0,82.275,82.285,82.0862,82.0961,103080.0
2024-04-26 14:30:00,82.6,82.68,82.54,82.68,100754.0,82.116,82.1955,82.0563,82.1955,100754.0
2024-04-26 15:00:00,82.67,82.78,82.62,82.78,127416.0,82.1856,82.2949,82.1359,82.2949,127416.0
2024-04-26 15:30:00,82.78,82.78,82.54,82.55,201329.0,82.2949,82.2949,82.0563,82.0663,201329.0
2024-04-29 09:30:00,82.94,83.02,82.45,82.66,115583.0,82.454,82.5335,81.9669,82.1756,115583.0
2024-04-29 10:00:00,82.67,82.87,82.66,82.79,79898.0,82.1856,82.3844,82.1756,82.3049,79898.0
2024-04-29 10:30:00,82.79,82.89,82.68,82.73,185448.0,82.3049,82.4043,82.1955,82.2452,185448.0
2024-04-29 11:00:00,82.72,82.75,82.6,82.64,50219.0,82.2353,82.2651,82.116,82.1557,50219.0
2024-04-29 11:30:00,82.63,82.68,82.5,82.68,57367.0,82.1458,82.1955,82.0166,82.1955,57367.0
2024-04-29 12:00:00,82.67,82.75,82.65,82.75,53970.0,82.1856,82.2651,82.1657,82.2651,53970.0
2024-04-29 12:30:00,82.76,82.78,82.65,82.74,52079.0,82.275,82.2949,82.1657,82.2552,52079.0
2024-04-29 13:00:00,82.73,82.86,82.64,82.85,51419.0,82.2452,82.3745,82.1557,82.3645,51419.0
2024-04-29 13:30:00,82.87,82.89,82.8,82.83,45246.0,82.3844,82.4043,82.3148,82.3446,45246.0
2024-04-29 14:00:00,82.82,82.82,82.68,82.7,55513.0,82.3347,82.3347,82.1955,82.2154,55513.0
2024-04-29 14:30:00,82.68,82.7,82.51,82.67,91799.0,82.1955,82.2154,82.0265,82.1856,91799.0
2024-04-29 15:00:00,82.67,82.67,82.23,82.51,344465.0,82.1856,82.1856,81.7481,82.0265,344465.0
2024-04-29 15:30:00,82.51,82.78,82.49,82.77,120708.0,82.0265,82.2949,82.0066,82.285,120708.0
2024-04-30 09:30:00,82.59,82.9,82.55,82.87,118056.0,82.106,82.4142,82.0663,82.3844,118056.0
2024-04-30 10:00:00,82.91,82.98,82.62,82.63,85082.0,82.4242,82.4937,82.1359,82.1458,85082.0
2024-04-30 10:30:00,82.62,82.8,82.58,82.63,90237.0,82.1359,82.3148,82.0961,82.1458,90237.0
2024-04-30 11:00:00,82.63,82.64,82.19,82.29,84549.0,82.1458,82.1557,81.7084,81.8078,84549.0
2024-04-30 11:30:00,82.3,82.31,82.1,82.23,82737.0,81.8177,81.8277,81.6189,81.7481,82737.0
2024-04-30 12:00:00,82.23,82.31,82.14,82.25,82912.0,81.7481,81.8277,81.6587,81.768,82912.0
2024-04-30 12:30:00,82.25,82.25,81.86,82.0,50645.0,81.768,81.768,81.3803,81.5195,50645.0
2024-04-30 13:00:00,81.94,82.06,81.83,81.93,62129.0,81.4598,81.5791,81.3505,81.4499,62129.0
2024-04-30 13:30:00,81.93,82.12,81.91,82.08,87311.0,81.4499,81.6388,81.43,81.599,87311.0
2024-04-30 14:00:00,82.08,82.16,81.9,81.93,73783.0,81.599,81.6786,81.4201,81.4499,73783.0
2024-04-30 14:30:00,81.91,82.03,81.78,81.84,75348.0,81.43,81.5493,81.3008,81.3604,75348.0
2024-04-30 15:00:00,81.83,81.93,81.74,81.89,160594.0,81.3505,81.4499,81.261,81.4101,160594.0
2024-04-30 15:30:00,81.87,81.94,81.22,81.25,396385.0,81.3903,81.4598,80.7441,80.7739,396385.0
2024-05-01 09:30:00,81.18,81.25,80.93,81.03,361359.0,80.7043,80.7739,80.4558,80.5552,361359.0
2024-05-01 10:00:00,81.04,81.12,80.8,81.02,287594.0,80.5651,80.6446,80.3265,80.5452,287594.0
2024-05-01 10:30:00,81.01,81.2,81.0,81.12,107713.0,80.5353,80.7242,80.5254,80.6446,107713.0
2024-05-01 11:00:00,81.12,81.14,80.75,80.92,96102.0,80.6446,80.6645,80.2768,80.4458,96102.0
2024-05-01 11:30:00,80.92,81.07,80.74,80.75,85543.0,80.4458,80.5949,80.2669,80.2768,85543.0
2024-05-01 12:00:00,80.73,80.94,80.64,80.94,139645.0,80.2569,80.4657,80.1675,80.4657,139645.0
2024-05-01 12:30:00,80.94,80.94,80.79,80.81,72922.0,80.4657,80.4657,80.3166,80.3365,72922.0
2024-05-01 13:00:00,80.81,80.89,80.71,80.88,72621.0,80.3365,80.416,80.237,80.4061,72621.0
2024-05-01 13:30:00,80.88,81.0,80.85,80.97,103275.0,80.4061,80.5254,80.3762,80.4955,103275.0
2024-05-01 14:00:00,80.98,81.44,80.95,81.42,206214.0,80.5055,80.9628,80.4756,80.9429,206214.0
2024-05-01 14:30:00,81.41,82.24,81.03,82.19,262942.0,80.9329,81.7581,80.5552,81.7084,262942.0
2024-05-01 15:00:00,82.26,82.43,81.93,82.13,263169.0,81.778,81.947,81.4499,81.6487,263169.0
2024-05-01 15:30:00,82.09,82.09,80.81,80.81,589990.0,81.609,81.609,80.3365,80.3365,589990.0
2024-05-02 09:30:00,81.59,81.62,81.21,81.28,243749.0,81.1119,81.1417,80.7341,80.8037,243749.0
2024-05-02 10:00:00,81.25,81.27,80.76,81.2,147959.0,80.7739,80.7938,80.2868,80.7242,147959.0
2024-05-02 10:30:00,81.23,81.39,81.0,81.35,115110.0,80.754,80.9131,80.5254,80.8733,115110.0
2024-05-02 11:00:00,81.35,81.49,81.3,81.31,111979.0,80.8733,81.0125,80.8236,80.8335,111979.0
2024-05-02 11:30:00,81.33,81.53,81.18,81.49,113915.0,80.8534,81.0522,80.7043,81.0125,113915.0
2024-05-02 12:00:00,81.49,81.51,81.26,81.37,76398.0,81.0125,81.0324,80.7838,80.8932,76398.0
2024-05-02 12:30:00,81.36,81.38,81.18,81.34,93956.0,80.8832,80.9031,80.7043,80.8634,93956.0
2024-05-02 13:00:00,81.36,81.71,81.36,81.7,84582.0,80.8832,81.2312,80.8832,81.2212,84582.0
2024-05-02 13:30:00,81.71,81.72,81.57,81.63,43968.0,81.2312,81.2411,81.092,81.1517,43968.0
2024-05-02 14:00:00,81.64,81.8,81.61,81.74,132108.0,81.1616,81.3207,81.1318,81.261,132108.0
2024-05-02 14:30:00,81.76,81.94,81.74,81.91,75632.0,81.2809,81.4598,81.261,81.43,75632.0
2024-05-02 15:00:00,81.91,81.99,81.8,81.94,113340.0,81.43,81.5095,81.3207,81.4598,113340.0
2024-05-02 15:30:00,81.92,81.96,81.7,81.88,157576.0,81.44,81.4797,81.2212,81.4002,157576.0
2024-05-03 09:30:00,83.33,83.5,83.03,83.39,389658.0,82.8417,83.0107,82.5435,82.9013,389658.0
2024-05-03 10:00:00,83.41,83.58,82.86,83.09,356816.0,82.9212,83.0902,82.3745,82.6031,356816.0
2024-05-03 10:30:00,83.1,83.32,82.96,83.06,167151.0,82.613,82.8318,82.4739,82.5733,167151.0
2024-05-03 11:00:00,83.07,83.17,82.91,83.14,85936.0,82.5832,82.6826,82.4242,82.6528,85936.0
2024-05-03 11:30:00,83.14,83.36,83.13,83.3,74058.0,82.6528,82.8715,82.6429,82.8119,74058.0
2024-05-03 12:00:00,83.3,83.37,83.24,83.34,72524.0,82.8119,82.8815,82.7522,82.8516,72524.0
2024-05-03 12:30:00,83.33,83.42,83.24,83.3,92388.0,82.8417,82.9312,82.7522,82.8119,92388.0
2024-05-03 13:00:00,83.3,83.45,83.29,83.41,135958.0,82.8119,82.961,82.8019,82.9212,135958.0
2024-05-03 13:30:00,83.4,83.45,83.31,83.4,86671.0,82.9113,82.961,82.8218,82.9113,86671.0
2024-05-03 14:00:00,83.39,83.56,83.39,83.53,116350.0,82.9013,83.0703,82.9013,83.0405,116350.0
2024-05-03 14:30:00,83.53,83.58,83.44,83.48,159195.0,83.0405,83.0902,82.9511,82.9908,159195.0
2024-05-03 15:00:00,83.48,83.54,83.41,83.49,155182.0,82.9908,83.0505,82.9212,83.0008,155182.0
2024-05-03 15:30:00,83.49,83.49,83.33,83.38,413160.0,83.0008,83.0008,82.8417,82.8914,413160.0
2024-05-06 09:30:00,83.71,83.99,83.57,83.97,165776.0,83.2195,83.4978,83.0803,83.4779,165776.0
2024-05-06 10:00:00,83.98,84.03,83.85,83.96,77943.0,83.4879,83.5376,83.3586,83.468,77943.0
2024-05-06 10:30:00,83.96,84.05,83.93,83.99,113215.0,83.468,83.5575,83.4382,83.4978,113215.0
2024-05-06 11:00:00,83.99,84.06,83.93,84.04,98810.0,83.4978,83.5674,83.4382,83.5475,98810.0
2024-05-06 11:30:00,84.04,84.14,84.02,84.09,136520.0,83.5475,83.647,83.5277,83.5972,136520.0
2024-05-06 12:00:00,84.09,84.09,83.93,84.02,55100.0,83.5972,83.5972,83.4382,83.5277,55100.0
2024-05-06 12:30:00,84.03,84.14,84.0,84.14,73009.0,83.5376,83.647,83.5078,83.647,73009.0
2024-05-06 13:00:00,84.14,84.17,84.03,84.09,79381.0,83.647,83.6768,83.5376,83.5972,79381.0
2024-05-06 13:30:00,84.08,84.19,84.07,84.17,52023.0,83.5873,83.6967,83.5774,83.6768,52023.0
2024-05-06 14:00:00,84.16,84.33,84.16,84.28,105340.0,83.6668,83.8358,83.6668,83.7861,105340.0
2024-05-06 14:30:00,84.28,84.34,84.23,84.31,74326.0,83.7861,83.8458,83.7364,83.816,74326.0
2024-05-06 15:00:00,84.31,84.32,84.21,84.27,85922.0,83.816,83.8259,83.7165,83.7762,85922.0
2024-05-06 15:30:00,84.27,84.55,84.22,84.53,155049.0,83.7762,84.0545,83.7265,84.0347,155049.0
2024-05-07 09:30:00,84.68,84.71,84.43,84.45,362045.0,84.1838,84.2136,83.9353,83.9551,362045.0
2024-05-07 10:00:00,84.45,84.61,84.41,84.47,193419.0,83.9551,84.1142,83.9154,83.975,193419.0
2024-05-07 10:30:00,84.45,84.7,84.45,84.69,76484.0,83.9551,84.2037,83.9551,84.1937,76484.0
2024-05-07 11:00:00,84.7,84.72,84.63,84.66,66897.0,84.2037,84.2236,84.1341,84.1639,66897.0
2024-05-07 11:30:00,84.67,84.77,84.63,84.74,43922.0,84.1738,84.2733,84.1341,84.2434,43922.0
2024-05-07 12:00:00,84.75,84.8,84.73,84.77,72937.0,84.2534,84.3031,84.2335,84.2733,72937.0
2024-05-07 12:30:00,84.77,84.78,84.66,84.71,130157.0,84.2733,84.2832,84.1639,84.2136,130157.0
2024-05-07 13:00:00,84.71,84.83,84.7,84.81,58116.0,84.2136,84.3329,84.2037,84.313,58116.0
2024-05-07 13:30:00,84.81,84.86,84.48,84.53,187936.0,84.313,84.3627,83.985,84.0347,187936.0
2024-05-07 14:00:00,84.54,84.61,84.41,84.45,104441.0,84.0446,84.1142,83.9154,83.9551,104441.0
2024-05-07 14:30:00,84.45,84.5,84.36,84.48,77060.0,83.9551,84.0048,83.8657,83.985,77060.0
2024-05-07 15:00:00,84.49,84.55,84.42,84.51,96171.0,83.9949,84.0545,83.9253,84.0148,96171.0
2024-05-07 15:30:00,84.51,84.63,84.45,84.51,151942.0,84.0148,84.1341,83.9551,84.0148,151942.0
2024-05-08 09:30:00,84.07,84.37,84.07,84.37,206933.0,83.5774,83.8756,83.5774,83.8756,206933.0
2024-05-08 10:00:00,84.36,84.52,84.26,84.5,71085.0,83.8657,84.0247,83.7662,84.0048,71085.0
2024-05-08 10:30:00,84.49,84.66,84.43,84.54,79320.0,83.9949,84.1639,83.9353,84.0446,79320.0
2024-05-08 11:00:00,84.55,84.6,84.36,84.44,75864.0,84.0545,84.1043,83.8657,83.9452,75864.0
2024-05-08 11:30:00,84.43,84.46,84.34,84.36,73397.0,83.9353,83.9651,83.8458,83.8657,73397.0
2024-05-08 12:00:00,84.36,84.47,84.35,84.42,66863.0,83.8657,83.975,83.8557,83.9253,66863.0
2024-05-08 12:30:00,84.42,84.42,84.3,84.35,47543.0,83.9253,83.9253,83.806,83.8557,47543.0
2024-05-08 13:00:00,84.34,84.41,84.25,84.28,80824.0,83.8458,83.9154,83.7563,83.7861,80824.0
2024-05-08 13:30:00,84.26,84.45,84.25,84.44,42029.0,83.7662,83.9551,83.7563,83.9452,42029.0
2024-05-08 14:00:00,84.43,84.5,84.41,84.48,57021.0,83.9353,84.0048,83.9154,83.985,57021.0
2024-05-08 14:30:00,84.47,84.5,84.41,84.43,64890.0,83.975,84.0048,83.9154,83.9353,64890.0
2024-05-08 15:00:00,84.42,84.49,84.35,84.45,85585.0,83.9253,83.9949,83.8557,83.9551,85585.0
2024-05-08 15:30:00,84.46,84.53,84.44,84.45,151427.0,83.9651,84.0347,83.9452,83.9551,151427.0
2024-05-09 09:30:00,84.5,84.61,84.19,84.36,154755.0,84.0048,84.1142,83.6967,83.8657,154755.0
2024-05-09 10:00:00,84.36,84.49,84.24,84.32,122550.0,83.8657,83.9949,83.7464,83.8259,122550.0
2024-05-09 10:30:00,84.34,84.63,84.34,84.59,47334.0,83.8458,84.1341,83.8458,84.0943,47334.0
2024-05-09 11:00:00,84.59,84.71,84.59,84.69,58279.0,84.0943,84.2136,84.0943,84.1937,58279.0
2024-05-09 11:30:00,84.7,84.73,84.45,84.47,101260.0,84.2037,84.2335,83.9551,83.975,101260.0
2024-05-09 12:00:00,84.46,84.59,84.44,84.56,40300.0,83.9651,84.0943,83.9452,84.0645,40300.0
2024-05-09 12:30:00,84.55,84.68,84.5,84.66,63674.0,84.0545,84.1838,84.0048,84.1639,63674.0
2024-05-09 13:00:00,84.67,84.73,84.54,84.69,109572.0,84.1738,84.2335,84.0446,84.1937,109572.0
2024-05-09 13:30:00,84.69,84.69,84.61,84.63,50597.0,84.1937,84.1937,84.1142,84.1341,50597.0
2024-05-09 14:00:00,84.61,84.66,84.54,84.66,48460.0,84.1142,84.1639,84.0446,84.1639,48460.0
2024-05-09 14:30:00,84.66,84.76,84.63,84.72,68439.0,84.1639,84.2633,84.1341,84.2236,68439.0
2024-05-09 15:00:00,84.72,84.75,84.62,84.64,92813.0,84.2236,84.2534,84.1241,84.144,92813.0
2024-05-09 15:30:00,84.64,84.71,84.61,84.69,172622.0,84.144,84.2136,84.1142,84.1937,172622.0
2024-05-10 09:30:00,84.96,85.21,84.87,85.11,187259.0,84.4621,84.7107,84.3727,84.6113,187259.0
2024-05-10 10:00:00,85.11,85.11,84.65,84.67,162358.0,84.6113,84.6113,84.154,84.1738,162358.0
2024-05-10 10:30:00,84.67,84.79,84.52,84.63,189158.0,84.1738,84.2931,84.0247,84.1341,189158.0
2024-05-10 11:00:00,84.62,84.7,84.58,84.68,59077.0,84.1241,84.2037,84.0844,84.1838,59077.0
2024-05-10 11:30:00,84.68,84.69,84.46,84.62,62990.0,84.1838,84.1937,83.9651,84.1241,62990.0
2024-05-10 12:00:00,84.61,84.67,84.5,84.63,59306.0,84.1142,84.1738,84.0048,84.1341,59306.0
2024-05-10 12:30:00,84.63,84.71,84.57,84.67,63285.0,84.1341,84.2136,84.0744,84.1738,63285.0
2024-05-10 13:00:00,84.67,84.68,84.58,84.59,96093.0,84.1738,84.1838,84.0844,84.0943,96093.0
2024-05-10 13:30:00,84.59,84.76,84.53,84.74,87242.0,84.0943,84.2633,84.0347,84.2434,87242.0
2024-05-10 14:00:00,84.74,84.78,84.68,84.73,53833.0,84.2434,84.2832,84.1838,84.2335,53833.0
2024-05-10 14:30:00,84.73,84.76,84.61,84.76,80663.0,84.2335,84.2633,84.1142,84.2633,80663.0
2024-05-10 15:00:00,84.75,84.78,84.7,84.75,106899.0,84.2534,84.2832,84.2037,84.2534,106899.0
2024-05-10 15:30:00,84.76,84.81,84.69,84.73,126988.0,84.2633,84.313,84.1937,84.2335,126988.0
2024-05-13 09:30:00,85.0,85.01,84.47,84.61,176240.0,84.5019,84.5119,83.975,84.1142,176240.0
2024-05-13 10:00:00,84.61,84.72,84.58,84.7,55198.0,84.1142,84.2236,84.0844,84.2037,55198.0
2024-05-13 10:30:00,84.69,84.69,84.57,84.65,49836.0,84.1937,84.1937,84.0744,84.154,49836.0
2024-05-13 11:00:00,84.65,84.72,84.6,84.61,63728.0,84.154,84.2236,84.1043,84.1142,63728.0
2024-05-13 11:30:00,84.61,84.73,84.53,84.71,60123.0,84.1142,84.2335,84.0347,84.2136,60123.0
2024-05-13 12:00:00,84.72,84.79,84.71,84.78,43245.0,84.2236,84.2931,84.2136,84.2832,43245.0
2024-05-13 12:30:00,84.79,84.82,84.73,84.74,58670.0,84.2931,84.323,84.2335,84.2434,58670.0
2024-05-13 13:00:00,84.73,84.75,84.48,84.74,64930.0,84.2335,84.2534,83.985,84.2434,64930.0
2024-05-13 13:30:00,84.76,84.76,84.64,84.7,32088.0,84.2633,84.2633,84.144,84.2037,32088.0
2024-05-13 14:00:00,84.71,84.74,84.65,84.71,96565.0,84.2136,84.2434,84.154,84.2136,96565.0
2024-05-13 14:30:00,84.71,84.75,84.68,84.73,64254.0,84.2136,84.2534,84.1838,84.2335,64254.0
2024-05-13 15:00:00,84.73,84.79,84.68,84.74,99744.0,84.2335,84.2931,84.1838,84.2434,99744.0
2024-05-13 15:30:00,84.75,84.79,84.7,84.76,137174.0,84.2534,84.2931,84.2037,84.2633,137174.0
2024-05-14 09:30:00,84.63,84.82,84.56,84.62,235609.0,84.1341,84.323,84.0645,84.1241,235609.0
2024-05-14 10:00:00,84.61,84.99,84.59,84.96,75780.0,84.1142,84.492,84.0943,84.4621,75780.0
2024-05-14 10:30:00,84.96,84.98,84.65,84.87,75184.0,84.4621,84.482,84.154,84.3727,75184.0
2024-05-14 11:00:00,84.88,85.01,84.85,84.99,50601.0,84.3826,84.5119,84.3528,84.492,50601.0
2024-05-14 11:30:00,84.98,84.98,84.76,84.8,53210.0,84.482,84.482,84.2633,84.3031,53210.0
2024-05-14 12:00:00,84.8,84.85,84.73,84.76,46774.0,84.3031,84.3528,84.2335,84.2633,46774.0
2024-05-14 12:30:00,84.76,84.79,84.71,84.79,33266.0,84.2633,84.2931,84.2136,84.2931,33266.0
2024-05-14 13:00:00,84.8,84.88,84.75,84.87,58560.0,84.3031,84.3826,84.2534,84.3727,58560.0
2024-05-14 13:30:00,84.87,84.95,84.86,84.91,57707.0,84.3727,84.4522,84.3627,84.4124,57707.0
2024-05-14 14:00:00,84.91,85.15,84.9,85.14,116336.0,84.4124,84.651,84.4025,84.6411,116336.0
2024-05-14 14:30:00,85.14,85.34,85.1,85.31,104529.0,84.6411,84.8399,84.6013,84.8101,104529.0
2024-05-14 15:00:00,85.31,85.42,85.25,85.36,70144.0,84.8101,84.9194,84.7504,84.8598,70144.0
2024-05-14 15:30:00,85.34,85.39,85.28,85.28,158290.0,84.8399,84.8896,84.7803,84.7803,158290.0
2024-05-15 09:30:00,85.67,85.93,85.55,85.73,208432.0,85.168,85.4265,85.0487,85.2276,208432.0
2024-05-15 10:00:00,85.75,85.99,85.74,85.94,71755.0,85.2475,85.4861,85.2376,85.4364,71755.0
2024-05-15 10:30:00,85.95,86.13,85.93,86.13,94520.0,85.4463,85.6253,85.4265,85.6253,94520.0
2024-05-15 11:00:00,86.14,86.32,86.13,86.3,100278.0,85.6352,85.8142,85.6253,85.7943,100278.0
2024-05-15 11:30:00,86.31,86.33,86.27,86.3,55472.0,85.8042,85.8241,85.7645,85.7943,55472.0
2024-05-15 12:00:00,86.25,86.33,86.21,86.33,63875.0,85.7446,85.8241,85.7048,85.8241,63875.0
2024-05-15 12:30:00,86.33,86.39,86.3,86.38,88236.0,85.8241,85.8838,85.7943,85.8738,88236.0
2024-05-15 13:00:00,86.4,86.47,86.37,86.47,36976.0,85.8937,85.9633,85.8639,85.9633,36976.0
2024-05-15 13:30:00,86.45,86.58,86.44,86.56,50803.0,85.9434,86.0727,85.9335,86.0528,50803.0
2024-05-15 14:00:00,86.55,86.67,86.54,86.57,85954.0,86.0428,86.1621,86.0329,86.0627,85954.0
2024-05-15 14:30:00,86.58,86.59,86.5,86.58,126456.0,86.0727,86.0826,85.9931,86.0727,126456.0
2024-05-15 15:00:00,86.58,86.66,86.53,86.61,87636.0,86.0727,86.1522,86.0229,86.1025,87636.0
2024-05-15 15:30:00,86.61,86.72,86.59,86.67,165736.0,86.1025,86.2118,86.0826,86.1621,165736.0
2024-05-16 09:30:00,86.66,86.85,86.63,86.8,188083.0,86.1522,86.3411,86.1224,86.2914,188083.0
2024-05-16 10:00:00,86.8,86.82,86.55,86.79,69027.0,86.2914,86.3112,86.0428,86.2814,69027.0
2024-05-16 10:30:00,86.79,86.92,86.77,86.9,81643.0,86.2814,86.4107,86.2615,86.3908,81643.0
2024-05-16 11:00:00,86.91,86.94,86.74,86.86,66935.0,86.4007,86.4305,86.2317,86.351,66935.0
2024-05-16 11:30:00,86.87,86.91,86.76,86.77,59213.0,86.361,86.4007,86.2516,86.2615,59213.0
2024-05-16 12:00:00,86.77,86.77,86.63,86.69,85419.0,86.2615,86.2615,86.1224,86.182,85419.0
2024-05-16 12:30:00,86.64,86.73,86.62,86.73,31719.0,86.1323,86.2218,86.1124,86.2218,31719.0
2024-05-16 13:00:00,86.72,86.74,86.44,86.5,83606.0,86.2118,86.2317,85.9335,85.9931,83606.0
2024-05-16 13:30:00,86.51,86.61,86.46,86.59,73966.0,86.0031,86.1025,85.9534,86.0826,73966.0
2024-05-16 14:00:00,86.58,86.59,86.39,86.48,89308.0,86.0727,86.0826,85.8838,85.9732,89308.0
2024-05-16 14:30:00,86.47,86.6,86.47,86.58,90062.0,85.9633,86.0925,85.9633,86.0727,90062.0
2024-05-16 15:00:00,86.59,86.61,86.53,86.54,88170.0,86.0826,86.1025,86.0229,86.0329,88170.0
2024-05-16 15:30:00,86.54,86.55,86.27,86.31,176765.0,86.0329,86.0428,85.7645,85.8042,176765.0
2024-05-17 09:30:00,86.43,86.46,86.23,86.33,232505.0,85.9235,85.9534,85.7247,85.8241,232505.0
2024-05-17 10:00:00,86.33,86.41,86.22,86.41,50787.0,85.8241,85.9036,85.7148,85.9036,50787.0
2024-05-17 10:30:00,86.39,86.48,86.38,86.39,37680.0,85.8838,85.9732,85.8738,85.8838,37680.0
2024-05-17 11:00:00,86.4,86.4,86.24,86.33,59947.0,85.8937,85.8937,85.7346,85.8241,59947.0
2024-05-17 11:30:00,86.34,86.34,86.19,86.32,30152.0,85.8341,85.8341,85.6849,85.8142,30152.0
2024-05-17 12:00:00,86.31,86.34,86.24,86.26,101972.0,85.8042,85.8341,85.7346,85.7545,101972.0
2024-05-17 12:30:00,86.27,86.29,86.14,86.28,58118.0,85.7645,85.7844,85.6352,85.7744,58118.0
2024-05-17 13:00:00,86.27,86.3,86.19,86.23,33651.0,85.7645,85.7943,85.6849,85.7247,33651.0
2024-05-17 13:30:00,86.24,86.28,86.19,86.24,36081.0,85.7346,85.7744,85.6849,85.7346,36081.0
2024-05-17 14:00:00,86.24,86.24,85.9,86.02,123791.0,85.7346,85.7346,85.3966,85.5159,123791.0
2024-05-17 14:30:00,86.03,86.24,86.01,86.22,102146.0,85.5259,85.7346,85.506,85.7148,102146.0
2024-05-17 15:00:00,86.22,86.33,86.19,86.3,85195.0,85.7148,85.8241,85.6849,85.7943,85195.0
2024-05-17 15:30:00,86.3,86.32,86.21,86.32,221091.0,85.7943,85.8142,85.7048,85.8142,221091.0
2024-05-20 09:30:00,86.36,86.96,86.35,86.93,123262.0,85.8539,86.4504,85.844,86.4206,123262.0
2024-05-20 10:00:00,86.94,86.95,86.83,86.92,41970.0,86.4305,86.4405,86.3212,86.4107,41970.0
2024-05-20 10:30:00,86.93,86.97,86.83,86.86,58623.0,86.4206,86.4604,86.3212,86.351,58623.0
2024-05-20 11:00:00,86.86,86.92,86.8,86.9,34821.0,86.351,86.4107,86.2914,86.3908,34821.0
2024-05-20 11:30:00,86.89,86.94,86.81,86.84,76780.0,86.3808,86.4305,86.3013,86.3311,76780.0
2024-05-20 12:00:00,86.85,86.92,86.82,86.85,33281.0,86.3411,86.4107,86.3112,86.3411,33281.0
2024-05-20 12:30:00,86.85,87.01,86.84,87.0,42952.0,86.3411,86.5001,86.3311,86.4902,42952.0
2024-05-20 13:00:00,87.0,87.0,86.79,86.81,48277.0,86.4902,86.4902,86.2814,86.3013,48277.0
2024-05-20 13:30:00,86.81,86.85,86.78,86.83,31997.0,86.3013,86.3411,86.2715,86.3212,31997.0
2024-05-20 14:00:00,86.82,86.84,86.65,86.83,65864.0,86.3112,86.3311,86.1422,86.3212,65864.0
2024-05-20 14:30:00,86.84,86.92,86.82,86.83,105580.0,86.3311,86.4107,86.3112,86.3212,105580.0
2024-05-20 15:00:00,86.82,86.93,86.8,86.91,142315.0,86.3112,86.4206,86.2914,86.4007,142315.0
2024-05-20 15:30:00,86.92,86.93,86.75,86.86,207838.0,86.4107,86.4206,86.2417,86.351,207838.0
2024-05-21 09:30:00,86.64,86.78,86.57,86.72,245973.0,86.1323,86.2715,86.0627,86.2118,245973.0
2024-05-21 10:00:00,86.73,86.84,86.7,86.83,48117.0,86.2218,86.3311,86.1919,86.3212,48117.0
2024-05-21 10:30:00,86.84,87.0,86.82,86.95,75871.0,86.3311,86.4902,86.3112,86.4405,75871.0
2024-05-21 11:00:00,86.97,87.03,86.93,87.0,66720.0,86.4604,86.52,86.4206,86.4902,66720.0
2024-05-21 11:30:00,86.99,87.02,86.92,86.97,51394.0,86.4802,86.5101,86.4107,86.4604,51394.0
2024-05-21 12:00:00,86.96,87.06,86.93,87.0,42759.0,86.4504,86.5498,86.4206,86.4902,42759.0
2024-05-21 12:30:00,87.01,87.02,86.88,86.92,35806.0,86.5001,86.5101,86.3709,86.4107,35806.0
2024-05-21 13:00:00,86.91,86.97,86.86,86.97,43186.0,86.4007,86.4604,86.351,86.4604,43186.0
2024-05-21 13:30:00,86.98,87.09,86.95,87.08,77751.0,86.4703,86.5797,86.4405,86.5697,77751.0
2024-05-21 14:00:00,87.09,87.11,86.99,87.0,93311.0,86.5797,86.5995,86.4802,86.4902,93311.0
2024-05-21 14:30:00,87.0,87.05,86.99,87.02,64232.0,86.4902,86.5399,86.4802,86.5101,64232.0
2024-05-21 15:00:00,87.03,87.11,86.99,87.07,86961.0,86.52,86.5995,86.4802,86.5598,86961.0
2024-05-21 15:30:00,87.07,87.2,87.07,87.18,308738.0,86.5598,86.689,86.5598,86.6691,308738.0
2024-05-22 09:30:00,87.18,87.29,87.06,87.15,111350.0,86.6691,86.7785,86.5498,86.6393,111350.0
2024-05-22 10:00:00,87.16,87.21,87.11,87.17,36627.0,86.6493,86.699,86.5995,86.6592,36627.0
2024-05-22 10:30:00,87.15,87.16,87.09,87.12,43007.0,86.6393,86.6493,86.5797,86.6095,43007.0
2024-05-22 11:00:00,87.12,87.2,87.09,87.17,63863.0,86.6095,86.689,86.5797,86.6592,63863.0
2024-05-22 11:30:00,87.17,87.18,86.99,87.08,23106.0,86.6592,86.6691,86.4802,86.5697,23106.0
2024-05-22 12:00:00,87.08,87.15,87.06,87.08,29351.0,86.5697,86.6393,86.5498,86.5697,29351.0
2024-05-22 12:30:00,87.1,87.1,86.97,87.01,43108.0,86.5896,86.5896,86.4604,86.5001,43108.0
2024-05-22 13:00:00,87.0,87.09,87.0,87.06,60561.0,86.4902,86.5797,86.4902,86.5498,60561.0
2024-05-22 13:30:00,87.04,87.04,86.72,86.81,52588.0,86.53,86.53,86.2118,86.3013,52588.0
2024-05-22 14:00:00,86.81,86.81,86.47,86.47,119815.0,86.3013,86.3013,85.9633,85.9633,119815.0
2024-05-22 14:30:00,86.48,86.67,86.46,86.65,73149.0,85.9732,86.1621,85.9534,86.1422,73149.0
2024-05-22 15:00:00,86.65,86.7,86.49,86.68,102267.0,86.1422,86.1919,85.9832,86.1721,102267.0
2024-05-22 15:30:00,86.7,86.92,86.56,86.92,121835.0,86.1919,86.4107,86.0528,86.4107,121835.0
2024-05-23 09:30:00,87.98,87.98,87.34,87.41,404424.0,87.4644,87.4644,86.8282,86.8978,404424.0
2024-05-23 10:00:00,87.41,87.64,87.37,87.56,104183.0,86.8978,87.1264,86.858,87.0469,104183.0
2024-05-23 10:30:00,87.57,87.65,87.23,87.24,122796.0,87.0569,87.1364,86.7188,86.7288,122796.0
2024-05-23 11:00:00,87.26,87.64,87.26,87.64,103052.0,86.7487,87.1264,86.7487,87.1264,103052.0
2024-05-23 11:30:00,87.64,87.83,87.63,87.75,90492.0,87.1264,87.3153,87.1165,87.2358,90492.0
2024-05-23 12:00:00,87.75,87.83,87.61,87.79,73552.0,87.2358,87.3153,87.0966,87.2756,73552.0
2024-05-23 12:30:00,87.81,87.83,87.47,87.48,111296.0,87.2954,87.3153,86.9574,86.9674,111296.0
2024-05-23 13:00:00,87.48,87.55,87.37,87.49,89320.0,86.9674,87.037,86.858,86.9773,89320.0
2024-05-23 13:30:00,87.49,87.5,86.91,86.92,129855.0,86.9773,86.9873,86.4007,86.4107,129855.0
2024-05-23 14:00:00,86.89,86.94,86.67,86.74,139919.0,86.3808,86.4305,86.1621,86.2317,139919.0
2024-05-23 14:30:00,86.73,86.81,86.5,86.53,142010.0,86.2218,86.3013,85.9931,86.0229,142010.0
2024-05-23 15:00:00,86.53,86.66,86.44,86.55,306618.0,86.0229,86.1522,85.9335,86.0428,306618.0
2024-05-23 15:30:00,86.55,86.83,86.54,86.75,562370.0,86.0428,86.3212,86.0329,86.2417,562370.0
2024-05-24 09:30:00,87.06,87.13,86.84,86.95,213770.0,86.5498,86.6194,86.3311,86.4405,213770.0
2024-05-24 10:00:00,86.96,87.3,86.96,87.25,134680.0,86.4504,86.7884,86.4504,86.7387,134680.0
2024-05-24 10:30:00,87.26,87.44,87.19,87.43,56161.0,86.7487,86.9276,86.6791,86.9177,56161.0
2024-05-24 11:00:00,87.43,87.64,87.42,87.56,66923.0,86.9177,87.1264,86.9077,87.0469,66923.0
2024-05-24 11:30:00,87.57,87.61,87.45,87.53,86807.0,87.0569,87.0966,86.9376,87.0171,86807.0
2024-05-24 12:00:00,87.54,87.64,87.52,87.59,53130.0,87.027,87.1264,87.0071,87.0767,53130.0
2024-05-24 12:30:00,87.59,87.63,87.51,87.52,77979.0,87.0767,87.1165,86.9972,87.0071,77979.0
2024-05-24 13:00:00,87.53,87.63,87.49,87.58,57660.0,87.0171,87.1165,86.9773,87.0668,57660.0
2024-05-24 13:30:00,87.58,87.63,87.5,87.6,56308.0,87.0668,87.1165,86.9873,87.0867,56308.0
2024-05-24 14:00:00,87.59,87.72,87.58,87.6,81515.0,87.0767,87.206,87.0668,87.0867,81515.0
2024-05-24 14:30:00,87.59,87.6,87.49,87.5,74129.0,87.0767,87.0867,86.9773,86.9873,74129.0
2024-05-24 15:00:00,87.49,87.53,87.34,87.48,97968.0,86.9773,87.0171,86.8282,86.9674,97968.0
2024-05-24 15:30:00,87.47,87.6,87.45,87.58,447759.0,86.9574,87.0867,86.9376,87.0668,447759.0
2024-05-28 09:30:00,87.92,88.11,87.62,87.71,244951.0,87.4048,87.5937,87.1066,87.196,244951.0
2024-05-28 10:00:00,87.72,87.95,87.65,87.91,76714.0,87.206,87.4346,87.1364,87.3949,76714.0
2024-05-28 10:30:00,87.91,88.07,87.84,88.05,75144.0,87.3949,87.5539,87.3253,87.534,75144.0
2024-05-28 11:00:00,88.04,88.05,87.92,88.01,193196.0,87.5241,87.534,87.4048,87.4943,193196.0
2024-05-28 11:30:00,88.02,88.06,87.95,88.04,65152.0,87.5042,87.544,87.4346,87.5241,65152.0
2024-05-28 12:00:00,88.05,88.14,87.99,88.02,47753.0,87.534,87.6235,87.4744,87.5042,47753.0
2024-05-28 12:30:00,88.02,88.15,88.0,88.08,63479.0,87.5042,87.6335,87.4843,87.5639,63479.0
2024-05-28 13:00:00,88.12,88.14,87.98,88.1,65291.0,87.6036,87.6235,87.4644,87.5837,65291.0
2024-05-28 13:30:00,88.08,88.19,87.92,87.94,45653.0,87.5639,87.6732,87.4048,87.4247,45653.0
2024-05-28 14:00:00,87.93,88.07,87.86,87.86,107742.0,87.4147,87.5539,87.3452,87.3452,107742.0
2024-05-28 14:30:00,87.85,87.87,87.59,87.86,129551.0,87.3352,87.3551,87.0767,87.3452,129551.0
2024-05-28 15:00:00,87.86,88.03,87.83,87.89,127507.0,87.3452,87.5142,87.3153,87.375,127507.0
2024-05-28 15:30:00,87.89,88.19,87.84,88.18,327249.0,87.375,87.6732,87.3253,87.6633,327249.0
2024-05-29 09:30:00,87.43,87.84,87.43,87.75,265628.0,86.9177,87.3253,86.9177,87.2358,265628.0
2024-05-29 10:00:00,87.74,88.01,87.68,87.94,104510.0,87.2259,87.4943,87.1662,87.4247,104510.0
2024-05-29 10:30:00,87.95,88.08,87.94,88.04,79391.0,87.4346,87.5639,87.4247,87.5241,79391.0
2024-05-29 11:00:00,88.04,88.06,87.78,87.9,104389.0,87.5241,87.544,87.2656,87.3849,104389.0
2024-05-29 11:30:00,87.89,87.93,87.8,87.9,93397.0,87.375,87.4147,87.2855,87.3849,93397.0
2024-05-29 12:00:00,87.88,87.97,87.79,87.95,66937.0,87.365,87.4545,87.2756,87.4346,66937.0
2024-05-29 12:30:00,87.95,88.07,87.91,88.04,169528.0,87.4346,87.5539,87.3949,87.5241,169528.0
2024-05-29 13:00:00,88.02,88.04,87.87,87.96,174402.0,87.5042,87.5241,87.3551,87.4446,174402.0
2024-05-29 13:30:00,87.96,88.03,87.8,88.01,188730.0,87.4446,87.5142,87.2855,87.4943,188730.0
2024-05-29 14:00:00,88.02,88.05,87.93,87.95,65135.0,87.5042,87.534,87.4147,87.4346,65135.0
2024-05-29 14:30:00,87.93,87.97,87.83,87.85,113376.0,87.4147,87.4545,87.3153,87.3352,113376.0
2024-05-29 15:00:00,87.85,88.02,87.8,87.95,102511.0,87.3352,87.5042,87.2855,87.4346,102511.0
2024-05-29 15:30:00,87.96,88.0,87.67,87.78,474136.0,87.4446,87.4843,87.1563,87.2656,474136.0
2024-05-30 09:30:00,87.26,87.36,87.01,87.22,205921.0,86.7487,86.8481,86.5001,86.7089,205921.0
2024-05-30 10:00:00,87.23,87.25,86.9,87.06,69744.0,86.7188,86.7387,86.3908,86.5498,69744.0
2024-05-30 10:30:00,87.04,87.08,86.78,86.8,76236.0,86.53,86.5697,86.2715,86.2914,76236.0
2024-05-30 11:00:00,86.81,86.87,86.66,86.87,95408.0,86.3013,86.361,86.1522,86.361,95408.0
2024-05-30 11:30:00,86.86,86.99,86.84,86.86,92139.0,86.351,86.4802,86.3311,86.351,92139.0
2024-05-30 12:00:00,86.88,87.02,86.86,86.92,46575.0,86.3709,86.5101,86.351,86.4107,46575.0
2024-05-30 12:30:00,86.92,87.01,86.9,86.98,52382.0,86.4107,86.5001,86.3908,86.4703,52382.0
2024-05-30 13:00:00,86.98,87.1,86.95,87.06,40616.0,86.4703,86.5896,86.4405,86.5498,40616.0
2024-05-30 13:30:00,87.07,87.11,86.94,86.99,45365.0,86.5598,86.5995,86.4305,86.4802,45365.0
2024-05-30 14:00:00,86.99,87.0,86.77,86.87,69876.0,86.4802,86.4902,86.2615,86.361,69876.0
2024-05-30 14:30:00,86.87,86.93,86.73,86.79,72241.0,86.361,86.4206,86.2218,86.2814,72241.0
2024-05-30 15:00:00,86.79,86.82,86.49,86.59,192607.0,86.2814,86.3112,85.9832,86.0826,192607.0
2024-05-30 15:30:00,86.59,86.62,86.15,86.4,264895.0,86.0826,86.1124,85.6452,85.8937,264895.0
2024-05-31 09:30:00,86.68,86.71,86.27,86.32,166675.0,86.1721,86.2019,85.7645,85.8142,166675.0
2024-05-31 10:00:00,86.31,86.37,85.68,85.74,120088.0,85.8042,85.8639,85.1779,85.2376,120088.0
2024-05-31 10:30:00,85.73,85.73,85.44,85.6,329138.0,85.2276,85.2276,84.9393,85.0984,329138.0
2024-05-31 11:00:00,85.6,85.61,85.37,85.41,110352.0,85.0984,85.1083,84.8697,84.9095,110352.0
2024-05-31 11:30:00,85.39,85.46,85.28,85.32,99658.0,84.8896,84.9592,84.7803,84.82,99658.0
2024-05-31 12:00:00,85.3,85.36,85.0,85.06,84078.0,84.8002,84.8598,84.5019,84.5616,84078.0
2024-05-31 12:30:00,85.06,85.26,85.06,85.25,48154.0,84.5616,84.7604,84.5616,84.7504,48154.0
2024-05-31 13:00:00,85.25,85.55,85.25,85.52,105247.0,84.7504,85.0487,84.7504,85.0189,105247.0
2024-05-31 13:30:00,85.53,85.55,85.4,85.45,62951.0,85.0288,85.0487,84.8996,84.9493,62951.0
2024-05-31 14:00:00,85.46,85.49,85.37,85.37,51446.0,84.9592,84.989,84.8697,84.8697,51446.0
2024-05-31 14:30:00,85.37,85.59,85.33,85.52,173323.0,84.8697,85.0885,84.83,85.0189,173323.0
2024-05-31 15:00:00,85.51,85.83,85.45,85.74,87000.0,85.0089,85.327,84.9493,85.2376,87000.0
2024-05-31 15:30:00,85.72,86.66,85.68,86.63,549483.0,85.2177,86.1522,85.1779,86.1224,549483.0
2024-06-03 09:30:00,87.18,87.31,86.88,87.0,661514.0,86.6691,86.7984,86.3709,86.4902,661514.0
2024-06-03 10:00:00,87.01,87.19,86.84,87.09,158567.0,86.5001,86.6791,86.3311,86.5797,158567.0
2024-06-03 10:30:00,87.09,87.1,86.56,86.65,149142.0,86.5797,86.5896,86.0528,86.1422,149142.0
2024-06-03 11:00:00,86.64,86.84,86.48,86.75,64788.0,86.1323,86.3311,85.9732,86.2417,64788.0
2024-06-03 11:30:00,86.75,86.85,86.69,86.76,70773.0,86.2417,86.3411,86.182,86.2516,70773.0
2024-06-03 12:00:00,86.76,86.82,86.24,86.31,114962.0,86.2516,86.3112,85.7346,85.8042,114962.0
2024-06-03 12:30:00,86.3,86.42,86.19,86.29,52668.0,85.7943,85.9136,85.6849,85.7844,52668.0
2024-06-03 13:00:00,86.27,86.49,86.06,86.48,86135.0,85.7645,85.9832,85.5557,85.9732,86135.0
2024-06-03 13:30:00,86.48,86.67,86.48,86.59,69363.0,85.9732,86.1621,85.9732,86.0826,69363.0
2024-06-03 14:00:00,86.58,86.66,86.45,86.5,88993.0,86.0727,86.1522,85.9434,85.9931,88993.0
2024-06-03 14:30:00,86.5,86.69,86.5,86.59,99232.0,85.9931,86.182,85.9931,86.0826,99232.0
2024-06-03 15:00:00,86.6,86.79,86.57,86.75,97382.0,86.0925,86.2814,86.0627,86.2417,97382.0
2024-06-03 15:30:00,86.74,87.08,86.65,87.08,242177.0,86.2317,86.5697,86.1422,86.5697,242177.0
2024-06-04 09:30:00,87.04,87.07,86.71,86.83,266889.0,86.53,86.5598,86.2019,86.3212,266889.0
2024-06-04 10:00:00,86.84,87.11,86.68,86.91,115455.0,86.3311,86.5995,86.1721,86.4007,115455.0
2024-06-04 10:30:00,86.9,87.05,86.81,86.82,100138.0,86.3908,86.5399,86.3013,86.3112,100138.0
2024-06-04 11:00:00,86.84,86.97,86.76,86.81,93084.0,86.3311,86.4604,86.2516,86.3013,93084.0
2024-06-04 11:30:00,86.83,86.85,86.69,86.74,112957.0,86.3212,86.3411,86.182,86.2317,112957.0
2024-06-04 12:00:00,86.75,86.87,86.68,86.86,45324.0,86.2417,86.361,86.1721,86.351,45324.0
2024-06-04 12:30:00,86.86,87.04,86.8,86.95,62009.0,86.351,86.53,86.2914,86.4405,62009.0
2024-06-04 13:00:00,86.95,87.0,86.8,87.0,49552.0,86.4405,86.4902,86.2914,86.4902,49552.0
2024-06-04 13:30:00,87.01,87.02,86.89,86.95,40963.0,86.5001,86.5101,86.3808,86.4405,40963.0
2024-06-04 14:00:00,86.93,87.4,86.92,87.4,59339.0,86.4206,86.8878,86.4107,86.8878,59339.0
2024-06-04 14:30:00,87.4,87.46,87.27,87.31,74368.0,86.8878,86.9475,86.7586,86.7984,74368.0
2024-06-04 15:00:00,87.31,87.31,86.96,87.17,364746.0,86.7984,86.7984,86.4504,86.6592,364746.0
2024-06-04 15:30:00,87.18,87.37,87.06,87.32,147914.0,86.6691,86.858,86.5498,86.8083,147914.0
2024-06-05 09:30:00,87.95,88.03,87.83,88.03,167900.0,87.4346,87.5142,87.3153,87.5142,167900.0
2024-06-05 10:00:00,88.02,88.16,87.8,88.13,157490.0,87.5042,87.6434,87.2855,87.6136,157490.0
2024-06-05 10:30:00,88.14,88.29,88.14,88.23,42133.0,87.6235,87.7726,87.6235,87.713,42133.0
2024-06-05 11:00:00,88.25,88.48,88.25,88.42,53836.0,87.7329,87.9615,87.7329,87.9019,53836.0
2024-06-05 11:30:00,88.43,88.52,88.4,88.42,63624.0,87.9118,88.0013,87.882,87.9019,63624.0
2024-06-05 12:00:00,88.41,88.49,88.36,88.47,58971.0,87.8919,87.9715,87.8422,87.9516,58971.0
2024-06-05 12:30:00,88.47,88.62,88.45,88.59,62384.0,87.9516,88.1007,87.9317,88.0709,62384.0
2024-06-05 13:00:00,88.59,88.7,88.52,88.62,56052.0,88.0709,88.1802,88.0013,88.1007,56052.0
2024-06-05 13:30:00,88.63,88.77,88.63,88.76,37649.0,88.1106,88.2498,88.1106,88.2399,37649.0
2024-06-05 14:00:00,88.76,88.78,88.66,88.77,75384.0,88.2399,88.2598,88.1405,88.2498,75384.0
2024-06-05 14:30:00,88.78,88.86,88.76,88.84,165726.0,88.2598,88.3393,88.2399,88.3194,165726.0
2024-06-05 15:00:00,88.83,88.94,88.81,88.84,249810.0,88.3095,88.4188,88.2896,88.3194,249810.0
2024-06-05 15:30:00,88.83,89.01,88.75,89.0,264102.0,88.3095,88.4884,88.2299,88.4785,264102.0
2024-06-06 09:30:00,89.22,89.39,88.77,88.77,791080.0,88.6972,88.8662,88.2498,88.2498,791080.0
2024-06-06 10:00:00,88.77,89.12,88.77,89.09,3789888.0,88.2498,88.5978,88.2498,88.5679,3789888.0
2024-06-06 10:30:00,89.08,89.2,89.01,89.04,994996.0,88.558,88.6773,88.4884,88.5182,994996.0
2024-06-06 11:00:00,89.03,89.11,88.9,88.92,652549.0,88.5083,88.5878,88.3791,88.3989,652549.0
2024-06-06 11:30:00,88.91,88.94,88.83,88.85,664401.0,88.389,88.4188,88.3095,88.3294,664401.0
2024-06-06 12:00:00,88.85,88.94,88.76,88.84,1743288.0,88.3294,88.4188,88.2399,88.3194,1743288.0
2024-06-06 12:30:00,88.85,88.86,88.71,88.8,898813.0,88.3294,88.3393,88.1902,88.2796,898813.0
2024-06-06 13:00:00,88.8,88.98,88.76,88.94,1016311.0,88.2796,88.4586,88.2399,88.4188,1016311.0
2024-06-06 13:30:00,88.94,89.01,88.88,88.93,1158414.0,88.4188,88.4884,88.3592,88.4089,1158414.0
2024-06-06 14:00:00,88.93,88.96,88.66,88.85,1256276.0,88.4089,88.4387,88.1405,88.3294,1256276.0
2024-06-06 14:30:00,88.84,88.99,88.79,88.95,2392314.0,88.3194,88.4685,88.2697,88.4288,2392314.0
2024-06-06 15:00:00,88.94,88.99,88.85,88.96,1642806.0,88.4188,88.4685,88.3294,88.4387,1642806.0
2024-06-06 15:30:00,88.95,89.05,88.87,89.03,2143787.0,88.4288,88.5282,88.3492,88.5083,2143787.0
2024-06-07 09:30:00,88.96,89.01,88.65,88.91,374129.0,88.4387,88.4884,88.1305,88.389,374129.0
2024-06-07 10:00:00,88.91,88.99,88.84,88.93,80029.0,88.389,88.4685,88.3194,88.4089,80029.0
2024-06-07 10:30:00,88.9,89.25,88.89,89.08,139420.0,88.3791,88.727,88.3691,88.558,139420.0
2024-06-07 11:00:00,89.08,89.08,88.8,89.02,121741.0,88.558,88.558,88.2796,88.4984,121741.0
2024-06-07 11:30:00,89.02,89.13,88.97,89.09,387868.0,88.4984,88.6077,88.4486,88.5679,387868.0
2024-06-07 12:00:00,89.09,89.27,89.05,89.27,142279.0,88.5679,88.7469,88.5282,88.7469,142279.0
2024-06-07 12:30:00,89.29,89.42,89.11,89.42,487233.0,88.7668,88.896,88.5878,88.896,487233.0
2024-06-07 13:00:00,89.41,89.49,89.31,89.34,201178.0,88.8861,88.9656,88.7867,88.8165,201178.0
2024-06-07 13:30:00,89.34,89.43,89.3,89.33,227129.0,88.8165,88.906,88.7767,88.8065,227129.0
2024-06-07 14:00:00,89.32,89.32,88.79,89.03,155273.0,88.7966,88.7966,88.2697,88.5083,155273.0
2024-06-07 14:30:00,89.02,89.17,88.98,89.09,163884.0,88.4984,88.6475,88.4586,88.5679,163884.0
2024-06-07 15:00:00,89.1,89.17,88.86,89.08,229928.0,88.5779,88.6475,88.3393,88.558,229928.0
2024-06-07 15:30:00,89.08,89.09,88.87,88.98,1081162.0,88.558,88.5679,88.3492,88.4586,1081162.0
2024-06-10 09:30:00,88.81,88.97,88.64,88.72,385917.0,88.2896,88.4486,88.1206,88.2001,385917.0
2024-06-10 10:00:00,88.72,88.97,88.7,88.97,293985.0,88.2001,88.4486,88.1802,88.4486,293985.0
2024-06-10 10:30:00,88.96,89.13,88.88,89.13,326946.0,88.4387,88.6077,88.3592,88.6077,326946.0
2024-06-10 11:00:00,89.13,89.25,89.11,89.24,120987.0,88.6077,88.727,88.5878,88.7171,120987.0
2024-06-10 11:30:00,89.25,89.35,89.19,89.22,112912.0,88.727,88.8264,88.6674,88.6972,112912.0
2024-06-10 12:00:00,89.22,89.38,89.2,89.31,111531.0,88.6972,88.8562,88.6773,88.7867,111531.0
2024-06-10 12:30:00,89.3,89.34,89.24,89.3,82665.0,88.7767,88.8165,88.7171,88.7767,82665.0
2024-06-10 13:00:00,89.29,89.33,89.12,89.12,81552.0,88.7668,88.8065,88.5978,88.5978,81552.0
2024-06-10 13:30:00,89.11,89.35,89.04,89.27,186450.0,88.5878,88.8264,88.5182,88.7469,186450.0
2024-06-10 14:00:00,89.29,89.35,88.97,89.03,278789.0,88.7668,88.8264,88.4486,88.5083,278789.0
2024-06-10 14:30:00,89.03,89.25,88.93,89.15,199512.0,88.5083,88.727,88.4089,88.6276,199512.0
2024-06-10 15:00:00,89.14,89.42,89.13,89.33,331475.0,88.6177,88.896,88.6077,88.8065,331475.0
2024-06-10 15:30:00,89.32,89.34,89.15,89.33,413490.0,88.7966,88.8165,88.6276,88.8065,413490.0
2024-06-11 09:30:00,89.14,89.27,88.83,89.05,190529.0,88.6906,88.82,88.3822,88.6011,190529.0
2024-06-11 10:00:00,89.04,89.32,89.03,89.28,124496.0,88.5911,88.8697,88.5812,88.8299,124496.0
2024-06-11 10:30:00,89.3,89.53,89.23,89.52,191779.0,88.8498,89.0787,88.7802,89.0687,191779.0
2024-06-11 11:00:00,89.52,89.53,89.33,89.44,247480.0,89.0687,89.0787,88.8797,88.9891,247480.0
2024-06-11 11:30:00,89.44,89.5,89.19,89.23,1889434.0,88.9891,89.0488,88.7404,88.7802,1889434.0
2024-06-11 12:00:00,89.23,89.37,89.22,89.31,127244.0,88.7802,88.9195,88.7702,88.8598,127244.0
2024-06-11 12:30:00,89.31,89.39,89.29,89.35,325950.0,88.8598,88.9394,88.8399,88.8996,325950.0
2024-06-11 13:00:00,89.36,89.56,89.32,89.43,162122.0,88.9095,89.1085,88.8697,88.9792,162122.0
2024-06-11 13:30:00,89.44,89.64,89.43,89.62,112122.0,88.9891,89.1881,88.9792,89.1682,112122.0
2024-06-11 14:00:00,89.62,89.84,89.56,89.84,216072.0,89.1682,89.3871,89.1085,89.3871,216072.0
2024-06-11 14:30:00,89.84,89.93,89.8,89.86,155342.0,89.3871,89.4767,89.3473,89.407,155342.0
2024-06-11 15:00:00,89.88,89.92,89.78,89.81,316323.0,89.4269,89.4667,89.3274,89.3573,316323.0
2024-06-11 15:30:00,89.8,90.09,89.78,90.08,834918.0,89.3473,89.6359,89.3274,89.6259,834918.0
2024-06-12 09:30:00,90.94,91.51,90.76,91.43,349074.0,90.4816,91.0487,90.3025,90.9691,349074.0
2024-06-12 10:00:00,91.44,91.79,91.43,91.79,289986.0,90.979,91.3273,90.9691,91.3273,289986.0
2024-06-12 10:30:00,91.78,91.79,91.54,91.62,125110.0,91.3173,91.3273,91.0785,91.1581,125110.0
2024-06-12 11:00:00,91.62,91.76,91.57,91.72,167075.0,91.1581,91.2974,91.1084,91.2576,167075.0
2024-06-12 11:30:00,91.73,91.73,91.6,91.65,180960.0,91.2676,91.2676,91.1382,91.188,180960.0
2024-06-12 12:00:00,91.65,91.72,91.53,91.55,89785.0,91.188,91.2576,91.0686,91.0885,89785.0
2024-06-12 12:30:00,91.54,91.68,91.53,91.65,75595.0,91.0785,91.2178,91.0686,91.188,75595.0
2024-06-12 13:00:00,91.65,91.78,91.64,91.74,83829.0,91.188,91.3173,91.178,91.2775,83829.0
2024-06-12 13:30:00,91.71,91.71,91.55,91.65,203125.0,91.2477,91.2477,91.0885,91.188,203125.0
2024-06-12 14:00:00,91.66,91.74,91.35,91.7,477146.0,91.1979,91.2775,90.8895,91.2377,477146.0
2024-06-12 14:30:00,91.72,91.8,91.48,91.75,333180.0,91.2576,91.3372,91.0188,91.2875,333180.0
2024-06-12 15:00:00,91.73,92.11,91.41,91.47,293114.0,91.2676,91.6457,90.9492,91.0089,293114.0
2024-06-12 15:30:00,91.47,91.64,91.24,91.43,441470.0,91.0089,91.178,90.7801,90.9691,441470.0
2024-06-13 09:30:00,92.14,92.22,91.92,92.07,285336.0,91.6755,91.7551,91.4566,91.6059,285336.0
2024-06-13 10:00:00,92.07,92.15,91.65,91.83,781654.0,91.6059,91.6855,91.188,91.3671,781654.0
2024-06-13 10:30:00,91.82,91.93,91.65,91.67,71769.0,91.3571,91.4666,91.188,91.2079,71769.0
2024-06-13 11:00:00,91.66,91.84,91.61,91.77,69701.0,91.1979,91.377,91.1482,91.3074,69701.0
2024-06-13 11:30:00,91.78,91.9,91.77,91.82,101188.0,91.3173,91.4367,91.3074,91.3571,101188.0
2024-06-13 12:00:00,91.8,91.8,91.38,91.42,124046.0,91.3372,91.3372,90.9193,90.9591,124046.0
2024-06-13 12:30:00,91.41,91.64,91.37,91.58,172712.0,90.9492,91.178,90.9094,91.1183,172712.0
2024-06-13 13:00:00,91.58,91.83,91.57,91.77,56379.0,91.1183,91.3671,91.1084,91.3074,56379.0
2024-06-13 13:30:00,91.78,91.82,91.67,91.76,91984.0,91.3173,91.3571,91.2079,91.2974,91984.0
2024-06-13 14:00:00,91.76,91.9,91.68,91.87,90542.0,91.2974,91.4367,91.2178,91.4069,90542.0
2024-06-13 14:30:00,91.87,91.98,91.85,91.95,93458.0,91.4069,91.5163,91.387,91.4865,93458.0
2024-06-13 15:00:00,91.95,92.04,91.87,91.94,164420.0,91.4865,91.576,91.4069,91.4765,164420.0
2024-06-13 15:30:00,91.94,92.09,91.88,91.92,293659.0,91.4765,91.6258,91.4168,91.4566,293659.0
2024-06-14 09:30:00,91.78,92.1,91.62,92.09,256068.0,91.3173,91.6357,91.1581,91.6258,256068.0
2024-06-14 10:00:00,92.09,92.16,91.84,92.08,233285.0,91.6258,91.6954,91.377,91.6158,233285.0
2024-06-14 10:30:00,92.08,92.1,91.79,92.05,736566.0,91.6158,91.6357,91.3273,91.586,736566.0
2024-06-14 11:00:00,92.06,92.07,91.94,91.97,152202.0,91.5959,91.6059,91.4765,91.5064,152202.0
2024-06-14 11:30:00,91.97,92.02,91.68,91.95,80291.0,91.5064,91.5561,91.2178,91.4865,80291.0
2024-06-14 12:00:00,91.94,92.07,91.89,91.89,77713.0,91.4765,91.6059,91.4268,91.4268,77713.0
2024-06-14 12:30:00,91.92,92.03,91.85,92.02,44193.0,91.4566,91.5661,91.387,91.5561,44193.0
2024-06-14 13:00:00,92.03,92.16,91.99,92.13,42801.0,91.5661,91.6954,91.5263,91.6656,42801.0
2024-06-14 13:30:00,92.13,92.23,92.07,92.13,61228.0,91.6656,91.7651,91.6059,91.6656,61228.0
2024-06-14 14:00:00,92.12,92.19,91.98,92.13,127530.0,91.6556,91.7253,91.5163,91.6656,127530.0
2024-06-14 14:30:00,92.13,92.19,92.0,92.14,143106.0,91.6656,91.7253,91.5362,91.6755,143106.0
2024-06-14 15:00:00,92.13,92.18,92.1,92.16,99391.0,91.6656,91.7153,91.6357,91.6954,99391.0
2024-06-14 15:30:00,92.16,92.24,92.05,92.23,243442.0,91.6954,91.775,91.586,91.7651,243442.0
2024-06-17 09:30:00,92.22,92.34,92.0,92.24,240430.0,91.7551,91.8745,91.5362,91.775,240430.0
2024-06-17 10:00:00,92.25,92.42,92.17,92.24,136754.0,91.785,91.9541,91.7054,91.775,136754.0
2024-06-17 10:30:00,92.26,92.39,92.23,92.33,209588.0,91.7949,91.9243,91.7651,91.8646,209588.0
2024-06-17 11:00:00,92.37,92.54,92.37,92.49,68996.0,91.9044,92.0735,91.9044,92.0238,68996.0
2024-06-17 11:30:00,92.49,92.54,92.43,92.49,37634.0,92.0238,92.0735,91.9641,92.0238,37634.0
2024-06-17 12:00:00,92.49,92.8,92.46,92.8,119309.0,92.0238,92.3322,91.9939,92.3322,119309.0
2024-06-17 12:30:00,92.81,92.96,92.75,92.85,69295.0,92.3421,92.4914,92.2824,92.3819,69295.0
2024-06-17 13:00:00,92.86,93.15,92.86,93.11,87420.0,92.3919,92.6804,92.3919,92.6406,87420.0
2024-06-17 13:30:00,93.11,93.4,93.1,93.39,100593.0,92.6406,92.9292,92.6307,92.9192,100593.0
2024-06-17 14:00:00,93.38,93.56,93.31,93.41,142391.0,92.9093,93.0884,92.8396,92.9391,142391.0
2024-06-17 14:30:00,93.41,93.45,93.34,93.43,209922.0,92.9391,92.9789,92.8695,92.959,209922.0
2024-06-17 15:00:00,93.42,93.56,93.35,93.52,169208.0,92.9491,93.0884,92.8794,93.0486,169208.0
2024-06-17 15:30:00,93.52,93.52,93.09,93.16,339777.0,93.0486,93.0486,92.6207,92.6904,339777.0
2024-06-18 09:30:00,93.15,93.29,93.05,93.11,238982.0,92.6804,92.8197,92.5809,92.6406,238982.0
2024-06-18 10:00:00,93.11,93.31,93.05,93.17,154560.0,92.6406,92.8396,92.5809,92.7003,154560.0
2024-06-18 10:30:00,93.17,93.27,93.04,93.07,817684.0,92.7003,92.7998,92.571,92.6008,817684.0
2024-06-18 11:00:00,93.08,93.14,92.89,93.0,58876.0,92.6108,92.6705,92.4217,92.5312,58876.0
2024-06-18 11:30:00,93.0,93.16,92.99,93.16,113153.0,92.5312,92.6904,92.5212,92.6904,113153.0
2024-06-18 12:00:00,93.16,93.23,93.07,93.09,77562.0,92.6904,92.76,92.6008,92.6207,77562.0
2024-06-18 12:30:00,93.09,93.26,93.06,93.25,80806.0,92.6207,92.7899,92.5909,92.7799,80806.0
2024-06-18 13:00:00,93.25,93.33,93.17,93.31,141875.0,92.7799,92.8595,92.7003,92.8396,141875.0
2024-06-18 13:30:00,93.32,93.39,93.26,93.27,97676.0,92.8496,92.9192,92.7899,92.7998,97676.0
2024-06-18 14:00:00,93.27,93.3,93.05,93.19,148888.0,92.7998,92.8297,92.5809,92.7202,148888.0
2024-06-18 14:30:00,93.19,93.28,93.15,93.27,156546.0,92.7202,92.8098,92.6804,92.7998,156546.0
2024-06-18 15:00:00,93.26,93.32,93.17,93.29,270369.0,92.7899,92.8496,92.7003,92.8197,270369.0
2024-06-18 15:30:00,93.29,93.37,93.21,93.34,304771.0,92.8197,92.8993,92.7401,92.8695,304771.0
2024-06-20 09:30:00,93.65,93.81,93.5,93.65,196193.0,93.1779,93.3371,93.0287,93.1779,196193.0
2024-06-20 10:00:00,93.65,93.69,93.13,93.38,100171.0,93.1779,93.2177,92.6605,92.9093,100171.0
2024-06-20 10:30:00,93.39,93.56,93.34,93.56,100578.0,92.9192,93.0884,92.8695,93.0884,100578.0
2024-06-20 11:00:00,93.56,93.6,93.38,93.41,75665.0,93.0884,93.1282,92.9093,92.9391,75665.0
2024-06-20 11:30:00,93.42,93.51,93.27,93.29,73715.0,92.9491,93.0386,92.7998,92.8197,73715.0
2024-06-20 12:00:00,93.27,93.33,92.8,92.8,141486.0,92.7998,92.8595,92.3322,92.3322,141486.0
2024-06-20 12:30:00,92.79,92.96,92.5,92.8,281634.0,92.3222,92.4914,92.0337,92.3322,281634.0
2024-06-20 13:00:00,92.8,92.8,92.41,92.45,138190.0,92.3322,92.3322,91.9442,91.984,138190.0
2024-06-20 13:30:00,92.49,92.61,92.2,92.6,197112.0,92.0238,92.1431,91.7352,92.1332,197112.0
2024-06-20 14:00:00,92.6,92.89,92.59,92.87,76038.0,92.1332,92.4217,92.1232,92.4018,76038.0
2024-06-20 14:30:00,92.87,92.89,92.6,92.61,122122.0,92.4018,92.4217,92.1332,92.1431,122122.0
2024-06-20 15:00:00,92.59,92.64,92.32,92.63,196247.0,92.1232,92.173,91.8546,92.163,196247.0
2024-06-20 15:30:00,92.63,92.79,92.56,92.65,341606.0,92.163,92.3222,92.0934,92.1829,341606.0
2024-06-21 09:30:00,92.53,92.65,92.03,92.26,334440.0,92.0636,92.1829,91.5661,91.7949,334440.0
2024-06-21 10:00:00,92.25,92.5,92.21,92.29,179642.0,91.785,92.0337,91.7452,91.8248,179642.0
2024-06-21 10:30:00,92.28,92.53,92.18,92.53,238313.0,91.8148,92.0636,91.7153,92.0636,238313.0
2024-06-21 11:00:00,92.54,92.69,92.48,92.52,67106.0,92.0735,92.2227,92.0138,92.0536,67106.0
2024-06-21 11:30:00,92.52,92.86,92.42,92.86,84149.0,92.0536,92.3919,91.9541,92.3919,84149.0
2024-06-21 12:00:00,92.87,92.9,92.69,92.76,61760.0,92.4018,92.4317,92.2227,92.2924,61760.0
2024-06-21 12:30:00,92.77,92.79,92.49,92.5,93076.0,92.3023,92.3222,92.0238,92.0337,93076.0
2024-06-21 13:00:00,92.52,92.56,92.32,92.39,83333.0,92.0536,92.0934,91.8546,91.9243,83333.0
2024-06-21 13:30:00,92.36,92.44,92.24,92.3,165978.0,91.8944,91.974,91.775,91.8347,165978.0
2024-06-21 14:00:00,92.3,92.48,92.27,92.47,133938.0,91.8347,92.0138,91.8049,92.0039,133938.0
2024-06-21 14:30:00,92.47,92.47,92.33,92.38,151535.0,92.0039,92.0039,91.8646,91.9143,151535.0
2024-06-21 15:00:00,92.38,92.52,92.37,92.44,183646.0,91.9143,92.0536,91.9044,91.974,183646.0
2024-06-21 15:30:00,92.44,92.54,92.33,92.38,341475.0,91.974,92.0735,91.8646,91.9143,341475.0
2024-06-24 09:30:00,92.14,92.32,91.9,92.28,125160.0,91.6755,91.8546,91.4367,91.8148,125160.0
2024-06-24 10:00:00,92.29,92.6,92.03,92.06,112413.0,91.8248,92.1332,91.5661,91.5959,112413.0
2024-06-24 10:30:00,92.05,92.29,91.7,92.09,122255.0,91.586,91.8248,91.2377,91.6258,122255.0
2024-06-24 11:00:00,92.1,92.25,92.0,92.18,97267.0,91.6357,91.785,91.5362,91.7153,97267.0
2024-06-24 11:30:00,92.17,92.27,92.07,92.21,73115.0,91.7054,91.8049,91.6059,91.7452,73115.0
2024-06-24 12:00:00,92.21,92.25,92.02,92.16,51093.0,91.7452,91.785,91.5561,91.6954,51093.0
2024-06-24 12:30:00,92.14,92.24,91.91,91.95,93737.0,91.6755,91.775,91.4467,91.4865,93737.0
2024-06-24 13:00:00,91.94,92.0,91.67,91.76,76443.0,91.4765,91.5362,91.2079,91.2974,76443.0
2024-06-24 13:30:00,91.74,91.83,91.62,91.7,103971.0,91.2775,91.3671,91.1581,91.2377,103971.0
2024-06-24 14:00:00,91.7,91.73,91.51,91.56,115662.0,91.2377,91.2676,91.0487,91.0984,115662.0
2024-06-24 14:30:00,91.55,91.76,91.48,91.7,136669.0,91.0885,91.2974,91.0188,91.2377,136669.0
2024-06-24 15:00:00,91.7,91.85,91.68,91.77,433377.0,91.2377,91.387,91.2178,91.3074,433377.0
2024-06-24 15:30:00,91.76,91.79,91.35,91.35,614551.0,91.2974,91.3273,90.8895,90.8895,614551.0
2024-06-25 09:30:00,91.89,91.95,91.65,91.84,169500.0,91.4268,91.4865,91.188,91.377,169500.0
2024-06-25 10:00:00,91.87,92.1,91.87,92.05,79428.0,91.4069,91.6357,91.4069,91.586,79428.0
2024-06-25 10:30:00,92.06,92.16,91.96,92.03,1477342.0,91.5959,91.6954,91.4964,91.5661,1477342.0
2024-06-25 11:00:00,92.05,92.36,92.05,92.28,55243.0,91.586,91.8944,91.586,91.8148,55243.0
2024-06-25 11:30:00,92.29,92.44,92.28,92.44,131505.0,91.8248,91.974,91.8148,91.974,131505.0
2024-06-25 12:00:00,92.43,92.47,92.2,92.26,75722.0,91.9641,92.0039,91.7352,91.7949,75722.0
2024-06-25 12:30:00,92.25,92.26,91.99,92.05,78276.0,91.785,91.7949,91.5263,91.586,78276.0
2024-06-25 13:00:00,92.06,92.21,91.93,92.2,69636.0,91.5959,91.7452,91.4666,91.7352,69636.0
2024-06-25 13:30:00,92.2,92.36,92.15,92.34,104554.0,91.7352,91.8944,91.6855,91.8745,104554.0
2024-06-25 14:00:00,92.35,92.52,92.3,92.52,110369.0,91.8845,92.0536,91.8347,92.0536,110369.0
2024-06-25 14:30:00,92.51,92.52,92.29,92.43,140502.0,92.0437,92.0536,91.8248,91.9641,140502.0
2024-06-25 15:00:00,92.42,92.61,92.39,92.61,348140.0,91.9541,92.1431,91.9243,92.1431,348140.0
2024-06-25 15:30:00,92.6,92.6,92.41,92.54,254301.0,92.1332,92.1332,91.9442,92.0735,254301.0
2024-06-26 09:30:00,92.43,92.75,92.38,92.65,489193.0,91.9641,92.2824,91.9143,92.1829,489193.0
2024-06-26 10:00:00,92.63,92.91,92.52,92.6,84979.0,92.163,92.4416,92.0536,92.1332,84979.0
2024-06-26 10:30:00,92.62,92.86,92.61,92.69,106114.0,92.1531,92.3919,92.1431,92.2227,106114.0
2024-06-26 11:00:00,92.7,92.73,92.41,92.61,175714.0,92.2327,92.2625,91.9442,92.1431,175714.0
2024-06-26 11:30:00,92.62,92.95,92.54,92.92,168636.0,92.1531,92.4814,92.0735,92.4516,168636.0
2024-06-26 12:00:00,92.9,92.96,92.77,92.89,191764.0,92.4317,92.4914,92.3023,92.4217,191764.0
2024-06-26 12:30:00,92.87,92.93,92.63,92.78,126483.0,92.4018,92.4615,92.163,92.3123,126483.0
2024-06-26 13:00:00,92.76,92.84,92.63,92.74,123151.0,92.2924,92.372,92.163,92.2725,123151.0
2024-06-26 13:30:00,92.73,92.87,92.7,92.85,89402.0,92.2625,92.4018,92.2327,92.3819,89402.0
2024-06-26 14:00:00,92.84,92.84,92.73,92.8,171731.0,92.372,92.372,92.2625,92.3322,171731.0
2024-06-26 14:30:00,92.8,92.85,92.67,92.7,158124.0,92.3322,92.3819,92.2028,92.2327,158124.0
2024-06-26 15:00:00,92.69,92.77,92.6,92.76,168394.0,92.2227,92.3023,92.1332,92.2924,168394.0
2024-06-26 15:30:00,92.75,93.08,92.71,93.0,330126.0,92.2824,92.6108,92.2426,92.5312,330126.0
2024-06-27 09:30:00,93.02,93.51,93.02,93.26,125387.0,92.5511,93.0386,92.5511,92.7899,125387.0
2024-06-27 10:00:00,93.3,93.5,93.21,93.35,44958.0,92.8297,93.0287,92.7401,92.8794,44958.0
2024-06-27 10:30:00,93.37,93.4,93.04,93.18,70524.0,92.8993,92.9292,92.571,92.7103,70524.0
2024-06-27 11:00:00,93.19,93.21,92.95,93.02,91016.0,92.7202,92.7401,92.4814,92.5511,91016.0
2024-06-27 11:30:00,93.01,93.01,92.84,93.0,160707.0,92.5411,92.5411,92.372,92.5312,160707.0
2024-06-27 12:00:00,92.98,93.24,92.95,93.21,125123.0,92.5113,92.77,92.4814,92.7401,125123.0
2024-06-27 12:30:00,93.22,93.35,93.21,93.22,56012.0,92.7501,92.8794,92.7401,92.7501,56012.0
2024-06-27 13:00:00,93.25,93.35,93.18,93.33,55285.0,92.7799,92.8794,92.7103,92.8595,55285.0
2024-06-27 13:30:00,93.34,93.39,93.24,93.25,84948.0,92.8695,92.9192,92.77,92.7799,84948.0
2024-06-27 14:00:00,93.23,93.24,93.05,93.11,115640.0,92.76,92.77,92.5809,92.6406,115640.0
2024-06-27 14:30:00,93.11,93.23,93.05,93.22,66808.0,92.6406,92.76,92.5809,92.7501,66808.0
2024-06-27 15:00:00,93.22,93.28,93.16,93.24,133450.0,92.7501,92.8098,92.6904,92.77,133450.0
2024-06-27 15:30:00,93.23,93.27,93.0,93.27,233957.0,92.76,92.7998,92.5312,92.7998,233957.0
2024-06-28 09:30:00,93.43,93.67,93.25,93.67,109062.0,92.959,93.1978,92.7799,93.1978,109062.0
2024-06-28 10:00:00,93.69,94.17,93.69,93.9,89646.0,93.2177,93.6953,93.2177,93.4266,89646.0
2024-06-28 10:30:00,93.9,94.03,93.57,93.65,82514.0,93.4266,93.556,93.0983,93.1779,82514.0
2024-06-28 11:00:00,93.65,93.65,93.4,93.52,80378.0,93.1779,93.1779,92.9292,93.0486,80378.0
2024-06-28 11:30:00,93.59,93.66,93.5,93.53,60533.0,93.1182,93.1879,93.0287,93.0585,60533.0
2024-06-28 12:00:00,93.55,93.58,93.15,93.33,156720.0,93.0784,93.1083,92.6804,92.8595,156720.0
2024-06-28 12:30:00,93.3,93.34,92.91,93.15,103304.0,92.8297,92.8695,92.4416,92.6804,103304.0
2024-06-28 13:00:00,93.14,93.31,93.06,93.19,113827.0,92.6705,92.8396,92.5909,92.7202,113827.0
2024-06-28 13:30:00,93.18,93.24,93.12,93.17,115318.0,92.7103,92.77,92.6506,92.7003,115318.0
2024-06-28 14:00:00,93.17,93.31,93.01,93.05,142179.0,92.7003,92.8396,92.5411,92.5809,142179.0
2024-06-28 14:30:00,93.04,93.13,92.99,93.02,80672.0,92.571,92.6605,92.5212,92.5511,80672.0
2024-06-28 15:00:00,93.02,93.05,92.92,92.93,115758.0,92.5511,92.5809,92.4516,92.4615,115758.0
2024-06-28 15:30:00,92.93,93.03,92.47,92.53,424445.0,92.4615,92.561,92.0039,92.0636,424445.0
2024-07-01 09:30:00,92.85,92.9,92.1,92.37,400469.0,92.3819,92.4317,91.6357,91.9044,400469.0
2024-07-01 10:00:00,92.37,92.71,92.05,92.67,129982.0,91.9044,92.2426,91.586,92.2028,129982.0
2024-07-01 10:30:00,92.68,92.71,92.36,92.56,334367.0,92.2128,92.2426,91.8944,92.0934,334367.0
2024-07-01 11:00:00,92.56,92.86,92.47,92.83,135907.0,92.0934,92.3919,92.0039,92.362,135907.0
2024-07-01 11:30:00,92.81,92.9,92.69,92.9,94683.0,92.3421,92.4317,92.2227,92.4317,94683.0
2024-07-01 12:00:00,92.89,93.13,92.83,93.1,114405.0,92.4217,92.6605,92.362,92.6307,114405.0
2024-07-01 12:30:00,93.1,93.17,93.05,93.11,182171.0,92.6307,92.7003,92.5809,92.6406,182171.0
2024-07-01 13:00:00,93.1,93.13,92.94,93.08,63153.0,92.6307,92.6605,92.4715,92.6108,63153.0
2024-07-01 13:30:00,93.06,93.12,92.99,93.03,57857.0,92.5909,92.6506,92.5212,92.561,57857.0
2024-07-01 14:00:00,93.02,93.25,92.95,93.05,85752.0,92.5511,92.7799,92.4814,92.5809,85752.0
2024-07-01 14:30:00,93.04,93.1,92.98,93.06,139928.0,92.571,92.6307,92.5113,92.5909,139928.0
2024-07-01 15:00:00,93.06,93.21,92.91,93.04,989813.0,92.5909,92.7401,92.4416,92.571,989813.0
2024-07-01 15:30:00,93.03,93.35,93.02,93.22,347097.0,92.561,92.8794,92.5511,92.7501,347097.0
2024-07-02 09:30:00,92.77,93.28,92.77,93.14,126024.0,92.3023,92.8098,92.3023,92.6705,126024.0
2024-07-02 10:00:00,93.16,93.31,93.01,93.19,73417.0,92.6904,92.8396,92.5411,92.7202,73417.0
2024-07-02 10:30:00,93.2,93.43,93.19,93.37,145459.0,92.7302,92.959,92.7202,92.8993,145459.0
2024-07-02 11:00:00,93.38,93.48,93.26,93.43,89467.0,92.9093,93.0088,92.7899,92.959,89467.0
2024-07-02 11:30:00,93.43,93.57,93.29,93.3,87204.0,92.959,93.0983,92.8197,92.8297,87204.0
2024-07-02 12:00:00,93.33,93.43,93.22,93.41,86177.0,92.8595,92.959,92.7501,92.9391,86177.0
2024-07-02 12:30:00,93.42,93.51,93.38,93.51,85063.0,92.9491,93.0386,92.9093,93.0386,85063.0
2024-07-02 13:00:00,93.49,93.72,93.47,93.68,58700.0,93.0187,93.2476,92.9988,93.2078,58700.0
2024-07-02 13:30:00,93.68,93.84,93.61,93.81,128053.0,93.2078,93.3669,93.1381,93.3371,128053.0
2024-07-02 14:00:00,93.81,93.9,93.8,93.88,101015.0,93.3371,93.4266,93.3271,93.4067,101015.0
2024-07-02 14:30:00,93.88,93.92,93.79,93.83,234643.0,93.4067,93.4465,93.3172,93.357,234643.0
2024-07-02 15:00:00,93.83,93.87,93.78,93.85,272028.0,93.357,93.3968,93.3073,93.3769,272028.0
2024-07-02 15:30:00,93.85,94.03,93.8,94.03,250833.0,93.3769,93.556,93.3271,93.556,250833.0
2024-07-03 09:30:00,93.94,94.24,93.92,94.19,153145.0,93.4664,93.7649,93.4465,93.7152,153145.0
2024-07-03 10:00:00,94.2,94.3,93.98,94.05,248895.0,93.7251,93.8246,93.5062,93.5759,248895.0
2024-07-03 10:30:00,94.04,94.44,94.0,94.41,226571.0,93.5659,93.9639,93.5261,93.9341,226571.0
2024-07-03 11:00:00,94.38,94.55,94.28,94.53,115639.0,93.9042,94.0734,93.8047,94.0535,115639.0
2024-07-03 11:30:00,94.5,94.63,94.43,94.61,280877.0,94.0236,94.153,93.954,94.1331,280877.0
2024-07-03 12:00:00,94.61,94.81,94.6,94.81,152862.0,94.1331,94.3321,94.1231,94.3321,152862.0
2024-07-03 12:30:00,94.8,94.9,94.61,94.86,310380.0,94.3221,94.4216,94.1331,94.3818,310380.0
2024-07-05 09:30:00,94.99,95.41,94.9,95.4,241250.0,94.5112,94.929,94.4216,94.9191,241250.0
2024-07-05 10:00:00,95.43,95.52,95.16,95.4,103081.0,94.9489,95.0385,94.6803,94.9191,103081.0
2024-07-05 10:30:00,95.38,95.5,95.29,95.36,200116.0,94.8992,95.0186,94.8096,94.8793,200116.0
2024-07-05 11:00:00,95.36,95.55,95.3,95.55,58968.0,94.8793,95.0683,94.8196,95.0683,58968.0
2024-07-05 11:30:00,95.52,95.7,95.52,95.66,110265.0,95.0385,95.2176,95.0385,95.1778,110265.0
2024-07-05 12:00:00,95.67,95.76,95.58,95.74,84681.0,95.1877,95.2773,95.0982,95.2574,84681.0
2024-07-05 12:30:00,95.71,95.73,95.59,95.64,66470.0,95.2275,95.2474,95.1081,95.1579,66470.0
2024-07-05 13:00:00,95.64,95.79,95.59,95.77,218445.0,95.1579,95.3071,95.1081,95.2872,218445.0
2024-07-05 13:30:00,95.77,95.84,95.75,95.77,34293.0,95.2872,95.3569,95.2673,95.2872,34293.0
2024-07-05 14:00:00,95.78,95.82,95.7,95.72,84602.0,95.2972,95.337,95.2176,95.2375,84602.0
2024-07-05 14:30:00,95.72,95.78,95.67,95.77,51054.0,95.2375,95.2972,95.1877,95.2872,51054.0
2024-07-05 15:00:00,95.76,95.87,95.76,95.81,55042.0,95.2773,95.3867,95.2773,95.327,55042.0
2024-07-05 15:30:00,95.81,95.88,95.77,95.8,181549.0,95.327,95.3967,95.2872,95.3171,181549.0
2024-07-08 09:30:00,95.96,96.01,95.76,95.93,201755.0,95.4763,95.526,95.2773,95.4464,201755.0
2024-07-08 10:00:00,95.94,95.98,95.75,95.88,385906.0,95.4564,95.4962,95.2673,95.3967,385906.0
2024-07-08 10:30:00,95.89,95.91,95.68,95.76,93322.0,95.4066,95.4265,95.1977,95.2773,93322.0
2024-07-08 11:00:00,95.76,96.03,95.76,96.0,201098.0,95.2773,95.5459,95.2773,95.5161,201098.0
2024-07-08 11:30:00,96.02,96.05,95.9,96.04,200172.0,95.536,95.5658,95.4166,95.5559,200172.0
2024-07-08 12:00:00,96.04,96.04,95.78,95.83,104414.0,95.5559,95.5559,95.2972,95.3469,104414.0
2024-07-08 12:30:00,95.83,95.87,95.76,95.86,90260.0,95.3469,95.3867,95.2773,95.3768,90260.0
2024-07-08 13:00:00,95.85,95.92,95.82,95.92,63196.0,95.3668,95.4365,95.337,95.4365,63196.0
2024-07-08 13:30:00,95.93,96.02,95.89,95.97,134355.0,95.4464,95.536,95.4066,95.4862,134355.0
2024-07-08 14:00:00,95.96,96.0,95.87,95.98,76551.0,95.4763,95.5161,95.3867,95.4962,76551.0
2024-07-08 14:30:00,95.97,95.98,95.77,95.92,253362.0,95.4862,95.4962,95.2872,95.4365,253362.0
2024-07-08 15:00:00,95.9,95.91,95.77,95.79,111165.0,95.4166,95.4265,95.2872,95.3071,111165.0
2024-07-08 15:30:00,95.79,96.05,95.75,95.99,207279.0,95.3071,95.5658,95.2673,95.5061,207279.0
2024-07-09 09:30:00,96.3,96.51,96.28,96.46,181782.0,95.8145,96.0235,95.7946,95.9737,181782.0
2024-07-09 10:00:00,96.47,96.56,96.25,96.27,83958.0,95.9837,96.0732,95.7648,95.7847,83958.0
2024-07-09 10:30:00,96.28,96.45,96.2,96.28,66635.0,95.7946,95.9638,95.7151,95.7946,66635.0
2024-07-09 11:00:00,96.28,96.33,96.12,96.18,52692.0,95.7946,95.8444,95.6355,95.6952,52692.0
2024-07-09 11:30:00,96.2,96.26,96.13,96.25,66668.0,95.7151,95.7747,95.6454,95.7648,66668.0
2024-07-09 12:00:00,96.25,96.3,96.18,96.22,56316.0,95.7648,95.8145,95.6952,95.735,56316.0
2024-07-09 12:30:00,96.21,96.22,95.92,96.1,52608.0,95.725,95.735,95.4365,95.6156,52608.0
2024-07-09 13:00:00,96.1,96.17,95.84,95.91,861232.0,95.6156,95.6852,95.3569,95.4265,861232.0
2024-07-09 13:30:00,95.91,96.04,95.91,96.02,541163.0,95.4265,95.5559,95.4265,95.536,541163.0
2024-07-09 14:00:00,96.02,96.06,95.97,95.98,76900.0,95.536,95.5758,95.4862,95.4962,76900.0
2024-07-09 14:30:00,95.99,96.11,95.94,96.05,149276.0,95.5061,95.6255,95.4564,95.5658,149276.0
2024-07-09 15:00:00,96.07,96.1,95.99,96.03,122882.0,95.5857,95.6156,95.5061,95.5459,122882.0
2024-07-09 15:30:00,96.01,96.11,95.97,96.09,409857.0,95.526,95.6255,95.4862,95.6056,409857.0
2024-07-10 09:30:00,96.46,96.51,96.28,96.46,153623.0,95.9737,96.0235,95.7946,95.9737,153623.0
2024-07-10 10:00:00,96.49,96.58,96.4,96.48,58161.0,96.0036,96.0931,95.914,95.9936,58161.0
2024-07-10 10:30:00,96.47,96.49,96.3,96.31,48911.0,95.9837,96.0036,95.8145,95.8245,48911.0
2024-07-10 11:00:00,96.32,96.47,96.2,96.47,79458.0,95.8344,95.9837,95.7151,95.9837,79458.0
2024-07-10 11:30:00,96.48,96.57,96.47,96.54,47029.0,95.9936,96.0832,95.9837,96.0533,47029.0
2024-07-10 12:00:00,96.56,96.79,96.54,96.76,92552.0,96.0732,96.3021,96.0533,96.2722,92552.0
2024-07-10 12:30:00,96.79,96.89,96.74,96.87,94612.0,96.3021,96.4016,96.2523,96.3817,94612.0
2024-07-10 13:00:00,96.86,96.95,96.82,96.87,80391.0,96.3717,96.4613,96.3319,96.3817,80391.0
2024-07-10 13:30:00,96.87,96.98,96.84,96.96,86245.0,96.3817,96.4911,96.3518,96.4712,86245.0
2024-07-10 14:00:00,96.96,96.99,96.9,96.93,74953.0,96.4712,96.5011,96.4115,96.4414,74953.0
2024-07-10 14:30:00,96.94,97.05,96.91,97.01,90909.0,96.4513,96.5608,96.4215,96.521,90909.0
2024-07-10 15:00:00,97.0,97.0,96.9,96.96,113099.0,96.511,96.511,96.4115,96.4712,113099.0
2024-07-10 15:30:00,96.96,97.22,96.94,97.14,303461.0,96.4712,96.7299,96.4513,96.6503,303461.0
2024-07-11 09:30:00,97.07,97.14,96.8,96.98,194009.0,96.5807,96.6503,96.312,96.4911,194009.0
2024-07-11 10:00:00,97.0,97.01,96.04,96.21,152119.0,96.511,96.521,95.5559,95.725,152119.0
2024-07-11 10:30:00,96.2,96.38,95.79,95.8,121869.0,95.7151,95.8941,95.3071,95.3171,121869.0
2024-07-11 11:00:00,95.79,95.98,95.39,95.42,178223.0,95.3071,95.4962,94.9091,94.939,178223.0
2024-07-11 11:30:00,95.41,95.45,95.13,95.23,198210.0,94.929,94.9688,94.6504,94.7499,198210.0
2024-07-11 12:00:00,95.22,95.49,95.13,95.46,87647.0,94.74,95.0086,94.6504,94.9788,87647.0
2024-07-11 12:30:00,95.46,95.62,95.19,95.21,81053.0,94.9788,95.138,94.7101,94.73,81053.0
2024-07-11 13:00:00,95.2,95.38,95.12,95.38,87276.0,94.7201,94.8992,94.6405,94.8992,87276.0
2024-07-11 13:30:00,95.35,95.35,94.94,94.96,110666.0,94.8693,94.8693,94.4614,94.4813,110666.0
2024-07-11 14:00:00,94.98,95.25,94.91,95.11,52435.0,94.5012,94.7698,94.4316,94.6305,52435.0
2024-07-11 14:30:00,95.1,95.39,95.09,95.37,106416.0,94.6206,94.9091,94.6106,94.8892,106416.0
2024-07-11 15:00:00,95.37,95.5,95.2,95.22,140418.0,94.8892,95.0186,94.7201,94.74,140418.0
2024-07-11 15:30:00,95.22,95.47,95.14,95.15,510388.0,94.74,94.9887,94.6604,94.6703,510388.0
2024-07-12 09:30:00,95.23,95.77,95.13,95.76,168049.0,94.7499,95.2872,94.6504,95.2773,168049.0
2024-07-12 10:00:00,95.77,95.87,95.58,95.72,977869.0,95.2872,95.3867,95.0982,95.2375,977869.0
2024-07-12 10:30:00,95.72,96.21,95.67,96.11,228279.0,95.2375,95.725,95.1877,95.6255,228279.0
2024-07-12 11:00:00,96.11,96.21,96.05,96.19,151612.0,95.6255,95.725,95.5658,95.7051,151612.0
2024-07-12 11:30:00,96.2,96.21,95.9,95.92,362715.0,95.7151,95.725,95.4166,95.4365,362715.0
2024-07-12 12:00:00,95.92,96.01,95.75,95.88,124584.0,95.4365,95.526,95.2673,95.3967,124584.0
2024-07-12 12:30:00,95.91,96.1,95.84,96.1,68679.0,95.4265,95.6156,95.3569,95.6156,68679.0
2024-07-12 13:00:00,96.11,96.25,96.08,96.25,38947.0,95.6255,95.7648,95.5957,95.7648,38947.0
2024-07-12 13:30:00,96.25,96.55,96.23,96.4,170526.0,95.7648,96.0633,95.7449,95.914,170526.0
2024-07-12 14:00:00,96.42,96.49,96.32,96.4,81462.0,95.9339,96.0036,95.8344,95.914,81462.0
2024-07-12 14:30:00,96.41,96.47,96.37,96.45,56641.0,95.924,95.9837,95.8842,95.9638,56641.0
2024-07-12 15:00:00,96.46,96.47,96.27,96.33,135271.0,95.9737,95.9837,95.7847,95.8444,135271.0
2024-07-12 15:30:00,96.32,96.33,95.54,95.76,550263.0,95.8344,95.8444,95.0584,95.2773,550263.0
2024-07-15 09:30:00,96.33,96.49,96.08,96.27,313475.0,95.8444,96.0036,95.5957,95.7847,313475.0
2024-07-15 10:00:00,96.28,96.51,96.27,96.5,232704.0,95.7946,96.0235,95.7847,96.0135,232704.0
2024-07-15 10:30:00,96.49,96.69,96.48,96.66,68395.0,96.0036,96.2026,95.9936,96.1727,68395.0
2024-07-15 11:00:00,96.64,96.9,96.64,96.67,96964.0,96.1528,96.4115,96.1528,96.1827,96964.0
2024-07-15 11:30:00,96.58,96.67,96.33,96.5,61246.0,96.0931,96.1827,95.8444,96.0135,61246.0
2024-07-15 12:00:00,96.48,96.5,95.99,96.27,188990.0,95.9936,96.0135,95.5061,95.7847,188990.0
2024-07-15 12:30:00,96.26,96.38,96.19,96.28,92477.0,95.7747,95.8941,95.7051,95.7946,92477.0
2024-07-15 13:00:00,96.29,96.29,96.0,96.06,72799.0,95.8046,95.8046,95.5161,95.5758,72799.0
2024-07-15 13:30:00,96.05,96.06,95.86,95.92,108791.0,95.5658,95.5758,95.3768,95.4365,108791.0
2024-07-15 14:00:00,95.91,96.05,95.81,96.05,242986.0,95.4265,95.5658,95.327,95.5658,242986.0
2024-07-15 14:30:00,96.03,96.19,95.97,96.14,86949.0,95.5459,95.7051,95.4862,95.6554,86949.0
2024-07-15 15:00:00,96.14,96.24,96.06,96.12,105651.0,95.6554,95.7548,95.5758,95.6355,105651.0
2024-07-15 15:30:00,96.12,96.19,95.62,96.05,605125.0,95.6355,95.7051,95.138,95.5658,605125.0
2024-07-16 09:30:00,96.37,96.52,95.91,95.92,299448.0,95.8842,96.0334,95.4265,95.4365,299448.0
2024-07-16 10:00:00,95.96,96.01,95.55,95.73,505702.0,95.4763,95.526,95.0683,95.2474,505702.0
2024-07-16 10:30:00,95.7,96.02,95.7,95.84,67958.0,95.2176,95.536,95.2176,95.3569,67958.0
2024-07-16 11:00:00,95.85,96.16,95.79,95.94,55281.0,95.3668,95.6753,95.3071,95.4564,55281.0
2024-07-16 11:30:00,95.93,95.99,95.8,95.89,75435.0,95.4464,95.5061,95.3171,95.4066,75435.0
2024-07-16 12:00:00,95.9,95.96,95.53,95.58,83938.0,95.4166,95.4763,95.0484,95.0982,83938.0
2024-07-16 12:30:00,95.58,95.83,95.49,95.83,41535.0,95.0982,95.3469,95.0086,95.3469,41535.0
2024-07-16 13:00:00,95.81,95.81,95.62,95.67,128233.0,95.327,95.327,95.138,95.1877,128233.0
2024-07-16 13:30:00,95.67,95.76,95.62,95.73,57974.0,95.1877,95.2773,95.138,95.2474,57974.0
2024-07-16 14:00:00,95.72,95.82,95.57,95.77,564148.0,95.2375,95.337,95.0882,95.2872,564148.0
2024-07-16 14:30:00,95.76,96.02,95.74,96.01,172687.0,95.2773,95.536,95.2574,95.526,172687.0
2024-07-16 15:00:00,96.0,96.03,95.87,95.95,117955.0,95.5161,95.5459,95.3867,95.4663,117955.0
2024-07-16 15:30:00,95.94,96.11,95.86,96.05,389835.0,95.4564,95.6255,95.3768,95.5658,389835.0
2024-07-17 09:30:00,94.36,94.46,94.18,94.22,198080.0,93.8843,93.9838,93.7052,93.745,198080.0
2024-07-17 10:00:00,94.21,94.23,93.6,93.76,119078.0,93.7351,93.755,93.1282,93.2874,119078.0
2024-07-17 10:30:00,93.74,93.96,93.67,93.71,461727.0,93.2675,93.4863,93.1978,93.2376,461727.0
2024-07-17 11:00:00,93.71,93.92,93.66,93.84,209571.0,93.2376,93.4465,93.1879,93.3669,209571.0
2024-07-17 11:30:00,93.84,93.85,93.54,93.69,125441.0,93.3669,93.3769,93.0685,93.2177,125441.0
2024-07-17 12:00:00,93.69,93.72,93.4,93.44,189675.0,93.2177,93.2476,92.9292,92.969,189675.0
2024-07-17 12:30:00,93.45,93.58,93.3,93.54,302298.0,92.9789,93.1083,92.8297,93.0685,302298.0
2024-07-17 13:00:00,93.53,93.58,93.31,93.5,98535.0,93.0585,93.1083,92.8396,93.0287,98535.0
2024-07-17 13:30:00,93.47,93.64,93.4,93.45,86489.0,92.9988,93.168,92.9292,92.9789,86489.0
2024-07-17 14:00:00,93.46,93.65,93.37,93.62,307594.0,92.9889,93.1779,92.8993,93.1481,307594.0
2024-07-17 14:30:00,93.6,93.68,93.39,93.46,191425.0,93.1282,93.2078,92.9192,92.9889,191425.0
2024-07-17 15:00:00,93.46,93.64,93.37,93.58,194649.0,92.9889,93.168,92.8993,93.1083,194649.0
2024-07-17 15:30:00,93.59,93.64,93.29,93.32,543911.0,93.1182,93.168,92.8197,92.8496,543911.0
2024-07-18 09:30:00,94.05,94.07,93.4,93.58,355620.0,93.5759,93.5958,92.9292,93.1083,355620.0
2024-07-18 10:00:00,93.57,93.8,93.48,93.52,139055.0,93.0983,93.3271,93.0088,93.0486,139055.0
2024-07-18 10:30:00,93.5,93.5,92.75,93.09,187312.0,93.0287,93.0287,92.2824,92.6207,187312.0
2024-07-18 11:00:00,93.09,93.14,92.27,92.3,131873.0,92.6207,92.6705,91.8049,91.8347,131873.0
2024-07-18 11:30:00,92.29,92.51,92.15,92.22,163368.0,91.8248,92.0437,91.6855,91.7551,163368.0
2024-07-18 12:00:00,92.21,92.39,92.09,92.36,138391.0,91.7452,91.9243,91.6258,91.8944,138391.0
2024-07-18 12:30:00,92.35,92.69,92.29,92.69,83169.0,91.8845,92.2227,91.8248,92.2227,83169.0
2024-07-18 13:00:00,92.69,92.91,92.48,92.74,93953.0,92.2227,92.4416,92.0138,92.2725,93953.0
2024-07-18 13:30:00,92.79,92.86,92.6,92.64,79258.0,92.3222,92.3919,92.1332,92.173,79258.0
2024-07-18 14:00:00,92.64,92.76,92.52,92.57,139578.0,92.173,92.2924,92.0536,92.1034,139578.0
2024-07-18 14:30:00,92.57,92.62,92.36,92.56,213404.0,92.1034,92.1531,91.8944,92.0934,213404.0
2024-07-18 15:00:00,92.59,92.65,92.13,92.4,199071.0,92.1232,92.1829,91.6656,91.9342,199071.0
2024-07-18 15:30:00,92.38,92.99,92.35,92.75,421690.0,91.9143,92.5212,91.8845,92.2824,421690.0
2024-07-19 09:30:00,92.56,93.26,92.53,92.9,313958.0,92.0934,92.7899,92.0636,92.4317,313958.0
2024-07-19 10:00:00,92.9,93.06,92.57,92.57,91410.0,92.4317,92.5909,92.1034,92.1034,91410.0
2024-07-19 10:30:00,92.6,92.73,92.47,92.7,57161.0,92.1332,92.2625,92.0039,92.2327,57161.0
2024-07-19 11:00:00,92.72,92.9,92.32,92.32,165592.0,92.2526,92.4317,91.8546,91.8546,165592.0
2024-07-19 11:30:00,92.35,92.61,92.16,92.61,75104.0,91.8845,92.1431,91.6954,92.1431,75104.0
2024-07-19 12:00:00,92.59,92.64,92.3,92.34,71966.0,92.1232,92.173,91.8347,91.8745,71966.0
2024-07-19 12:30:00,92.34,92.36,92.07,92.22,101946.0,91.8745,91.8944,91.6059,91.7551,101946.0
2024-07-19 13:00:00,92.2,92.2,91.88,92.06,94558.0,91.7352,91.7352,91.4168,91.5959,94558.0
2024-07-19 13:30:00,92.03,92.18,91.93,92.16,71976.0,91.5661,91.7153,91.4666,91.6954,71976.0
2024-07-19 14:00:00,92.16,92.25,92.05,92.06,58627.0,91.6954,91.785,91.586,91.5959,58627.0
2024-07-19 14:30:00,92.03,92.18,91.92,92.16,99241.0,91.5661,91.7153,91.4566,91.6954,99241.0
2024-07-19 15:00:00,92.16,92.4,92.15,92.33,257521.0,91.6954,91.9342,91.6855,91.8646,257521.0
2024-07-19 15:30:00,92.33,92.35,91.96,92.1,271698.0,91.8646,91.8845,91.4964,91.6357,271698.0
2024-07-22 09:30:00,93.14,93.64,92.96,93.35,155623.0,92.6705,93.168,92.4914,92.8794,155623.0
2024-07-22 10:00:00,93.42,93.42,93.06,93.38,133705.0,92.9491,92.9491,92.5909,92.9093,133705.0
2024-07-22 10:30:00,93.39,93.57,93.26,93.33,127802.0,92.9192,93.0983,92.7899,92.8595,127802.0
2024-07-22 11:00:00,93.34,93.52,92.81,92.83,132802.0,92.8695,93.0486,92.3421,92.362,132802.0
2024-07-22 11:30:00,92.81,92.94,92.72,92.9,271993.0,92.3421,92.4715,92.2526,92.4317,271993.0
2024-07-22 12:00:00,92.9,93.1,92.78,93.04,118916.0,92.4317,92.6307,92.3123,92.571,118916.0
2024-07-22 12:30:00,93.04,93.4,93.0,93.34,57119.0,92.571,92.9292,92.5312,92.8695,57119.0
2024-07-22 13:00:00,93.36,93.5,93.34,93.44,76690.0,92.8894,93.0287,92.8695,92.969,76690.0
2024-07-22 13:30:00,93.46,93.61,93.44,93.59,123250.0,92.9889,93.1381,92.969,93.1182,123250.0
2024-07-22 14:00:00,93.57,93.79,93.57,93.69,61102.0,93.0983,93.3172,93.0983,93.2177,61102.0
2024-07-22 14:30:00,93.68,93.76,93.63,93.64,61318.0,93.2078,93.2874,93.158,93.168,61318.0
2024-07-22 15:00:00,93.64,93.67,93.5,93.54,210751.0,93.168,93.1978,93.0287,93.0685,210751.0
2024-07-22 15:30:00,93.56,93.72,93.47,93.54,322717.0,93.0884,93.2476,92.9988,93.0685,322717.0
2024-07-23 09:30:00,93.57,93.98,93.51,93.92,260972.0,93.0983,93.5062,93.0386,93.4465,260972.0
2024-07-23 10:00:00,93.94,94.14,93.73,94.01,173292.0,93.4664,93.6654,93.2575,93.5361,173292.0
2024-07-23 10:30:00,94.02,94.02,93.62,93.8,262020.0,93.546,93.546,93.1481,93.3271,262020.0
2024-07-23 11:00:00,93.81,94.29,93.8,94.2,98546.0,93.3371,93.8147,93.3271,93.7251,98546.0
2024-07-23 11:30:00,94.21,94.25,94.05,94.07,159799.0,93.7351,93.7749,93.5759,93.5958,159799.0
2024-07-23 12:00:00,94.06,94.12,93.71,93.82,128678.0,93.5858,93.6455,93.2376,93.347,128678.0
2024-07-23 12:30:00,93.81,93.85,93.63,93.71,56310.0,93.3371,93.3769,93.158,93.2376,56310.0
2024-07-23 13:00:00,93.7,93.8,93.57,93.75,44964.0,93.2277,93.3271,93.0983,93.2774,44964.0
2024-07-23 13:30:00,93.73,93.84,93.65,93.8,49681.0,93.2575,93.3669,93.1779,93.3271,49681.0
2024-07-23 14:00:00,93.81,93.85,93.61,93.67,86072.0,93.3371,93.3769,93.1381,93.1978,86072.0
2024-07-23 14:30:00,93.68,93.79,93.66,93.73,58072.0,93.2078,93.3172,93.1879,93.2575,58072.0
2024-07-23 15:00:00,93.73,93.81,93.69,93.79,141803.0,93.2575,93.3371,93.2177,93.3172,141803.0
2024-07-23 15:30:00,93.78,93.79,93.42,93.54,199785.0,93.3073,93.3172,92.9491,93.0685,199785.0
2024-07-24 09:30:00,92.07,92.19,91.57,91.65,254914.0,91.6059,91.7253,91.1084,91.188,254914.0
2024-07-24 10:00:00,91.63,91.69,91.39,91.48,155740.0,91.1681,91.2278,90.9293,91.0188,155740.0
2024-07-24 10:30:00,91.47,91.52,91.09,91.22,122337.0,91.0089,91.0586,90.6308,90.7602,122337.0
2024-07-24 11:00:00,91.21,91.24,90.84,90.98,113828.0,90.7502,90.7801,90.3821,90.5214,113828.0
2024-07-24 11:30:00,90.99,91.06,90.75,90.75,110368.0,90.5313,90.601,90.2925,90.2925,110368.0
2024-07-24 12:00:00,90.73,90.78,90.56,90.6,140940.0,90.2726,90.3224,90.1035,90.1433,140940.0
2024-07-24 12:30:00,90.6,90.73,90.51,90.59,93766.0,90.1433,90.2726,90.0537,90.1333,93766.0
2024-07-24 13:00:00,90.57,90.87,90.54,90.71,114074.0,90.1134,90.4119,90.0836,90.2527,114074.0
2024-07-24 13:30:00,90.69,90.86,90.59,90.6,76749.0,90.2328,90.402,90.1333,90.1433,76749.0
2024-07-24 14:00:00,90.6,90.65,90.45,90.46,108525.0,90.1433,90.193,89.994,90.004,108525.0
2024-07-24 14:30:00,90.48,90.52,90.14,90.27,189301.0,90.0239,90.0637,89.6856,89.8149,189301.0
2024-07-24 15:00:00,90.26,90.3,90.04,90.05,249113.0,89.805,89.8448,89.5861,89.5961,249113.0
2024-07-24 15:30:00,90.08,90.45,89.83,90.03,554336.0,89.6259,89.994,89.3772,89.5762,554336.0
2024-07-25 09:30:00,90.0,90.16,88.99,89.08,356289.0,89.5463,89.7055,88.5414,88.6309,356289.0
2024-07-25 10:00:00,89.06,89.3,88.23,89.29,413492.0,88.611,88.8498,87.7852,88.8399,413492.0
2024-07-25 10:30:00,89.26,90.08,89.13,90.07,145370.0,88.81,89.6259,88.6807,89.616,145370.0
2024-07-25 11:00:00,90.05,90.41,89.76,90.09,176396.0,89.5961,89.9542,89.3075,89.6359,176396.0
2024-07-25 11:30:00,90.09,90.21,89.76,90.21,175252.0,89.6359,89.7552,89.3075,89.7552,175252.0
2024-07-25 12:00:00,90.21,90.72,90.03,90.68,372179.0,89.7552,90.2627,89.5762,90.2229,372179.0
2024-07-25 12:30:00,90.65,90.79,90.55,90.69,71051.0,90.193,90.3323,90.0935,90.2328,71051.0
2024-07-25 13:00:00,90.7,90.94,90.29,90.36,135667.0,90.2428,90.4816,89.8348,89.9045,135667.0
2024-07-25 13:30:00,90.36,90.52,90.28,90.47,184001.0,89.9045,90.0637,89.8249,90.0139,184001.0
2024-07-25 14:00:00,90.48,90.48,89.95,90.1,104208.0,90.0239,90.0239,89.4966,89.6458,104208.0
2024-07-25 14:30:00,90.08,90.21,89.59,89.67,189944.0,89.6259,89.7552,89.1384,89.218,189944.0
2024-07-25 15:00:00,89.68,90.22,89.66,90.1,476518.0,89.2279,89.7652,89.208,89.6458,476518.0
2024-07-25 15:30:00,90.09,90.13,89.01,89.05,495863.0,89.6359,89.6757,88.5613,88.6011,495863.0
2024-07-26 09:30:00,89.84,89.88,89.46,89.76,496148.0,89.3871,89.4269,89.009,89.3075,496148.0
2024-07-26 10:00:00,89.75,90.07,89.41,89.83,292067.0,89.2976,89.616,88.9593,89.3772,292067.0
2024-07-26 10:30:00,89.84,89.88,89.39,89.74,94653.0,89.3871,89.4269,88.9394,89.2876,94653.0
2024-07-26 11:00:00,89.71,89.91,89.63,89.69,125656.0,89.2578,89.4568,89.1782,89.2379,125656.0
2024-07-26 11:30:00,89.69,90.06,89.63,90.0,94362.0,89.2379,89.606,89.1782,89.5463,94362.0
2024-07-26 12:00:00,90.02,90.29,89.98,90.24,54621.0,89.5662,89.8348,89.5264,89.7851,54621.0
2024-07-26 12:30:00,90.27,90.48,90.23,90.44,43807.0,89.8149,90.0239,89.7751,89.9841,43807.0
2024-07-26 13:00:00,90.45,90.54,90.36,90.52,63288.0,89.994,90.0836,89.9045,90.0637,63288.0
2024-07-26 13:30:00,90.51,90.52,89.88,90.07,98432.0,90.0537,90.0637,89.4269,89.616,98432.0
2024-07-26 14:00:00,90.06,90.17,89.94,89.95,97552.0,89.606,89.7154,89.4866,89.4966,97552.0
2024-07-26 14:30:00,89.96,90.06,89.72,89.79,161391.0,89.5065,89.606,89.2677,89.3374,161391.0
2024-07-26 15:00:00,89.76,90.03,89.66,89.98,179826.0,89.3075,89.5762,89.208,89.5264,179826.0
2024-07-26 15:30:00,89.98,89.99,89.59,89.93,318299.0,89.5264,89.5364,89.1384,89.4767,318299.0
2024-07-29 09:30:00,90.43,90.75,90.08,90.72,188234.0,89.9741,90.2925,89.6259,90.2627,188234.0
2024-07-29 10:00:00,90.73,90.84,90.25,90.47,95017.0,90.2726,90.3821,89.795,90.0139,95017.0
2024-07-29 10:30:00,90.47,90.55,90.12,90.12,103510.0,90.0139,90.0935,89.6657,89.6657,103510.0
2024-07-29 11:00:00,90.07,90.16,89.82,89.99,46409.0,89.616,89.7055,89.3672,89.5364,46409.0
2024-07-29 11:30:00,90.0,90.35,89.71,90.31,75533.0,89.5463,89.8945,89.2578,89.8547,75533.0
2024-07-29 12:00:00,90.31,90.62,90.3,90.45,69422.0,89.8547,90.1632,89.8448,89.994,69422.0
2024-07-29 12:30:00,90.45,90.61,90.43,90.48,36773.0,89.994,90.1532,89.9741,90.0239,36773.0
2024-07-29 13:00:00,90.52,90.67,90.26,90.26,55591.0,90.0637,90.2129,89.805,89.805,55591.0
2024-07-29 13:30:00,90.26,90.45,90.2,90.27,41745.0,89.805,89.994,89.7453,89.8149,41745.0
2024-07-29 14:00:00,90.25,90.26,90.1,90.15,132762.0,89.795,89.805,89.6458,89.6955,132762.0
2024-07-29 14:30:00,90.12,90.16,89.98,90.15,88469.0,89.6657,89.7055,89.5264,89.6955,88469.0
2024-07-29 15:00:00,90.15,90.27,90.08,90.22,121355.0,89.6955,89.8149,89.6259,89.7652,121355.0
2024-07-29 15:30:00,90.25,90.34,90.0,90.07,214004.0,89.795,89.8846,89.5463,89.616,214004.0
2024-07-30 09:30:00,90.41,90.55,89.95,90.03,188310.0,89.9542,90.0935,89.4966,89.5762,188310.0
2024-07-30 10:00:00,89.99,90.15,89.76,89.8,81354.0,89.5364,89.6955,89.3075,89.3473,81354.0
2024-07-30 10:30:00,89.79,89.84,89.48,89.52,89683.0,89.3374,89.3871,89.0289,89.0687,89683.0
2024-07-30 11:00:00,89.5,89.55,88.88,89.15,112857.0,89.0488,89.0986,88.432,88.7006,112857.0
2024-07-30 11:30:00,89.11,89.17,88.64,88.66,69238.0,88.6608,88.7205,88.1932,88.2131,69238.0
2024-07-30 12:00:00,88.67,88.89,88.59,88.73,135263.0,88.223,88.4419,88.1434,88.2827,135263.0
2024-07-30 12:30:00,88.71,88.76,88.15,88.15,92220.0,88.2628,88.3126,87.7056,87.7056,92220.0
2024-07-30 13:00:00,88.18,88.64,88.13,88.64,106582.0,87.7355,88.1932,87.6857,88.1932,106582.0
2024-07-30 13:30:00,88.64,88.87,88.57,88.82,89971.0,88.1932,88.422,88.1235,88.3723,89971.0
2024-07-30 14:00:00,88.83,89.12,88.74,88.99,147359.0,88.3822,88.6707,88.2927,88.5414,147359.0
2024-07-30 14:30:00,89.0,89.07,88.79,88.88,79937.0,88.5513,88.621,88.3424,88.432,79937.0
2024-07-30 15:00:00,88.87,88.92,88.7,88.86,117437.0,88.422,88.4717,88.2529,88.4121,117437.0
2024-07-30 15:30:00,88.85,89.22,88.73,88.87,280523.0,88.4021,88.7702,88.2827,88.422,280523.0
2024-07-31 09:30:00,90.81,90.9,90.44,90.87,277922.0,90.3522,90.4418,89.9841,90.4119,277922.0
2024-07-31 10:00:00,90.87,91.2,90.79,91.01,92681.0,90.4119,90.7403,90.3323,90.5512,92681.0
2024-07-31 10:30:00,91.03,91.32,90.85,91.04,101648.0,90.5711,90.8597,90.392,90.5811,101648.0
2024-07-31 11:00:00,91.04,91.22,91.0,91.22,59253.0,90.5811,90.7602,90.5413,90.7602,59253.0
2024-07-31 11:30:00,91.23,91.34,91.02,91.07,75463.0,90.7701,90.8796,90.5612,90.6109,75463.0
2024-07-31 12:00:00,91.08,91.21,90.96,91.02,81678.0,90.6209,90.7502,90.5015,90.5612,81678.0
2024-07-31 12:30:00,90.99,91.03,90.89,90.9,84499.0,90.5313,90.5711,90.4318,90.4418,84499.0
2024-07-31 13:00:00,90.92,91.16,90.89,91.02,109366.0,90.4617,90.7005,90.4318,90.5612,109366.0
2024-07-31 13:30:00,90.97,91.08,90.63,90.96,73464.0,90.5114,90.6209,90.1731,90.5015,73464.0
2024-07-31 14:00:00,90.99,91.24,90.85,91.18,140090.0,90.5313,90.7801,90.392,90.7204,140090.0
2024-07-31 14:30:00,91.23,91.67,91.05,91.57,171677.0,90.7701,91.2079,90.591,91.1084,171677.0
2024-07-31 15:00:00,91.57,91.65,90.9,90.97,176223.0,91.1084,91.188,90.4418,90.5114,176223.0
2024-07-31 15:30:00,90.98,91.56,90.91,91.27,358090.0,90.5214,91.0984,90.4517,90.8099,358090.0
2024-08-01 09:30:00,91.77,92.5,91.68,92.38,317221.0,91.3074,92.0337,91.2178,91.9143,317221.0
2024-08-01 10:00:00,92.36,92.43,91.41,91.41,217175.0,91.8944,91.9641,90.9492,90.9492,217175.0
2024-08-01 10:30:00,91.41,91.51,90.83,90.89,181452.0,90.9492,91.0487,90.3721,90.4318,181452.0
2024-08-01 11:00:00,90.89,90.95,90.51,90.58,117404.0,90.4318,90.4915,90.0537,90.1234,117404.0
2024-08-01 11:30:00,90.58,90.65,90.03,90.16,149710.0,90.1234,90.193,89.5762,89.7055,149710.0
2024-08-01 12:00:00,90.16,90.53,90.04,90.17,287829.0,89.7055,90.0736,89.5861,89.7154,287829.0
2024-08-01 12:30:00,90.14,90.16,89.77,89.92,319054.0,89.6856,89.7055,89.3175,89.4667,319054.0
2024-08-01 13:00:00,89.87,89.91,89.36,89.48,122924.0,89.417,89.4568,88.9095,89.0289,122924.0
2024-08-01 13:30:00,89.48,89.54,88.99,89.53,138990.0,89.0289,89.0886,88.5414,89.0787,138990.0
2024-08-01 14:00:00,89.53,89.6,88.89,88.98,154729.0,89.0787,89.1483,88.4419,88.5314,154729.0
2024-08-01 14:30:00,88.98,89.12,88.8,88.88,250349.0,88.5314,88.6707,88.3524,88.432,250349.0
2024-08-01 15:00:00,88.87,89.29,88.87,89.26,180575.0,88.422,88.8399,88.422,88.81,180575.0
2024-08-01 15:30:00,89.28,89.67,89.12,89.54,749977.0,88.8299,89.218,88.6707,89.0886,749977.0
2024-08-02 09:30:00,87.81,88.5,87.48,87.61,630810.0,87.3673,88.0539,87.039,87.1684,630810.0
2024-08-02 10:00:00,87.62,87.78,86.66,87.16,383271.0,87.1783,87.3375,86.2231,86.7206,383271.0
2024-08-02 10:30:00,87.14,87.52,86.77,87.0,231957.0,86.7007,87.0788,86.3326,86.5614,231957.0
2024-08-02 11:00:00,87.0,87.39,86.92,87.25,244439.0,86.5614,86.9495,86.4818,86.8102,244439.0
2024-08-02 11:30:00,87.25,87.97,87.2,87.81,165989.0,86.8102,87.5265,86.7604,87.3673,165989.0
2024-08-02 12:00:00,87.84,87.96,87.44,87.79,127495.0,87.3972,87.5166,86.9992,87.3474,127495.0
2024-08-02 12:30:00,87.78,87.95,87.28,87.44,149678.0,87.3375,87.5066,86.84,86.9992,149678.0
2024-08-02 13:00:00,87.44,87.66,87.3,87.33,124006.0,86.9992,87.2181,86.8599,86.8898,124006.0
2024-08-02 13:30:00,87.31,87.39,87.16,87.35,123563.0,86.8699,86.9495,86.7206,86.9097,123563.0
2024-08-02 14:00:00,87.34,87.61,87.1,87.6,1925050.0,86.8997,87.1684,86.6609,87.1584,1925050.0
2024-08-02 14:30:00,87.59,87.76,87.36,87.37,288562.0,87.1485,87.3176,86.9196,86.9296,288562.0
2024-08-02 15:00:00,87.38,87.68,87.32,87.64,415182.0,86.9395,87.238,86.8798,87.1982,415182.0
2024-08-02 15:30:00,87.64,87.76,87.2,87.7,428959.0,87.1982,87.3176,86.7604,87.2579,428959.0
2024-08-05 09:30:00,82.41,84.65,82.02,84.27,1397172.0,81.9946,84.2233,81.6065,83.8452,1397172.0
2024-08-05 10:00:00,84.27,85.3,84.11,84.11,688703.0,83.8452,84.87,83.686,83.686,688703.0
2024-08-05 10:30:00,84.1,85.15,84.09,84.59,527641.0,83.676,84.7208,83.6661,84.1636,527641.0
2024-08-05 11:00:00,84.58,85.7,84.34,85.27,552888.0,84.1536,85.268,83.9148,84.8401,552888.0
2024-08-05 11:30:00,85.27,85.67,85.09,85.31,498073.0,84.8401,85.2381,84.6611,84.8799,498073.0
2024-08-05 12:00:00,85.29,86.08,85.14,86.05,311654.0,84.86,85.6461,84.7108,85.6162,311654.0
2024-08-05 12:30:00,86.06,86.06,84.88,84.97,478357.0,85.6262,85.6262,84.4521,84.5417,478357.0
2024-08-05 13:00:00,84.97,85.46,84.92,85.21,365431.0,84.5417,85.0292,84.4919,84.7805,365431.0
2024-08-05 13:30:00,85.22,85.55,85.08,85.17,271086.0,84.7904,85.1187,84.6511,84.7407,271086.0
2024-08-05 14:00:00,85.13,85.18,84.71,84.99,333019.0,84.7009,84.7506,84.283,84.5616,333019.0
2024-08-05 14:30:00,84.97,85.09,84.16,84.22,598264.0,84.5417,84.6611,83.7357,83.7954,598264.0
2024-08-05 15:00:00,84.22,84.59,84.19,84.52,433021.0,83.7954,84.1636,83.7656,84.0939,433021.0
2024-08-05 15:30:00,84.53,84.82,84.23,84.78,908798.0,84.1039,84.3924,83.8054,84.3526,908798.0
2024-08-06 09:30:00,85.27,85.54,84.54,85.36,530096.0,84.8401,85.1088,84.1138,84.9297,530096.0
2024-08-06 10:00:00,85.35,85.85,85.22,85.62,276940.0,84.9197,85.4172,84.7904,85.1884,276940.0
2024-08-06 10:30:00,85.62,86.44,85.46,86.26,202585.0,85.1884,86.0043,85.0292,85.8252,202585.0
2024-08-06 11:00:00,86.25,86.37,85.68,85.68,201645.0,85.8152,85.9346,85.2481,85.2481,201645.0
2024-08-06 11:30:00,85.7,86.45,85.68,86.42,159692.0,85.268,86.0142,85.2481,85.9844,159692.0
2024-08-06 12:00:00,86.45,86.62,86.34,86.44,91235.0,86.0142,86.1833,85.9048,86.0043,91235.0
2024-08-06 12:30:00,86.46,86.93,86.35,86.9,154715.0,86.0242,86.4918,85.9147,86.4619,154715.0
2024-08-06 13:00:00,86.87,86.93,86.65,86.79,173057.0,86.4321,86.4918,86.2132,86.3525,173057.0
2024-08-06 13:30:00,86.81,86.89,86.62,86.76,156361.0,86.3724,86.452,86.1833,86.3226,156361.0
2024-08-06 14:00:00,86.77,86.96,86.58,86.96,277049.0,86.3326,86.5216,86.1435,86.5216,277049.0
2024-08-06 14:30:00,86.97,87.12,86.67,86.68,315568.0,86.5316,86.6808,86.2331,86.243,315568.0
2024-08-06 15:00:00,86.68,86.68,86.18,86.52,315811.0,86.243,86.243,85.7456,86.0838,315811.0
2024-08-06 15:30:00,86.53,86.59,85.65,85.69,989449.0,86.0938,86.1535,85.2182,85.258,989449.0
2024-08-07 09:30:00,86.96,87.52,86.94,87.35,396918.0,86.5216,87.0788,86.5017,86.9097,396918.0
2024-08-07 10:00:00,87.35,87.51,86.81,86.92,167696.0,86.9097,87.0689,86.3724,86.4818,167696.0
2024-08-07 10:30:00,86.95,87.41,86.85,87.25,97507.0,86.5117,86.9694,86.4122,86.8102,97507.0
2024-08-07 11:00:00,87.27,87.4,86.91,87.04,176525.0,86.8301,86.9594,86.4719,86.6012,176525.0
2024-08-07 11:30:00,87.04,87.11,86.48,86.74,146738.0,86.6012,86.6709,86.0441,86.3027,146738.0
2024-08-07 12:00:00,86.71,86.73,86.21,86.66,136160.0,86.2729,86.2928,85.7754,86.2231,136160.0
2024-08-07 12:30:00,86.65,86.69,86.09,86.16,134536.0,86.2132,86.253,85.656,85.7257,134536.0
2024-08-07 13:00:00,86.17,86.23,85.59,85.82,227563.0,85.7356,85.7953,85.1585,85.3874,227563.0
2024-08-07 13:30:00,85.83,86.06,85.41,85.52,181832.0,85.3973,85.6262,84.9794,85.0889,181832.0
2024-08-07 14:00:00,85.48,85.56,85.02,85.3,238840.0,85.0491,85.1287,84.5914,84.87,238840.0
2024-08-07 14:30:00,85.28,85.3,84.89,85.01,242062.0,84.8501,84.87,84.4621,84.5815,242062.0
2024-08-07 15:00:00,85.05,85.61,85.02,85.35,218965.0,84.6213,85.1784,84.5914,84.9197,218965.0
2024-08-07 15:30:00,85.35,85.49,84.77,84.88,362224.0,84.9197,85.059,84.3427,84.4521,362224.0
2024-08-08 09:30:00,86.38,86.39,85.44,86.12,234669.0,85.9446,85.9545,85.0093,85.6859,234669.0
2024-08-08 10:00:00,86.12,86.83,86.07,86.8,156048.0,85.6859,86.3923,85.6361,86.3624,156048.0
2024-08-08 10:30:00,86.83,87.01,86.68,86.88,132131.0,86.3923,86.5714,86.243,86.442,132131.0
2024-08-08 11:00:00,86.88,86.93,86.49,86.79,128720.0,86.442,86.4918,86.054,86.3525,128720.0
2024-08-08 11:30:00,86.8,86.94,86.61,86.85,78291.0,86.3624,86.5017,86.1734,86.4122,78291.0
2024-08-08 12:00:00,86.82,87.12,86.81,87.03,75404.0,86.3823,86.6808,86.3724,86.5913,75404.0
2024-08-08 12:30:00,87.0,87.01,86.66,86.91,106107.0,86.5614,86.5714,86.2231,86.4719,106107.0
2024-08-08 13:00:00,86.96,87.32,86.7,87.31,116060.0,86.5216,86.8798,86.2629,86.8699,116060.0
2024-08-08 13:30:00,87.3,87.47,87.29,87.39,60452.0,86.8599,87.0291,86.85,86.9495,60452.0
2024-08-08 14:00:00,87.4,87.6,87.32,87.4,115676.0,86.9594,87.1584,86.8798,86.9594,115676.0
2024-08-08 14:30:00,87.41,87.53,87.25,87.36,119049.0,86.9694,87.0888,86.8102,86.9196,119049.0
2024-08-08 15:00:00,87.33,87.44,87.09,87.1,209028.0,86.8898,86.9992,86.651,86.6609,209028.0
2024-08-08 15:30:00,87.1,87.49,86.92,87.42,355023.0,86.6609,87.049,86.4818,86.9793,355023.0
2024-08-09 09:30:00,87.28,87.76,87.22,87.31,196657.0,86.84,87.3176,86.7803,86.8699,196657.0
2024-08-09 10:00:00,87.26,87.84,87.15,87.54,153117.0,86.8201,87.3972,86.7107,87.0987,153117.0
2024-08-09 10:30:00,87.55,87.89,87.3,87.72,71770.0,87.1087,87.4469,86.8599,87.2778,71770.0
2024-08-09 11:00:00,87.74,87.97,87.61,87.63,61709.0,87.2977,87.5265,87.1684,87.1883,61709.0
2024-08-09 11:30:00,87.65,87.81,87.45,87.48,83719.0,87.2082,87.3673,87.0092,87.039,83719.0
2024-08-09 12:00:00,87.5,87.57,87.38,87.48,78096.0,87.0589,87.1286,86.9395,87.039,78096.0
2024-08-09 12:30:00,87.49,87.7,87.49,87.69,39521.0,87.049,87.2579,87.049,87.248,39521.0
2024-08-09 13:00:00,87.71,88.25,87.67,88.25,77312.0,87.2678,87.8051,87.2281,87.8051,77312.0
2024-08-09 13:30:00,88.24,88.32,87.96,88.02,53249.0,87.7952,87.8748,87.5166,87.5763,53249.0
2024-08-09 14:00:00,88.03,88.1,87.83,87.92,77509.0,87.5862,87.6559,87.3872,87.4768,77509.0
2024-08-09 14:30:00,87.91,88.03,87.81,87.95,111422.0,87.4668,87.5862,87.3673,87.5066,111422.0
2024-08-09 15:00:00,87.95,88.1,87.83,88.01,216956.0,87.5066,87.6559,87.3872,87.5663,216956.0
2024-08-09 15:30:00,88.01,88.15,87.91,88.07,231663.0,87.5663,87.7056,87.4668,87.626,231663.0
2024-08-12 09:30:00,88.34,88.54,87.87,87.94,168610.0,87.8947,88.0937,87.427,87.4967,168610.0
2024-08-12 10:00:00,87.96,88.74,87.92,88.58,79854.0,87.5166,88.2927,87.4768,88.1335,79854.0
2024-08-12 10:30:00,88.6,88.8,88.57,88.72,60057.0,88.1534,88.3524,88.1235,88.2728,60057.0
2024-08-12 11:00:00,88.75,88.92,88.05,88.28,79403.0,88.3026,88.4717,87.6061,87.835,79403.0
2024-08-12 11:30:00,88.28,88.73,88.1,88.7,60691.0,87.835,88.2827,87.6559,88.2529,60691.0
2024-08-12 12:00:00,88.69,88.74,88.5,88.6,63248.0,88.2429,88.2927,88.0539,88.1534,63248.0
2024-08-12 12:30:00,88.59,88.71,88.31,88.33,80523.0,88.1434,88.2628,87.8648,87.8847,80523.0
2024-08-12 13:00:00,88.28,88.64,88.2,88.47,47392.0,87.835,88.1932,87.7554,88.024,47392.0
2024-08-12 13:30:00,88.46,88.55,88.17,88.31,51778.0,88.0141,88.1036,87.7255,87.8648,51778.0
2024-08-12 14:00:00,88.31,88.43,88.24,88.34,100205.0,87.8648,87.9842,87.7952,87.8947,100205.0
2024-08-12 14:30:00,88.32,88.46,88.28,88.46,61510.0,87.8748,88.0141,87.835,88.0141,61510.0
2024-08-12 15:00:00,88.44,88.45,88.26,88.29,171508.0,87.9942,88.0041,87.8151,87.8449,171508.0
2024-08-12 15:30:00,88.29,88.42,88.12,88.41,198081.0,87.8449,87.9743,87.6758,87.9643,198081.0
2024-08-13 09:30:00,89.1,89.7,89.1,89.61,159152.0,88.6508,89.2478,88.6508,89.1583,159152.0
2024-08-13 10:00:00,89.63,89.7,89.47,89.6,89774.0,89.1782,89.2478,89.019,89.1483,89774.0
2024-08-13 10:30:00,89.53,89.8,89.35,89.74,86987.0,89.0787,89.3473,88.8996,89.2876,86987.0
2024-08-13 11:00:00,89.74,89.89,89.72,89.85,53849.0,89.2876,89.4369,89.2677,89.3971,53849.0
2024-08-13 11:30:00,89.86,89.96,89.8,89.88,50827.0,89.407,89.5065,89.3473,89.4269,50827.0
2024-08-13 12:00:00,89.84,90.07,89.81,90.01,68786.0,89.3871,89.616,89.3573,89.5563,68786.0
2024-08-13 12:30:00,89.99,90.29,89.94,90.28,53341.0,89.5364,89.8348,89.4866,89.8249,53341.0
2024-08-13 13:00:00,90.3,90.33,90.2,90.26,32429.0,89.8448,89.8746,89.7453,89.805,32429.0
2024-08-13 13:30:00,90.26,90.33,89.95,90.21,121063.0,89.805,89.8746,89.4966,89.7552,121063.0
2024-08-13 14:00:00,90.18,90.27,90.11,90.24,139370.0,89.7254,89.8149,89.6558,89.7851,139370.0
2024-08-13 14:30:00,90.23,90.35,90.22,90.34,160913.0,89.7751,89.8945,89.7652,89.8846,160913.0
2024-08-13 15:00:00,90.34,90.36,90.12,90.24,134749.0,89.8846,89.9045,89.6657,89.7851,134749.0
2024-08-13 15:30:00,90.24,90.45,90.18,90.43,223859.0,89.7851,89.994,89.7254,89.9741,223859.0
2024-08-14 09:30:00,90.63,90.8,90.1,90.19,172507.0,90.1731,90.3423,89.6458,89.7353,172507.0
2024-08-14 10:00:00,90.19,90.29,89.97,90.21,68034.0,89.7353,89.8348,89.5165,89.7552,68034.0
2024-08-14 10:30:00,90.2,90.42,89.81,90.42,64825.0,89.7453,89.9642,89.3573,89.9642,64825.0
2024-08-14 11:00:00,90.44,90.57,90.37,90.56,38670.0,89.9841,90.1134,89.9144,90.1035,38670.0
2024-08-14 11:30:00,90.6,90.97,90.59,90.96,50229.0,90.1433,90.5114,90.1333,90.5015,50229.0
2024-08-14 12:00:00,90.93,90.95,90.29,90.44,48332.0,90.4716,90.4915,89.8348,89.9841,48332.0
2024-08-14 12:30:00,90.43,90.48,90.16,90.42,41277.0,89.9741,90.0239,89.7055,89.9642,41277.0
2024-08-14 13:00:00,90.36,90.55,90.36,90.49,65718.0,89.9045,90.0935,89.9045,90.0338,65718.0
2024-08-14 13:30:00,90.48,90.57,90.37,90.44,53898.0,90.0239,90.1134,89.9144,89.9841,53898.0
2024-08-14 14:00:00,90.43,90.51,90.31,90.49,72698.0,89.9741,90.0537,89.8547,90.0338,72698.0
2024-08-14 14:30:00,90.49,90.61,90.43,90.6,72793.0,90.0338,90.1532,89.9741,90.1433,72793.0
2024-08-14 15:00:00,90.59,90.61,90.3,90.4,73841.0,90.1333,90.1532,89.8448,89.9443,73841.0
2024-08-14 15:30:00,90.4,90.81,90.33,90.65,164446.0,89.9443,90.3522,89.8746,90.193,164446.0
2024-08-15 09:30:00,91.58,91.96,91.48,91.95,148553.0,91.1183,91.4964,91.0188,91.4865,148553.0
2024-08-15 10:00:00,91.97,92.09,91.7,92.08,78078.0,91.5064,91.6258,91.2377,91.6158,78078.0
2024-08-15 10:30:00,92.05,92.24,92.02,92.06,90932.0,91.586,91.775,91.5561,91.5959,90932.0
2024-08-15 11:00:00,92.1,92.27,92.06,92.19,121185.0,91.6357,91.8049,91.5959,91.7253,121185.0
2024-08-15 11:30:00,92.18,92.35,92.14,92.27,85471.0,91.7153,91.8845,91.6755,91.8049,85471.0
2024-08-15 12:00:00,92.27,92.48,92.27,92.45,61284.0,91.8049,92.0138,91.8049,91.984,61284.0
2024-08-15 12:30:00,92.45,92.45,92.22,92.32,80249.0,91.984,91.984,91.7551,91.8546,80249.0
2024-08-15 13:00:00,92.31,92.39,92.25,92.34,41282.0,91.8447,91.9243,91.785,91.8745,41282.0
2024-08-15 13:30:00,92.35,92.54,92.35,92.54,68664.0,91.8845,92.0735,91.8845,92.0735,68664.0
2024-08-15 14:00:00,92.52,92.57,92.47,92.53,73989.0,92.0536,92.1034,92.0039,92.0636,73989.0
2024-08-15 14:30:00,92.54,92.57,92.48,92.55,33939.0,92.0735,92.1034,92.0138,92.0835,33939.0
2024-08-15 15:00:00,92.55,92.58,92.47,92.54,79388.0,92.0835,92.1133,92.0039,92.0735,79388.0
2024-08-15 15:30:00,92.53,92.6,92.33,92.59,125566.0,92.0636,92.1332,91.8646,92.1232,125566.0
2024-08-16 09:30:00,92.24,92.46,92.16,92.32,213947.0,91.775,91.9939,91.6954,91.8546,213947.0
2024-08-16 10:00:00,92.31,92.73,92.29,92.61,99727.0,91.8447,92.2625,91.8248,92.1431,99727.0
2024-08-16 10:30:00,92.61,92.67,92.22,92.36,43985.0,92.1431,92.2028,91.7551,91.8944,43985.0
2024-08-16 11:00:00,92.32,92.44,92.23,92.38,43066.0,91.8546,91.974,91.7651,91.9143,43066.0
2024-08-16 11:30:00,92.39,92.62,92.37,92.6,107934.0,91.9243,92.1531,91.9044,92.1332,107934.0
2024-08-16 12:00:00,92.58,92.78,92.55,92.75,51082.0,92.1133,92.3123,92.0835,92.2824,51082.0
2024-08-16 12:30:00,92.74,92.92,92.71,92.88,39377.0,92.2725,92.4516,92.2426,92.4118,39377.0
2024-08-16 13:00:00,92.9,92.9,92.78,92.84,34255.0,92.4317,92.4317,92.3123,92.372,34255.0
2024-08-16 13:30:00,92.85,92.89,92.69,92.8,33764.0,92.3819,92.4217,92.2227,92.3322,33764.0
2024-08-16 14:00:00,92.75,92.78,92.65,92.74,85266.0,92.2824,92.3123,92.1829,92.2725,85266.0
2024-08-16 14:30:00,92.75,92.79,92.64,92.78,85096.0,92.2824,92.3222,92.173,92.3123,85096.0
2024-08-16 15:00:00,92.76,92.77,92.66,92.68,110240.0,92.2924,92.3023,92.1929,92.2128,110240.0
2024-08-16 15:30:00,92.68,92.73,92.54,92.68,133087.0,92.2128,92.2625,92.0735,92.2128,133087.0
2024-08-19 09:30:00,92.71,92.86,92.56,92.73,82909.0,92.2426,92.3919,92.0934,92.2625,82909.0
2024-08-19 10:00:00,92.72,92.84,92.37,92.71,46455.0,92.2526,92.372,91.9044,92.2426,46455.0
2024-08-19 10:30:00,92.73,92.95,92.65,92.92,81264.0,92.2625,92.4814,92.1829,92.4516,81264.0
2024-08-19 11:00:00,92.93,93.02,92.85,92.95,40997.0,92.4615,92.5511,92.3819,92.4814,40997.0
2024-08-19 11:30:00,92.96,93.08,92.84,92.9,56209.0,92.4914,92.6108,92.372,92.4317,56209.0
2024-08-19 12:00:00,92.88,93.06,92.84,93.05,40818.0,92.4118,92.5909,92.372,92.5809,40818.0
2024-08-19 12:30:00,93.05,93.2,92.96,93.15,88571.0,92.5809,92.7302,92.4914,92.6804,88571.0
2024-08-19 13:00:00,93.15,93.2,93.08,93.16,27708.0,92.6804,92.7302,92.6108,92.6904,27708.0
2024-08-19 13:30:00,93.17,93.29,93.13,93.29,31265.0,92.7003,92.8197,92.6605,92.8197,31265.0
2024-08-19 14:00:00,93.28,93.39,93.27,93.38,68553.0,92.8098,92.9192,92.7998,92.9093,68553.0
2024-08-19 14:30:00,93.37,93.53,93.36,93.44,72782.0,92.8993,93.0585,92.8894,92.969,72782.0
2024-08-19 15:00:00,93.44,93.49,93.38,93.48,120912.0,92.969,93.0187,92.9093,93.0088,120912.0
2024-08-19 15:30:00,93.48,93.82,93.42,93.81,145823.0,93.0088,93.347,92.9491,93.3371,145823.0
2024-08-20 09:30:00,93.77,94.29,93.75,94.24,160078.0,93.2973,93.8147,93.2774,93.7649,160078.0
2024-08-20 10:00:00,94.26,94.27,93.7,93.8,95977.0,93.7848,93.7948,93.2277,93.3271,95977.0
2024-08-20 10:30:00,93.79,93.82,93.42,93.6,128223.0,93.3172,93.347,92.9491,93.1282,128223.0
2024-08-20 11:00:00,93.63,93.74,93.56,93.59,122509.0,93.158,93.2675,93.0884,93.1182,122509.0
2024-08-20 11:30:00,93.57,93.91,93.57,93.9,77722.0,93.0983,93.4366,93.0983,93.4266,77722.0
2024-08-20 12:00:00,93.91,93.92,93.68,93.73,139886.0,93.4366,93.4465,93.2078,93.2575,139886.0
2024-08-20 12:30:00,93.73,93.77,93.57,93.57,104539.0,93.2575,93.2973,93.0983,93.0983,104539.0
2024-08-20 13:00:00,93.58,93.67,93.44,93.65,52164.0,93.1083,93.1978,92.969,93.1779,52164.0
2024-08-20 13:30:00,93.64,93.75,93.59,93.73,68519.0,93.168,93.2774,93.1182,93.2575,68519.0
2024-08-20 14:00:00,93.73,93.99,93.69,93.91,156327.0,93.2575,93.5162,93.2177,93.4366,156327.0
2024-08-20 14:30:00,93.9,93.98,93.81,93.9,112558.0,93.4266,93.5062,93.3371,93.4266,112558.0
2024-08-20 15:00:00,93.89,93.92,93.76,93.77,346496.0,93.4167,93.4465,93.2874,93.2973,346496.0
2024-08-20 15:30:00,93.76,93.9,93.69,93.74,143725.0,93.2874,93.4266,93.2177,93.2675,143725.0
2024-08-21 09:30:00,93.77,94.03,93.67,94.0,106390.0,93.2973,93.556,93.1978,93.5261,106390.0
2024-08-21 10:00:00,94.02,94.15,93.84,94.01,62004.0,93.546,93.6754,93.3669,93.5361,62004.0
2024-08-21 10:30:00,94.03,94.45,93.67,93.83,171525.0,93.556,93.9739,93.1978,93.357,171525.0
2024-08-21 11:00:00,93.79,94.03,93.7,93.94,50941.0,93.3172,93.556,93.2277,93.4664,50941.0
2024-08-21 11:30:00,93.9,93.96,93.66,93.73,34994.0,93.4266,93.4863,93.1879,93.2575,34994.0
2024-08-21 12:00:00,93.67,93.83,93.51,93.8,77279.0,93.1978,93.357,93.0386,93.3271,77279.0
2024-08-21 12:30:00,93.8,93.98,93.79,93.95,68353.0,93.3271,93.5062,93.3172,93.4764,68353.0
2024-08-21 13:00:00,93.93,94.0,93.91,93.93,36691.0,93.4565,93.5261,93.4366,93.4565,36691.0
2024-08-21 13:30:00,93.93,94.08,93.92,94.08,32362.0,93.4565,93.6057,93.4465,93.6057,32362.0
2024-08-21 14:00:00,94.07,94.23,94.03,94.22,68277.0,93.5958,93.755,93.556,93.745,68277.0
2024-08-21 14:30:00,94.24,94.31,94.03,94.1,129401.0,93.7649,93.8346,93.556,93.6256,129401.0
2024-08-21 15:00:00,94.09,94.12,93.78,93.95,109719.0,93.6157,93.6455,93.3073,93.4764,109719.0
2024-08-21 15:30:00,93.92,94.14,93.86,94.08,135193.0,93.4465,93.6654,93.3868,93.6057,135193.0
2024-08-22 09:30:00,94.55,94.66,94.4,94.54,111572.0,94.0734,94.1828,93.9241,94.0634,111572.0
2024-08-22 10:00:00,94.56,94.57,94.11,94.27,63444.0,94.0833,94.0933,93.6356,93.7948,63444.0
2024-08-22 10:30:00,94.21,94.24,93.95,94.04,71123.0,93.7351,93.7649,93.4764,93.5659,71123.0
2024-08-22 11:00:00,94.03,94.2,93.74,93.74,44069.0,93.556,93.7251,93.2675,93.2675,44069.0
2024-08-22 11:30:00,93.72,93.75,93.1,93.33,163028.0,93.2476,93.2774,92.6307,92.8595,163028.0
2024-08-22 12:00:00,93.31,93.78,93.3,93.76,72163.0,92.8396,93.3073,92.8297,93.2874,72163.0
2024-08-22 12:30:00,93.81,93.83,93.23,93.29,77152.0,93.3371,93.357,92.76,92.8197,77152.0
2024-08-22 13:00:00,93.26,93.44,93.16,93.32,51130.0,92.7899,92.969,92.6904,92.8496,51130.0
2024-08-22 13:30:00,93.3,93.32,92.72,92.82,103153.0,92.8297,92.8496,92.2526,92.3521,103153.0
2024-08-22 14:00:00,92.81,93.08,92.74,93.08,84375.0,92.3421,92.6108,92.2725,92.6108,84375.0
2024-08-22 14:30:00,93.08,93.14,92.82,92.85,76484.0,92.6108,92.6705,92.3521,92.3819,76484.0
2024-08-22 15:00:00,92.86,93.09,92.7,92.72,91657.0,92.3919,92.6207,92.2327,92.2526,91657.0
2024-08-22 15:30:00,92.74,92.87,92.56,92.8,262000.0,92.2725,92.4018,92.0934,92.3322,262000.0
2024-08-23 09:30:00,93.45,93.63,93.32,93.59,93665.0,92.9789,93.158,92.8496,93.1182,93665.0
2024-08-23 10:00:00,93.63,94.24,93.63,94.13,119450.0,93.158,93.7649,93.158,93.6555,119450.0
2024-08-23 10:30:00,94.17,94.18,93.05,93.52,157077.0,93.6953,93.7052,92.5809,93.0486,157077.0
2024-08-23 11:00:00,93.51,93.86,93.25,93.71,85947.0,93.0386,93.3868,92.7799,93.2376,85947.0
2024-08-23 11:30:00,93.75,93.92,93.45,93.46,59689.0,93.2774,93.4465,92.9789,92.9889,59689.0
2024-08-23 12:00:00,93.49,93.49,93.09,93.19,90924.0,93.0187,93.0187,92.6207,92.7202,90924.0
2024-08-23 12:30:00,93.18,93.36,92.89,93.27,61793.0,92.7103,92.8894,92.4217,92.7998,61793.0
2024-08-23 13:00:00,93.28,93.52,93.23,93.5,53018.0,92.8098,93.0486,92.76,93.0287,53018.0
2024-08-23 13:30:00,93.49,93.67,93.49,93.53,24720.0,93.0187,93.1978,93.0187,93.0585,24720.0
2024-08-23 14:00:00,93.49,93.66,93.49,93.62,62177.0,93.0187,93.1879,93.0187,93.1481,62177.0
2024-08-23 14:30:00,93.63,93.69,93.52,93.58,62664.0,93.158,93.2177,93.0486,93.1083,62664.0
2024-08-23 15:00:00,93.58,93.89,93.46,93.89,79078.0,93.1083,93.4167,92.9889,93.4167,79078.0
2024-08-23 15:30:00,93.89,93.95,93.56,93.87,119852.0,93.4167,93.4764,93.0884,93.3968,119852.0
2024-08-26 09:30:00,93.88,94.13,93.71,93.74,134210.0,93.4067,93.6555,93.2376,93.2675,134210.0
2024-08-26 10:00:00,93.74,93.78,93.25,93.3,100232.0,93.2675,93.3073,92.7799,92.8297,100232.0
2024-08-26 10:30:00,93.28,93.3,92.81,93.26,110637.0,92.8098,92.8297,92.3421,92.7899,110637.0
2024-08-26 11:00:00,93.25,93.37,93.16,93.27,47877.0,92.7799,92.8993,92.6904,92.7998,47877.0
2024-08-26 11:30:00,93.22,93.33,93.02,93.04,54661.0,92.7501,92.8595,92.5511,92.571,54661.0
2024-08-26 12:00:00,93.01,93.34,93.0,93.32,113910.0,92.5411,92.8695,92.5312,92.8496,113910.0
2024-08-26 12:30:00,93.34,93.44,93.32,93.34,38560.0,92.8695,92.969,92.8496,92.8695,38560.0
2024-08-26 13:00:00,93.35,93.37,93.2,93.23,25080.0,92.8794,92.8993,92.7302,92.76,25080.0
2024-08-26 13:30:00,93.22,93.27,92.9,92.95,43866.0,92.7501,92.7998,92.4317,92.4814,43866.0
2024-08-26 14:00:00,92.93,93.15,92.86,93.13,86610.0,92.4615,92.6804,92.3919,92.6605,86610.0
2024-08-26 14:30:00,93.13,93.3,93.09,93.29,270582.0,92.6605,92.8297,92.6207,92.8197,270582.0
2024-08-26 15:00:00,93.28,93.31,93.19,93.19,80204.0,92.8098,92.8396,92.7202,92.7202,80204.0
2024-08-26 15:30:00,93.18,93.26,93.08,93.26,631918.0,92.7103,92.7899,92.6108,92.7899,631918.0
2024-08-27 09:30:00,92.9,93.16,92.52,93.07,271200.0,92.4317,92.6904,92.0536,92.6008,271200.0
2024-08-27 10:00:00,93.05,93.4,93.03,93.38,117529.0,92.5809,92.9292,92.561,92.9093,117529.0
2024-08-27 10:30:00,93.39,93.56,93.35,93.53,82647.0,92.9192,93.0884,92.8794,93.0585,82647.0
2024-08-27 11:00:00,93.54,93.64,93.35,93.35,115847.0,93.0685,93.168,92.8794,92.8794,115847.0
2024-08-27 11:30:00,93.35,93.37,93.15,93.3,108508.0,92.8794,92.8993,92.6804,92.8297,108508.0
2024-08-27 12:00:00,93.29,93.44,93.27,93.37,35935.0,92.8197,92.969,92.7998,92.8993,35935.0
2024-08-27 12:30:00,93.37,93.45,93.17,93.38,71408.0,92.8993,92.9789,92.7003,92.9093,71408.0
2024-08-27 13:00:00,93.39,93.59,93.37,93.57,35941.0,92.9192,93.1182,92.8993,93.0983,35941.0
2024-08-27 13:30:00,93.58,93.64,93.5,93.63,44204.0,93.1083,93.168,93.0287,93.158,44204.0
2024-08-27 14:00:00,93.62,93.65,93.49,93.56,70718.0,93.1481,93.1779,93.0187,93.0884,70718.0
2024-08-27 14:30:00,93.55,93.59,93.46,93.52,55019.0,93.0784,93.1182,92.9889,93.0486,55019.0
2024-08-27 15:00:00,93.52,93.52,93.42,93.48,76813.0,93.0486,93.0486,92.9491,93.0088,76813.0
2024-08-27 15:30:00,93.47,93.55,93.4,93.48,119683.0,92.9988,93.0784,92.9292,93.0088,119683.0
2024-08-28 09:30:00,93.35,93.53,93.03,93.17,93852.0,92.8794,93.0585,92.561,92.7003,93852.0
2024-08-28 10:00:00,93.16,93.32,93.0,93.26,105688.0,92.6904,92.8496,92.5312,92.7899,105688.0
2024-08-28 10:30:00,93.27,93.31,92.72,92.73,66399.0,92.7998,92.8396,92.2526,92.2625,66399.0
2024-08-28 11:00:00,92.69,92.69,92.15,92.38,108913.0,92.2227,92.2227,91.6855,91.9143,108913.0
2024-08-28 11:30:00,92.36,92.58,92.29,92.58,56843.0,91.8944,92.1133,91.8248,92.1133,56843.0
2024-08-28 12:00:00,92.55,92.63,92.3,92.47,102690.0,92.0835,92.163,91.8347,92.0039,102690.0
2024-08-28 12:30:00,92.45,92.71,92.44,92.71,46496.0,91.984,92.2426,91.974,92.2426,46496.0
2024-08-28 13:00:00,92.69,92.75,92.49,92.59,48496.0,92.2227,92.2824,92.0238,92.1232,48496.0
2024-08-28 13:30:00,92.57,92.65,91.96,91.98,97685.0,92.1034,92.1829,91.4964,91.5163,97685.0
2024-08-28 14:00:00,92.0,92.19,91.93,92.13,105671.0,91.5362,91.7253,91.4666,91.6656,105671.0
2024-08-28 14:30:00,92.16,92.61,92.07,92.59,85695.0,91.6954,92.1431,91.6059,92.1232,85695.0
2024-08-28 15:00:00,92.58,92.73,92.46,92.7,125607.0,92.1133,92.2625,91.9939,92.2327,125607.0
2024-08-28 15:30:00,92.69,92.84,92.54,92.58,287847.0,92.2227,92.372,92.0735,92.1133,287847.0
2024-08-29 09:30:00,92.9,93.57,92.77,93.53,311552.0,92.4317,93.0983,92.3023,93.0585,311552.0
2024-08-29 10:00:00,93.56,93.69,92.94,93.22,121045.0,93.0884,93.2177,92.4715,92.7501,121045.0
2024-08-29 10:30:00,93.26,93.66,93.25,93.47,93555.0,92.7899,93.1879,92.7799,92.9988,93555.0
2024-08-29 11:00:00,93.48,93.66,93.28,93.4,89861.0,93.0088,93.1879,92.8098,92.9292,89861.0
2024-08-29 11:30:00,93.39,93.5,93.36,93.41,86583.0,92.9192,93.0287,92.8894,92.9391,86583.0
2024-08-29 12:00:00,93.43,93.65,93.43,93.56,90429.0,92.959,93.1779,92.959,93.0884,90429.0
2024-08-29 12:30:00,93.55,93.64,93.36,93.48,64326.0,93.0784,93.168,92.8894,93.0088,64326.0
2024-08-29 13:00:00,93.43,93.48,93.27,93.32,55000.0,92.959,93.0088,92.7998,92.8496,55000.0
2024-08-29 13:30:00,93.31,93.37,93.14,93.36,71964.0,92.8396,92.8993,92.6705,92.8894,71964.0
2024-08-29 14:00:00,93.35,93.35,92.75,92.8,86580.0,92.8794,92.8794,92.2824,92.3322,86580.0
2024-08-29 14:30:00,92.76,92.76,92.05,92.32,201260.0,92.2924,92.2924,91.586,91.8546,201260.0
2024-08-29 15:00:00,92.33,92.53,92.09,92.4,192909.0,91.8646,92.0636,91.6258,91.9342,192909.0
2024-08-29 15:30:00,92.4,92.64,92.17,92.29,374095.0,91.9342,92.173,91.7054,91.8248,374095.0
2024-08-30 09:30:00,92.84,93.12,92.78,93.08,824094.0,92.372,92.6506,92.3123,92.6108,824094.0
2024-08-30 10:00:00,93.09,93.21,92.73,92.87,236480.0,92.6207,92.7401,92.2625,92.4018,236480.0
2024-08-30 10:30:00,92.87,93.11,92.55,92.57,138486.0,92.4018,92.6406,92.0835,92.1034,138486.0
2024-08-30 11:00:00,92.54,92.7,92.41,92.47,108912.0,92.0735,92.2327,91.9442,92.0039,108912.0
2024-08-30 11:30:00,92.47,92.55,92.25,92.49,100675.0,92.0039,92.0835,91.785,92.0238,100675.0
2024-08-30 12:00:00,92.41,92.56,92.27,92.3,98142.0,91.9442,92.0934,91.8049,91.8347,98142.0
2024-08-30 12:30:00,92.3,92.49,92.09,92.48,55931.0,91.8347,92.0238,91.6258,92.0138,55931.0
2024-08-30 13:00:00,92.48,92.62,92.38,92.45,61498.0,92.0138,92.1531,91.9143,91.984,61498.0
2024-08-30 13:30:00,92.45,92.53,92.37,92.38,37600.0,91.984,92.0636,91.9044,91.9143,37600.0
2024-08-30 14:00:00,92.36,92.6,92.36,92.54,60480.0,91.8944,92.1332,91.8944,92.0735,60480.0
2024-08-30 14:30:00,92.55,92.79,92.53,92.75,74050.0,92.0835,92.3222,92.0636,92.2824,74050.0
2024-08-30 15:00:00,92.75,92.94,92.61,92.92,116596.0,92.2824,92.4715,92.1431,92.4516,116596.0
2024-08-30 15:30:00,92.94,93.32,92.78,93.23,319937.0,92.4715,92.8496,92.3123,92.76,319937.0
2024-09-03 09:30:00,92.67,92.68,91.95,92.12,423234.0,92.2028,92.2128,91.4865,91.6556,423234.0
2024-09-03 10:00:00,92.12,92.15,91.63,91.82,197221.0,91.6556,91.6855,91.1681,91.3571,197221.0
2024-09-03 10:30:00,91.8,91.81,91.13,91.14,193811.0,91.3372,91.3472,90.6706,90.6806,193811.0
2024-09-03 11:00:00,91.15,91.49,91.08,91.34,138515.0,90.6905,91.0288,90.6209,90.8796,138515.0
2024-09-03 11:30:00,91.36,91.5,91.13,91.14,139243.0,90.8994,91.0387,90.6706,90.6806,139243.0
2024-09-03 12:00:00,91.14,91.34,91.04,91.15,175488.0,90.6806,90.8796,90.5811,90.6905,175488.0
2024-09-03 12:30:00,91.13,91.16,90.98,91.03,124037.0,90.6706,90.7005,90.5214,90.5711,124037.0
2024-09-03 13:00:00,91.03,91.2,90.97,91.17,98794.0,90.5711,90.7403,90.5114,90.7104,98794.0
2024-09-03 13:30:00,91.15,91.18,90.86,90.87,127151.0,90.6905,90.7204,90.402,90.4119,127151.0
2024-09-03 14:00:00,90.87,90.88,90.49,90.51,228287.0,90.4119,90.4219,90.0338,90.0537,228287.0
2024-09-03 14:30:00,90.51,90.72,90.49,90.53,222337.0,90.0537,90.2627,90.0338,90.0736,222337.0
2024-09-03 15:00:00,90.53,90.67,90.44,90.48,328596.0,90.0736,90.2129,89.9841,90.0239,328596.0
2024-09-03 15:30:00,90.5,90.53,89.92,90.39,677976.0,90.0438,90.0736,89.4667,89.9343,677976.0
2024-09-04 09:30:00,89.8,90.29,89.72,90.14,184976.0,89.3473,89.8348,89.2677,89.6856,184976.0
2024-09-04 10:00:00,90.13,90.33,89.6,90.25,272828.0,89.6757,89.8746,89.1483,89.795,272828.0
2024-09-04 10:30:00,90.27,90.7,90.2,90.7,116672.0,89.8149,90.2428,89.7453,90.2428,116672.0
2024-09-04 11:00:00,90.7,90.84,90.33,90.33,114200.0,90.2428,90.3821,89.8746,89.8746,114200.0
2024-09-04 11:30:00,90.35,90.41,90.18,90.32,144755.0,89.8945,89.9542,89.7254,89.8647,144755.0
2024-09-04 12:00:00,90.32,90.49,90.18,90.47,65307.0,89.8647,90.0338,89.7254,90.0139,65307.0
2024-09-04 12:30:00,90.46,90.65,90.36,90.53,82805.0,90.004,90.193,89.9045,90.0736,82805.0
2024-09-04 13:00:00,90.52,90.56,90.34,90.37,53253.0,90.0637,90.1035,89.8846,89.9144,53253.0
2024-09-04 13:30:00,90.36,90.49,90.31,90.35,54606.0,89.9045,90.0338,89.8547,89.8945,54606.0
2024-09-04 14:00:00,90.36,90.44,90.22,90.38,99253.0,89.9045,89.9841,89.7652,89.9244,99253.0
2024-09-04 14:30:00,90.37,90.44,90.02,90.03,143209.0,89.9144,89.9841,89.5662,89.5762,143209.0
2024-09-04 15:00:00,90.04,90.16,89.89,90.14,192783.0,89.5861,89.7055,89.4369,89.6856,192783.0
2024-09-04 15:30:00,90.14,90.41,90.04,90.12,308534.0,89.6856,89.9542,89.5861,89.6657,308534.0
2024-09-05 09:30:00,89.94,90.73,89.94,90.68,403260.0,89.4866,90.2726,89.4866,90.2229,403260.0
2024-09-05 10:00:00,90.68,91.13,90.57,90.94,420577.0,90.2229,90.6706,90.1134,90.4816,420577.0
2024-09-05 10:30:00,90.96,91.07,90.39,90.4,972035.0,90.5015,90.6109,89.9343,89.9443,972035.0
2024-09-05 11:00:00,90.43,90.43,89.85,89.86,415437.0,89.9741,89.9741,89.3971,89.407,415437.0
2024-09-05 11:30:00,89.85,89.99,89.75,89.8,723187.0,89.3971,89.5364,89.2976,89.3473,723187.0
2024-09-05 12:00:00,89.79,90.12,89.79,90.1,471800.0,89.3374,89.6657,89.3374,89.6458,471800.0
2024-09-05 12:30:00,90.09,90.2,89.99,90.05,347240.0,89.6359,89.7453,89.5364,89.5961,347240.0
2024-09-05 13:00:00,90.06,90.11,89.84,89.84,308169.0,89.606,89.6558,89.3871,89.3871,308169.0
2024-09-05 13:30:00,89.83,90.44,89.83,90.44,542768.0,89.3772,89.9841,89.3772,89.9841,542768.0
2024-09-05 14:00:00,90.45,90.49,90.26,90.29,156383.0,89.994,90.0338,89.805,89.8348,156383.0
2024-09-05 14:30:00,90.29,90.52,90.28,90.31,1027629.0,89.8348,90.0637,89.8249,89.8547,1027629.0
2024-09-05 15:00:00,90.3,90.32,89.92,90.2,477502.0,89.8448,89.8647,89.4667,89.7453,477502.0
2024-09-05 15:30:00,90.18,90.35,89.9,90.22,643674.0,89.7254,89.8945,89.4468,89.7652,643674.0
2024-09-06 09:30:00,90.28,90.52,89.61,89.61,291878.0,89.8249,90.0637,89.1583,89.1583,291878.0
2024-09-06 10:00:00,89.53,89.72,89.04,89.04,300955.0,89.0787,89.2677,88.5911,88.5911,300955.0
2024-09-06 10:30:00,89.03,89.14,88.38,88.53,199292.0,88.5812,88.6906,87.9345,88.0837,199292.0
2024-09-06 11:00:00,88.53,89.08,88.28,88.37,178371.0,88.0837,88.6309,87.835,87.9245,178371.0
2024-09-06 11:30:00,88.44,88.62,88.15,88.27,397626.0,87.9942,88.1733,87.7056,87.825,397626.0
2024-09-06 12:00:00,88.23,88.3,88.11,88.11,205960.0,87.7852,87.8549,87.6658,87.6658,205960.0
2024-09-06 12:30:00,88.13,88.35,88.05,88.15,193940.0,87.6857,87.9046,87.6061,87.7056,193940.0
2024-09-06 13:00:00,88.15,88.55,88.12,88.31,111607.0,87.7056,88.1036,87.6758,87.8648,111607.0
2024-09-06 13:30:00,88.3,88.34,88.1,88.23,95951.0,87.8549,87.8947,87.6559,87.7852,95951.0
2024-09-06 14:00:00,88.22,88.27,88.01,88.12,133878.0,87.7753,87.825,87.5663,87.6758,133878.0
2024-09-06 14:30:00,88.12,88.31,88.07,88.25,97214.0,87.6758,87.8648,87.626,87.8051,97214.0
2024-09-06 15:00:00,88.26,88.53,88.26,88.44,168507.0,87.8151,88.0837,87.8151,87.9942,168507.0
2024-09-06 15:30:00,88.42,88.53,88.1,88.24,357038.0,87.9743,88.0837,87.6559,87.7952,357038.0
2024-09-09 09:30:00,89.12,89.32,89.0,89.21,195504.0,88.6707,88.8697,88.5513,88.7603,195504.0
2024-09-09 10:00:00,89.21,89.36,88.89,88.92,67513.0,88.7603,88.9095,88.4419,88.4717,67513.0
2024-09-09 10:30:00,88.91,88.91,88.44,88.44,92914.0,88.4618,88.4618,87.9942,87.9942,92914.0
2024-09-09 11:00:00,88.42,88.69,88.36,88.69,141754.0,87.9743,88.2429,87.9146,88.2429,141754.0
2024-09-09 11:30:00,88.68,89.05,88.66,89.04,128668.0,88.233,88.6011,88.2131,88.5911,128668.0
2024-09-09 12:00:00,89.04,89.2,89.01,89.19,55301.0,88.5911,88.7503,88.5613,88.7404,55301.0
2024-09-09 12:30:00,89.18,89.34,89.13,89.3,54134.0,88.7304,88.8896,88.6807,88.8498,54134.0
2024-09-09 13:00:00,89.31,89.39,89.24,89.32,47070.0,88.8598,88.9394,88.7901,88.8697,47070.0
2024-09-09 13:30:00,89.3,89.3,88.93,88.96,74344.0,88.8498,88.8498,88.4817,88.5115,74344.0
2024-09-09 14:00:00,88.94,88.98,88.75,88.75,67684.0,88.4916,88.5314,88.3026,88.3026,67684.0
2024-09-09 14:30:00,88.75,88.88,88.62,88.82,141173.0,88.3026,88.432,88.1733,88.3723,141173.0
2024-09-09 15:00:00,88.81,88.96,88.7,88.96,184971.0,88.3623,88.5115,88.2529,88.5115,184971.0
2024-09-09 15:30:00,88.96,89.25,88.92,89.24,218891.0,88.5115,88.8001,88.4717,88.7901,218891.0
2024-09-10 09:30:00,89.61,90.06,89.59,89.73,109111.0,89.1583,89.606,89.1384,89.2777,109111.0
2024-09-10 10:00:00,89.76,89.96,89.4,89.83,92158.0,89.3075,89.5065,88.9493,89.3772,92158.0
2024-09-10 10:30:00,89.83,89.84,89.33,89.53,69975.0,89.3772,89.3871,88.8797,89.0787,69975.0
2024-09-10 11:00:00,89.53,89.8,89.48,89.78,60750.0,89.0787,89.3473,89.0289,89.3274,60750.0
2024-09-10 11:30:00,89.78,89.84,89.09,89.09,127267.0,89.3274,89.3871,88.6409,88.6409,127267.0
2024-09-10 12:00:00,89.03,89.19,88.92,89.13,124696.0,88.5812,88.7404,88.4717,88.6807,124696.0
2024-09-10 12:30:00,89.1,89.47,89.09,89.33,37404.0,88.6508,89.019,88.6409,88.8797,37404.0
2024-09-10 13:00:00,89.33,89.72,89.32,89.57,82020.0,88.8797,89.2677,88.8697,89.1185,82020.0
2024-09-10 13:30:00,89.58,89.75,89.56,89.7,35519.0,89.1284,89.2976,89.1085,89.2478,35519.0
2024-09-10 14:00:00,89.73,89.98,89.73,89.91,84122.0,89.2777,89.5264,89.2777,89.4568,84122.0
2024-09-10 14:30:00,89.91,89.99,89.88,89.92,114586.0,89.4568,89.5364,89.4269,89.4667,114586.0
2024-09-10 15:00:00,89.91,90.03,89.89,90.03,184501.0,89.4568,89.5762,89.4369,89.5762,184501.0
2024-09-10 15:30:00,90.03,90.11,89.94,90.02,298887.0,89.5762,89.6558,89.4866,89.5662,298887.0
2024-09-11 09:30:00,90.28,90.35,89.78,89.86,122994.0,89.8249,89.8945,89.3274,89.407,122994.0
2024-09-11 10:00:00,89.81,89.92,89.16,89.22,107477.0,89.3573,89.4667,88.7105,88.7702,107477.0
2024-09-11 10:30:00,89.18,89.18,88.77,89.03,77413.0,88.7304,88.7304,88.3225,88.5812,77413.0
2024-09-11 11:00:00,89.0,89.4,88.86,89.31,110393.0,88.5513,88.9493,88.4121,88.8598,110393.0
2024-09-11 11:30:00,89.31,89.89,89.27,89.79,111140.0,88.8598,89.4369,88.82,89.3374,111140.0
2024-09-11 12:00:00,89.8,90.34,89.79,90.33,89633.0,89.3473,89.8846,89.3374,89.8746,89633.0
2024-09-11 12:30:00,90.34,90.45,90.18,90.34,39324.0,89.8846,89.994,89.7254,89.8846,39324.0
2024-09-11 13:00:00,90.34,90.75,90.34,90.72,58879.0,89.8846,90.2925,89.8846,90.2627,58879.0
2024-09-11 13:30:00,90.72,91.1,90.69,90.95,78225.0,90.2627,90.6408,90.2328,90.4915,78225.0
2024-09-11 14:00:00,90.95,91.27,90.92,91.24,70625.0,90.4915,90.8099,90.4617,90.7801,70625.0
2024-09-11 14:30:00,91.28,91.48,91.16,91.28,108949.0,90.8199,91.0188,90.7005,90.8199,108949.0
2024-09-11 15:00:00,91.27,91.63,91.18,91.6,124862.0,90.8099,91.1681,90.7204,91.1382,124862.0
2024-09-11 15:30:00,91.61,92.05,91.41,91.84,245899.0,91.1482,91.586,90.9492,91.377,245899.0
2024-09-12 09:30:00,92.01,92.15,91.64,91.99,125657.0,91.5462,91.6855,91.178,91.5263,125657.0
2024-09-12 10:00:00,92.0,92.44,91.91,92.41,97794.0,91.5362,91.974,91.4467,91.9442,97794.0
2024-09-12 10:30:00,92.43,92.53,92.05,92.13,129276.0,91.9641,92.0636,91.586,91.6656,129276.0
2024-09-12 11:00:00,92.14,92.57,92.04,92.2,95772.0,91.6755,92.1034,91.576,91.7352,95772.0
2024-09-12 11:30:00,92.13,92.26,91.98,92.04,46711.0,91.6656,91.7949,91.5163,91.576,46711.0
2024-09-12 12:00:00,92.04,92.31,92.03,92.31,87448.0,91.576,91.8447,91.5661,91.8447,87448.0
2024-09-12 12:30:00,92.31,92.62,92.17,92.6,72410.0,91.8447,92.1531,91.7054,92.1332,72410.0
2024-09-12 13:00:00,92.61,92.81,92.57,92.75,79071.0,92.1431,92.3421,92.1034,92.2824,79071.0
2024-09-12 13:30:00,92.76,93.05,92.71,93.01,127436.0,92.2924,92.5809,92.2426,92.5411,127436.0
2024-09-12 14:00:00,93.03,93.07,92.9,93.03,84845.0,92.561,92.6008,92.4317,92.561,84845.0
2024-09-12 14:30:00,93.03,93.09,92.53,92.98,112775.0,92.561,92.6207,92.0636,92.5113,112775.0
2024-09-12 15:00:00,92.96,93.01,92.85,92.93,80573.0,92.4914,92.5411,92.3819,92.4615,80573.0
2024-09-12 15:30:00,92.92,93.02,92.79,92.93,174472.0,92.4516,92.5511,92.3222,92.4615,174472.0
2024-09-13 09:30:00,93.05,93.26,92.93,93.12,95626.0,92.5809,92.7899,92.4615,92.6506,95626.0
2024-09-13 10:00:00,93.13,93.36,92.92,93.12,58450.0,92.6605,92.8894,92.4516,92.6506,58450.0
2024-09-13 10:30:00,93.1,93.43,92.93,93.34,92463.0,92.6307,92.959,92.4615,92.8695,92463.0
2024-09-13 11:00:00,93.35,93.47,93.34,93.4,80696.0,92.8794,92.9988,92.8695,92.9292,80696.0
2024-09-13 11:30:00,93.4,93.49,93.3,93.46,51535.0,92.9292,93.0187,92.8297,92.9889,51535.0
2024-09-13 12:00:00,93.47,93.56,93.25,93.29,60729.0,92.9988,93.0884,92.7799,92.8197,60729.0
2024-09-13 12:30:00,93.31,93.49,93.22,93.48,45250.0,92.8396,93.0187,92.7501,93.0088,45250.0
2024-09-13 13:00:00,93.48,93.59,93.48,93.57,41985.0,93.0088,93.1182,93.0088,93.0983,41985.0
2024-09-13 13:30:00,93.57,93.62,93.48,93.53,35423.0,93.0983,93.1481,93.0088,93.0585,35423.0
2024-09-13 14:00:00,93.54,93.6,93.28,93.31,67060.0,93.0685,93.1282,92.8098,92.8396,67060.0
2024-09-13 14:30:00,93.31,93.4,93.25,93.31,47350.0,92.8396,92.9292,92.7799,92.8396,47350.0
2024-09-13 15:00:00,93.29,93.43,93.23,93.39,59743.0,92.8197,92.959,92.76,92.9192,59743.0
2024-09-13 15:30:00,93.39,93.45,93.27,93.38,175030.0,92.9192,92.9789,92.7998,92.9093,175030.0
2024-09-16 09:30:00,92.95,93.11,92.45,92.97,191616.0,92.4814,92.6406,91.984,92.5013,191616.0
2024-09-16 10:00:00,92.99,93.15,92.8,92.88,62626.0,92.5212,92.6804,92.3322,92.4118,62626.0
2024-09-16 10:30:00,92.86,92.87,92.51,92.66,88016.0,92.3919,92.4018,92.0437,92.1929,88016.0
2024-09-16 11:00:00,92.65,92.96,92.53,92.85,75044.0,92.1829,92.4914,92.0636,92.3819,75044.0
2024-09-16 11:30:00,92.84,92.91,92.63,92.8,264226.0,92.372,92.4416,92.163,92.3322,264226.0
2024-09-16 12:00:00,92.83,92.83,92.57,92.78,119037.0,92.362,92.362,92.1034,92.3123,119037.0
2024-09-16 12:30:00,92.8,92.86,92.67,92.85,44607.0,92.3322,92.3919,92.2028,92.3819,44607.0
2024-09-16 13:00:00,92.85,92.93,92.78,92.87,29671.0,92.3819,92.4615,92.3123,92.4018,29671.0
2024-09-16 13:30:00,92.91,93.09,92.87,93.08,49437.0,92.4416,92.6207,92.4018,92.6108,49437.0
2024-09-16 14:00:00,93.08,93.09,92.97,93.07,111103.0,92.6108,92.6207,92.5013,92.6008,111103.0
2024-09-16 14:30:00,93.07,93.08,92.89,93.03,78663.0,92.6008,92.6108,92.4217,92.561,78663.0
2024-09-16 15:00:00,93.02,93.04,92.89,92.94,87144.0,92.5511,92.571,92.4217,92.4715,87144.0
2024-09-16 15:30:00,92.95,93.13,92.93,93.07,100917.0,92.4814,92.6605,92.4615,92.6008,100917.0
2024-09-17 09:30:00,93.65,93.74,93.35,93.55,127535.0,93.1779,93.2675,92.8794,93.0784,127535.0
2024-09-17 10:00:00,93.52,93.79,93.45,93.66,435623.0,93.0486,93.3172,92.9789,93.1879,435623.0
2024-09-17 10:30:00,93.66,93.89,93.44,93.54,284875.0,93.1879,93.4167,92.969,93.0685,284875.0
2024-09-17 11:00:00,93.55,93.69,93.49,93.51,104093.0,93.0784,93.2177,93.0187,93.0386,104093.0
2024-09-17 11:30:00,93.48,93.52,93.39,93.52,102897.0,93.0088,93.0486,92.9192,93.0486,102897.0
2024-09-17 12:00:00,93.52,93.56,92.99,93.18,149363.0,93.0486,93.0884,92.5212,92.7103,149363.0
2024-09-17 12:30:00,93.17,93.21,92.75,92.93,80992.0,92.7003,92.7401,92.2824,92.4615,80992.0
2024-09-17 13:00:00,92.93,93.17,92.87,93.1,57918.0,92.4615,92.7003,92.4018,92.6307,57918.0
2024-09-17 13:30:00,93.11,93.18,92.68,93.07,73093.0,92.6406,92.7103,92.2128,92.6008,73093.0
2024-09-17 14:00:00,93.04,93.16,93.0,93.07,106847.0,92.571,92.6904,92.5312,92.6008,106847.0
2024-09-17 14:30:00,93.06,93.09,92.79,92.93,130778.0,92.5909,92.6207,92.3222,92.4615,130778.0
2024-09-17 15:00:00,92.93,93.05,92.85,93.01,121999.0,92.4615,92.5809,92.3819,92.5411,121999.0
2024-09-17 15:30:00,93.0,93.16,92.93,93.16,216337.0,92.5312,92.6904,92.4615,92.6904,216337.0
2024-09-18 09:30:00,93.37,93.39,93.06,93.23,96456.0,92.8993,92.9192,92.5909,92.76,96456.0
2024-09-18 10:00:00,93.21,93.25,93.0,93.21,72275.0,92.7401,92.7799,92.5312,92.7401,72275.0
2024-09-18 10:30:00,93.22,93.32,93.09,93.17,73379.0,92.7501,92.8496,92.6207,92.7003,73379.0
2024-09-18 11:00:00,93.16,93.26,92.97,93.1,81665.0,92.6904,92.7899,92.5013,92.6307,81665.0
2024-09-18 11:30:00,93.08,93.08,92.77,92.79,134868.0,92.6108,92.6108,92.3023,92.3222,134868.0
2024-09-18 12:00:00,92.77,93.18,92.75,93.16,95354.0,92.3023,92.7103,92.2824,92.6904,95354.0
2024-09-18 12:30:00,93.16,93.33,93.09,93.32,38158.0,92.6904,92.8595,92.6207,92.8496,38158.0
2024-09-18 13:00:00,93.3,93.31,93.14,93.3,40580.0,92.8297,92.8396,92.6705,92.8297,40580.0
2024-09-18 13:30:00,93.31,93.39,93.14,93.2,233223.0,92.8396,92.9192,92.6705,92.7302,233223.0
2024-09-18 14:00:00,93.07,94.16,93.02,93.79,415119.0,92.6008,93.6853,92.5511,93.3172,415119.0
2024-09-18 14:30:00,93.79,94.03,93.34,93.41,252936.0,93.3172,93.556,92.8695,92.9391,252936.0
2024-09-18 15:00:00,93.38,93.69,92.87,93.53,367968.0,92.9093,93.2177,92.4018,93.0585,367968.0
2024-09-18 15:30:00,93.56,93.67,92.77,92.85,372020.0,93.0884,93.1978,92.3023,92.3819,372020.0
2024-09-19 09:30:00,94.85,94.97,94.48,94.73,301763.0,94.3719,94.4913,94.0037,94.2525,301763.0
2024-09-19 10:00:00,94.75,95.27,94.72,95.24,120342.0,94.2724,94.7897,94.2425,94.7599,120342.0
2024-09-19 10:30:00,95.28,95.35,94.88,94.91,77813.0,94.7997,94.8693,94.4017,94.4316,77813.0
2024-09-19 11:00:00,94.9,95.25,94.86,95.22,172925.0,94.4216,94.7698,94.3818,94.74,172925.0
2024-09-19 11:30:00,95.23,95.29,95.04,95.09,87737.0,94.7499,94.8096,94.5609,94.6106,87737.0
2024-09-19 12:00:00,95.09,95.37,95.07,95.34,36432.0,94.6106,94.8892,94.5907,94.8594,36432.0
2024-09-19 12:30:00,95.36,95.38,95.24,95.3,42651.0,94.8793,94.8992,94.7599,94.8196,42651.0
2024-09-19 13:00:00,95.3,95.38,95.23,95.33,62157.0,94.8196,94.8992,94.7499,94.8494,62157.0
2024-09-19 13:30:00,95.35,95.5,95.31,95.45,74529.0,94.8693,95.0186,94.8295,94.9688,74529.0
2024-09-19 14:00:00,95.46,95.48,95.15,95.34,100478.0,94.9788,94.9987,94.6703,94.8594,100478.0
2024-09-19 14:30:00,95.32,95.35,95.13,95.31,238045.0,94.8395,94.8693,94.6504,94.8295,238045.0
2024-09-19 15:00:00,95.29,95.33,95.03,95.18,414149.0,94.8096,94.8494,94.5509,94.7002,414149.0
2024-09-19 15:30:00,95.17,95.32,95.05,95.14,240361.0,94.6902,94.8395,94.5708,94.6604,240361.0
2024-09-20 09:30:00,95.01,95.24,94.87,94.91,290511.0,94.531,94.7599,94.3918,94.4316,290511.0
2024-09-20 10:00:00,94.91,95.02,94.79,94.9,90048.0,94.4316,94.541,94.3122,94.4216,90048.0
2024-09-20 10:30:00,94.92,95.01,94.67,94.69,71389.0,94.4415,94.531,94.1928,94.2127,71389.0
2024-09-20 11:00:00,94.68,94.69,94.36,94.56,122564.0,94.2027,94.2127,93.8843,94.0833,122564.0
2024-09-20 11:30:00,94.55,94.89,94.55,94.85,82524.0,94.0734,94.4117,94.0734,94.3719,82524.0
2024-09-20 12:00:00,94.86,95.08,94.83,95.07,76360.0,94.3818,94.6007,94.352,94.5907,76360.0
2024-09-20 12:30:00,95.06,95.13,94.99,95.07,73853.0,94.5808,94.6504,94.5112,94.5907,73853.0
2024-09-20 13:00:00,95.06,95.11,94.95,95.0,46948.0,94.5808,94.6305,94.4714,94.5211,46948.0
2024-09-20 13:30:00,95.02,95.13,94.94,94.95,48217.0,94.541,94.6504,94.4614,94.4714,48217.0
2024-09-20 14:00:00,94.95,94.98,94.7,94.75,59449.0,94.4714,94.5012,94.2226,94.2724,59449.0
2024-09-20 14:30:00,94.75,94.98,94.67,94.96,92613.0,94.2724,94.5012,94.1928,94.4813,92613.0
2024-09-20 15:00:00,94.95,95.15,94.89,95.11,127185.0,94.4714,94.6703,94.4117,94.6305,127185.0
2024-09-20 15:30:00,95.1,95.3,94.87,94.94,253191.0,94.6206,94.8196,94.3918,94.4614,253191.0
2024-09-23 09:30:00,95.08,95.16,94.85,95.01,110151.0,94.6007,94.6803,94.3719,94.531,110151.0
2024-09-23 10:00:00,95.0,95.25,94.93,95.14,51540.0,94.5211,94.7698,94.4515,94.6604,51540.0
2024-09-23 10:30:00,95.15,95.27,94.95,95.16,91526.0,94.6703,94.7897,94.4714,94.6803,91526.0
2024-09-23 11:00:00,95.16,95.16,94.93,95.13,45458.0,94.6803,94.6803,94.4515,94.6504,45458.0
2024-09-23 11:30:00,95.15,95.25,95.12,95.18,43540.0,94.6703,94.7698,94.6405,94.7002,43540.0
2024-09-23 12:00:00,95.13,95.16,94.88,94.98,60882.0,94.6504,94.6803,94.4017,94.5012,60882.0
2024-09-23 12:30:00,94.98,95.05,94.87,94.91,59151.0,94.5012,94.5708,94.3918,94.4316,59151.0
2024-09-23 13:00:00,94.87,94.95,94.79,94.86,44896.0,94.3918,94.4714,94.3122,94.3818,44896.0
2024-09-23 13:30:00,94.89,95.05,94.85,95.04,51953.0,94.4117,94.5708,94.3719,94.5609,51953.0
2024-09-23 14:00:00,95.05,95.09,94.98,95.03,75949.0,94.5708,94.6106,94.5012,94.5509,75949.0
2024-09-23 14:30:00,95.02,95.12,95.0,95.1,46722.0,94.541,94.6405,94.5211,94.6206,46722.0
2024-09-23 15:00:00,95.09,95.12,95.0,95.1,138938.0,94.6106,94.6405,94.5211,94.6206,138938.0
2024-09-23 15:30:00,95.09,95.15,94.99,95.06,210179.0,94.6106,94.6703,94.5112,94.5808,210179.0
2024-09-24 09:30:00,95.39,95.42,94.97,94.98,79653.0,94.9091,94.939,94.4913,94.5012,79653.0
2024-09-24 10:00:00,94.9,94.91,94.52,94.58,73927.0,94.4216,94.4316,94.0435,94.1032,73927.0
2024-09-24 10:30:00,94.57,94.93,94.44,94.93,77045.0,94.0933,94.4515,93.9639,94.4515,77045.0
2024-09-24 11:00:00,94.93,95.14,94.9,95.11,61021.0,94.4515,94.6604,94.4216,94.6305,61021.0
2024-09-24 11:30:00,95.13,95.58,95.12,95.45,72102.0,94.6504,95.0982,94.6405,94.9688,72102.0
2024-09-24 12:00:00,95.49,95.57,95.42,95.47,49231.0,95.0086,95.0882,94.939,94.9887,49231.0
2024-09-24 12:30:00,95.45,95.58,95.39,95.39,62194.0,94.9688,95.0982,94.9091,94.9091,62194.0
2024-09-24 13:00:00,95.38,95.51,95.37,95.46,52691.0,94.8992,95.0285,94.8892,94.9788,52691.0
2024-09-24 13:30:00,95.45,95.56,95.44,95.44,244860.0,94.9688,95.0783,94.9589,94.9589,244860.0
2024-09-24 14:00:00,95.43,95.5,95.35,95.38,84686.0,94.9489,95.0186,94.8693,94.8992,84686.0
2024-09-24 14:30:00,95.37,95.44,95.23,95.41,69199.0,94.8892,94.9589,94.7499,94.929,69199.0
2024-09-24 15:00:00,95.4,95.46,95.38,95.4,81047.0,94.9191,94.9788,94.8992,94.9191,81047.0
2024-09-24 15:30:00,95.4,95.58,95.36,95.55,227841.0,94.9191,95.0982,94.8793,95.0683,227841.0
2024-09-25 09:30:00,95.28,95.74,95.28,95.74,82877.0,94.9437,95.4021,94.9437,95.4021,82877.0
2024-09-25 10:00:00,95.76,95.86,95.69,95.7,151624.0,95.422,95.5217,95.3523,95.3622,151624.0
2024-09-25 10:30:00,95.67,95.8,95.64,95.73,63780.0,95.3323,95.4619,95.3024,95.3921,63780.0
2024-09-25 11:00:00,95.74,95.79,95.59,95.6,87636.0,95.4021,95.4519,95.2526,95.2626,87636.0
2024-09-25 11:30:00,95.57,95.73,95.46,95.55,440876.0,95.2327,95.3921,95.1231,95.2128,440876.0
2024-09-25 12:00:00,95.55,95.6,95.43,95.57,68833.0,95.2128,95.2626,95.0932,95.2327,68833.0
2024-09-25 12:30:00,95.58,95.58,95.44,95.45,69066.0,95.2426,95.2426,95.1031,95.1131,69066.0
2024-09-25 13:00:00,95.44,95.49,95.28,95.47,71187.0,95.1031,95.153,94.9437,95.133,71187.0
2024-09-25 13:30:00,95.45,95.51,95.27,95.51,57902.0,95.1131,95.1729,94.9337,95.1729,57902.0
2024-09-25 14:00:00,95.53,95.56,95.28,95.48,89486.0,95.1928,95.2227,94.9437,95.143,89486.0
2024-09-25 14:30:00,95.48,95.53,95.42,95.48,96003.0,95.143,95.1928,95.0832,95.143,96003.0
2024-09-25 15:00:00,95.49,95.54,95.42,95.47,75223.0,95.153,95.2028,95.0832,95.133,75223.0
2024-09-25 15:30:00,95.45,95.53,95.4,95.51,140070.0,95.1131,95.1928,95.0633,95.1729,140070.0
2024-09-26 09:30:00,96.55,96.62,96.16,96.27,151386.0,96.2092,96.279,95.8206,95.9302,151386.0
2024-09-26 10:00:00,96.29,96.32,95.92,95.93,67819.0,95.9501,95.98,95.5814,95.5914,67819.0
2024-09-26 10:30:00,95.94,96.04,95.41,95.43,127060.0,95.6014,95.701,95.0732,95.0932,127060.0
2024-09-26 11:00:00,95.41,95.75,95.32,95.56,74680.0,95.0732,95.412,94.9836,95.2227,74680.0
2024-09-26 11:30:00,95.54,95.86,95.45,95.86,85326.0,95.2028,95.5217,95.1131,95.5217,85326.0
2024-09-26 12:00:00,95.85,95.85,95.51,95.55,66492.0,95.5117,95.5117,95.1729,95.2128,66492.0
2024-09-26 12:30:00,95.54,95.58,95.43,95.49,42297.0,95.2028,95.2426,95.0932,95.153,42297.0
2024-09-26 13:00:00,95.49,95.52,95.2,95.44,84144.0,95.153,95.1829,94.864,95.1031,84144.0
2024-09-26 13:30:00,95.46,95.62,95.45,95.57,120958.0,95.1231,95.2825,95.1131,95.2327,120958.0
2024-09-26 14:00:00,95.58,95.84,95.57,95.83,78647.0,95.2426,95.5017,95.2327,95.4918,78647.0
2024-09-26 14:30:00,95.82,95.83,95.7,95.78,95223.0,95.4818,95.4918,95.3622,95.4419,95223.0
2024-09-26 15:00:00,95.76,95.87,95.7,95.8,213557.0,95.422,95.5316,95.3622,95.4619,213557.0
2024-09-26 15:30:00,95.8,95.85,95.7,95.78,228808.0,95.4619,95.5117,95.3622,95.4419,228808.0
2024-09-27 09:30:00,95.93,95.93,95.62,95.71,205928.0,95.5914,95.5914,95.2825,95.3722,205928.0
2024-09-27 10:00:00,95.74,95.89,95.58,95.7,106385.0,95.4021,95.5516,95.2426,95.3622,106385.0
2024-09-27 10:30:00,95.71,95.74,95.51,95.64,66459.0,95.3722,95.4021,95.1729,95.3024,66459.0
2024-09-27 11:00:00,95.63,95.63,95.33,95.42,70144.0,95.2925,95.2925,94.9935,95.0832,70144.0
2024-09-27 11:30:00,95.41,95.47,95.27,95.28,50229.0,95.0732,95.133,94.9337,94.9437,50229.0
2024-09-27 12:00:00,95.3,95.38,95.17,95.36,65116.0,94.9636,95.0434,94.8341,95.0234,65116.0
2024-09-27 12:30:00,95.35,95.43,95.33,95.38,50647.0,95.0135,95.0932,94.9935,95.0434,50647.0
2024-09-27 13:00:00,95.4,95.5,95.26,95.27,41962.0,95.0633,95.1629,94.9238,94.9337,41962.0
2024-09-27 13:30:00,95.26,95.47,95.22,95.46,50493.0,94.9238,95.133,94.8839,95.1231,50493.0
2024-09-27 14:00:00,95.46,95.51,95.13,95.14,55976.0,95.1231,95.1729,94.7942,94.8042,55976.0
2024-09-27 14:30:00,95.14,95.39,95.02,95.35,74946.0,94.8042,95.0533,94.6846,95.0135,74946.0
2024-09-27 15:00:00,95.35,95.37,95.24,95.33,68186.0,95.0135,95.0334,94.9038,94.9935,68186.0
2024-09-27 15:30:00,95.33,95.4,95.25,95.28,175897.0,94.9935,95.0633,94.9138,94.9437,175897.0
2024-09-30 09:30:00,95.01,95.48,94.98,95.16,119254.0,94.6747,95.143,94.6448,94.8241,119254.0
2024-09-30 10:00:00,95.16,95.22,94.88,95.12,69607.0,94.8241,94.8839,94.5451,94.7843,69607.0
2024-09-30 10:30:00,95.15,95.24,95.06,95.12,39739.0,94.8142,94.9038,94.7245,94.7843,39739.0
2024-09-30 11:00:00,95.11,95.35,95.09,95.35,50332.0,94.7743,95.0135,94.7544,95.0135,50332.0
2024-09-30 11:30:00,95.36,95.38,95.13,95.33,50262.0,95.0234,95.0434,94.7942,94.9935,50262.0
2024-09-30 12:00:00,95.33,95.49,95.33,95.42,57781.0,94.9935,95.153,94.9935,95.0832,57781.0
2024-09-30 12:30:00,95.42,95.44,95.33,95.37,32580.0,95.0832,95.1031,94.9935,95.0334,32580.0
2024-09-30 13:00:00,95.34,95.37,95.15,95.2,62214.0,95.0035,95.0334,94.8142,94.864,62214.0
2024-09-30 13:30:00,95.18,95.36,95.17,95.35,56243.0,94.8441,95.0234,94.8341,95.0135,56243.0
2024-09-30 14:00:00,95.33,95.35,94.67,94.84,188235.0,94.9935,95.0135,94.3359,94.5053,188235.0
2024-09-30 14:30:00,94.85,95.25,94.78,95.14,86861.0,94.5152,94.9138,94.4455,94.8042,86861.0
2024-09-30 15:00:00,95.11,95.18,95.01,95.15,121489.0,94.7743,94.8441,94.6747,94.8142,121489.0
2024-09-30 15:30:00,95.15,95.81,95.12,95.77,280685.0,94.8142,95.4718,94.7843,95.432,280685.0
2024-10-01 09:30:00,95.66,95.66,94.53,94.75,149126.0,95.3224,95.3224,94.1964,94.4156,149126.0
2024-10-01 10:00:00,94.74,94.9,94.08,94.21,165256.0,94.4056,94.565,93.7479,93.8775,165256.0
2024-10-01 10:30:00,94.2,94.44,94.0,94.34,90565.0,93.8675,94.1067,93.6682,94.007,90565.0
2024-10-01 11:00:00,94.33,94.34,93.82,94.19,197716.0,93.9971,94.007,93.4889,93.8576,197716.0
2024-10-01 11:30:00,94.16,94.52,94.12,94.27,133607.0,93.8277,94.1864,93.7878,93.9373,133607.0
2024-10-01 12:00:00,94.24,94.57,94.21,94.42,122061.0,93.9074,94.2362,93.8775,94.0867,122061.0
2024-10-01 12:30:00,94.42,94.43,93.96,94.32,171001.0,94.0867,94.0967,93.6284,93.9871,171001.0
2024-10-01 13:00:00,94.31,94.31,93.92,93.94,137779.0,93.9771,93.9771,93.5885,93.6084,137779.0
2024-10-01 13:30:00,93.92,94.57,93.89,94.55,98605.0,93.5885,94.2362,93.5586,94.2163,98605.0
2024-10-01 14:00:00,94.58,94.82,94.57,94.8,131689.0,94.2462,94.4853,94.2362,94.4654,131689.0
2024-10-01 14:30:00,94.8,94.88,94.65,94.77,194470.0,94.4654,94.5451,94.3159,94.4355,194470.0
2024-10-01 15:00:00,94.77,94.81,94.63,94.74,186415.0,94.4355,94.4754,94.296,94.4056,186415.0
2024-10-01 15:30:00,94.72,94.73,94.37,94.43,273136.0,94.3857,94.3956,94.0369,94.0967,273136.0
2024-10-02 09:30:00,94.26,94.28,93.69,94.03,105466.0,93.9273,93.9472,93.3593,93.6981,105466.0
2024-10-02 10:00:00,94.03,94.47,93.97,94.46,59897.0,93.6981,94.1366,93.6383,94.1266,59897.0
2024-10-02 10:30:00,94.45,94.66,94.35,94.43,100975.0,94.1166,94.3259,94.017,94.0967,100975.0
2024-10-02 11:00:00,94.41,94.81,94.39,94.7,40542.0,94.0768,94.4754,94.0568,94.3658,40542.0
2024-10-02 11:30:00,94.73,94.76,94.58,94.69,114390.0,94.3956,94.4255,94.2462,94.3558,114390.0
2024-10-02 12:00:00,94.69,94.81,94.63,94.75,75275.0,94.3558,94.4754,94.296,94.4156,75275.0
2024-10-02 12:30:00,94.76,94.76,94.39,94.4,44479.0,94.4255,94.4255,94.0568,94.0668,44479.0
2024-10-02 13:00:00,94.39,94.6,94.39,94.57,135988.0,94.0568,94.2661,94.0568,94.2362,135988.0
2024-10-02 13:30:00,94.54,94.68,94.37,94.68,69992.0,94.2063,94.3458,94.0369,94.3458,69992.0
2024-10-02 14:00:00,94.66,94.73,94.43,94.55,59505.0,94.3259,94.3956,94.0967,94.2163,59505.0
2024-10-02 14:30:00,94.57,94.67,94.51,94.64,48069.0,94.2362,94.3359,94.1764,94.306,48069.0
2024-10-02 15:00:00,94.64,94.74,94.61,94.73,163849.0,94.306,94.4056,94.2761,94.3956,163849.0
2024-10-02 15:30:00,94.73,94.77,94.55,94.56,163661.0,94.3956,94.4355,94.2163,94.2262,163661.0
2024-10-03 09:30:00,94.26,94.8,94.26,94.74,62536.0,93.9273,94.4654,93.9273,94.4056,62536.0
2024-10-03 10:00:00,94.77,95.09,94.34,94.45,119816.0,94.4355,94.7544,94.007,94.1166,119816.0
2024-10-03 10:30:00,94.39,94.73,94.25,94.37,100581.0,94.0568,94.3956,93.9173,94.0369,100581.0
2024-10-03 11:00:00,94.33,94.64,94.29,94.57,38586.0,93.9971,94.306,93.9572,94.2362,38586.0
2024-10-03 11:30:00,94.57,94.84,94.57,94.77,36465.0,94.2362,94.5053,94.2362,94.4355,36465.0
2024-10-03 12:00:00,94.78,94.86,94.7,94.79,57521.0,94.4455,94.5252,94.3658,94.4554,57521.0
2024-10-03 12:30:00,94.77,94.77,94.19,94.3,80450.0,94.4355,94.4355,93.8576,93.9672,80450.0
2024-10-03 13:00:00,94.26,94.58,94.11,94.4,111479.0,93.9273,94.2462,93.7778,94.0668,111479.0
2024-10-03 13:30:00,94.37,94.54,94.3,94.48,57079.0,94.0369,94.2063,93.9672,94.1465,57079.0
2024-10-03 14:00:00,94.52,94.57,94.34,94.44,64449.0,94.1864,94.2362,94.007,94.1067,64449.0
2024-10-03 14:30:00,94.45,94.5,94.38,94.4,60172.0,94.1166,94.1665,94.0469,94.0668,60172.0
2024-10-03 15:00:00,94.39,94.41,94.26,94.33,167403.0,94.0568,94.0768,93.9273,93.9971,167403.0
2024-10-03 15:30:00,94.33,94.72,94.32,94.61,213512.0,93.9971,94.3857,93.9871,94.2761,213512.0
2024-10-04 09:30:00,95.57,95.65,95.0,95.04,67474.0,95.2327,95.3124,94.6647,94.7046,67474.0
2024-10-04 10:00:00,95.01,95.19,94.71,94.78,44843.0,94.6747,94.854,94.3757,94.4455,44843.0
2024-10-04 10:30:00,94.78,95.12,94.68,95.08,96455.0,94.4455,94.7843,94.3458,94.7444,96455.0
2024-10-04 11:00:00,95.15,95.26,94.79,94.85,43061.0,94.8142,94.9238,94.4554,94.5152,43061.0
2024-10-04 11:30:00,94.78,95.2,94.74,95.2,21732.0,94.4455,94.864,94.4056,94.864,21732.0
2024-10-04 12:00:00,95.23,95.23,95.0,95.07,36739.0,94.8939,94.8939,94.6647,94.7344,36739.0
2024-10-04 12:30:00,95.07,95.39,95.03,95.28,43681.0,94.7344,95.0533,94.6946,94.9437,43681.0
2024-10-04 13:00:00,95.28,95.36,95.21,95.24,31828.0,94.9437,95.0234,94.874,94.9038,31828.0
2024-10-04 13:30:00,95.24,95.36,95.0,95.16,44626.0,94.9038,95.0234,94.6647,94.8241,44626.0
2024-10-04 14:00:00,95.11,95.28,95.04,95.28,79797.0,94.7743,94.9437,94.7046,94.9437,79797.0
2024-10-04 14:30:00,95.27,95.38,95.25,95.37,56385.0,94.9337,95.0434,94.9138,95.0334,56385.0
2024-10-04 15:00:00,95.39,95.51,95.32,95.49,99673.0,95.0533,95.1729,94.9836,95.153,99673.0
2024-10-04 15:30:00,95.47,95.72,95.46,95.65,153669.0,95.133,95.3822,95.1231,95.3124,153669.0
2024-10-07 09:30:00,95.34,95.51,95.12,95.19,106956.0,95.0035,95.1729,94.7843,94.854,106956.0
2024-10-07 10:00:00,95.24,95.49,95.23,95.49,226536.0,94.9038,95.153,94.8939,95.153,226536.0
2024-10-07 10:30:00,95.49,95.57,95.36,95.48,74226.0,95.153,95.2327,95.0234,95.143,74226.0
2024-10-07 11:00:00,95.47,95.56,95.29,95.52,54209.0,95.133,95.2227,94.9537,95.1829,54209.0
2024-10-07 11:30:00,95.55,95.6,95.47,95.5,43198.0,95.2128,95.2626,95.133,95.1629,43198.0
2024-10-07 12:00:00,95.49,95.52,95.28,95.46,29725.0,95.153,95.1829,94.9437,95.1231,29725.0
2024-10-07 12:30:00,95.45,95.45,95.28,95.33,49672.0,95.1131,95.1131,94.9437,94.9935,49672.0
2024-10-07 13:00:00,95.33,95.45,95.3,95.3,46176.0,94.9935,95.1131,94.9636,94.9636,46176.0
2024-10-07 13:30:00,95.24,95.39,95.23,95.37,46098.0,94.9038,95.0533,94.8939,95.0334,46098.0
2024-10-07 14:00:00,95.38,95.4,95.15,95.18,292034.0,95.0434,95.0633,94.8142,94.8441,292034.0
2024-10-07 14:30:00,95.16,95.16,94.57,94.57,345864.0,94.8241,94.8241,94.2362,94.2362,345864.0
2024-10-07 15:00:00,94.56,94.84,94.55,94.73,93326.0,94.2262,94.5053,94.2163,94.3956,93326.0
2024-10-07 15:30:00,94.75,94.85,94.51,94.66,195099.0,94.4156,94.5152,94.1764,94.3259,195099.0
2024-10-08 09:30:00,95.28,95.54,95.13,95.53,58193.0,94.9437,95.2028,94.7942,95.1928,58193.0
2024-10-08 10:00:00,95.6,95.75,95.53,95.66,51724.0,95.2626,95.412,95.1928,95.3224,51724.0
2024-10-08 10:30:00,95.66,96.01,95.66,95.86,123240.0,95.3224,95.6711,95.3224,95.5217,123240.0
2024-10-08 11:00:00,95.86,95.92,95.72,95.79,40176.0,95.5217,95.5814,95.3822,95.4519,40176.0
2024-10-08 11:30:00,95.84,95.92,95.79,95.9,65475.0,95.5017,95.5814,95.4519,95.5615,65475.0
2024-10-08 12:00:00,95.88,95.9,95.69,95.84,57617.0,95.5416,95.5615,95.3523,95.5017,57617.0
2024-10-08 12:30:00,95.83,95.89,95.74,95.81,56779.0,95.4918,95.5516,95.4021,95.4718,56779.0
2024-10-08 13:00:00,95.8,95.83,95.53,95.68,233129.0,95.4619,95.4918,95.1928,95.3423,233129.0
2024-10-08 13:30:00,95.67,95.8,95.67,95.79,57341.0,95.3323,95.4619,95.3323,95.4519,57341.0
2024-10-08 14:00:00,95.8,95.84,95.78,95.84,89869.0,95.4619,95.5017,95.4419,95.5017,89869.0
2024-10-08 14:30:00,95.83,96.03,95.78,96.0,100947.0,95.4918,95.6911,95.4419,95.6612,100947.0
2024-10-08 15:00:00,95.99,96.06,95.9,96.03,93031.0,95.6512,95.721,95.5615,95.6911,93031.0
2024-10-08 15:30:00,96.02,96.22,96.01,96.12,160926.0,95.6811,95.8804,95.6711,95.7807,160926.0
2024-10-09 09:30:00,96.13,96.19,95.92,95.99,61557.0,95.7907,95.8505,95.5814,95.6512,61557.0
2024-10-09 10:00:00,96.01,96.38,96.0,96.34,57151.0,95.6711,96.0398,95.6612,96.0,57151.0
2024-10-09 10:30:00,96.28,96.42,96.24,96.42,105271.0,95.9402,96.0797,95.9003,96.0797,105271.0
2024-10-09 11:00:00,96.42,96.56,96.42,96.48,38497.0,96.0797,96.2192,96.0797,96.1395,38497.0
2024-10-09 11:30:00,96.49,96.72,96.48,96.68,65210.0,96.1494,96.3786,96.1395,96.3388,65210.0
2024-10-09 12:00:00,96.63,96.65,96.39,96.55,64889.0,96.2889,96.3089,96.0498,96.2092,64889.0
2024-10-09 12:30:00,96.54,96.6,96.41,96.49,35557.0,96.1993,96.259,96.0697,96.1494,35557.0
2024-10-09 13:00:00,96.46,96.59,96.42,96.57,68896.0,96.1195,96.2491,96.0797,96.2292,68896.0
2024-10-09 13:30:00,96.56,96.61,96.29,96.47,92313.0,96.2192,96.269,95.9501,96.1295,92313.0
2024-10-09 14:00:00,96.48,96.73,96.43,96.7,44718.0,96.1395,96.3886,96.0896,96.3587,44718.0
2024-10-09 14:30:00,96.67,96.71,96.59,96.62,66907.0,96.3288,96.3687,96.2491,96.279,66907.0
2024-10-09 15:00:00,96.61,96.7,96.51,96.66,83730.0,96.269,96.3587,96.1694,96.3188,83730.0
2024-10-09 15:30:00,96.66,96.85,96.66,96.76,149713.0,96.3188,96.5082,96.3188,96.4185,149713.0
2024-10-10 09:30:00,96.39,96.52,96.13,96.39,86446.0,96.0498,96.1793,95.7907,96.0498,86446.0
2024-10-10 10:00:00,96.38,96.65,96.38,96.58,61407.0,96.0398,96.3089,96.0398,96.2391,61407.0
2024-10-10 10:30:00,96.57,96.65,96.39,96.46,52675.0,96.2292,96.3089,96.0498,96.1195,52675.0
2024-10-10 11:00:00,96.51,96.71,96.42,96.69,43886.0,96.1694,96.3687,96.0797,96.3487,43886.0
2024-10-10 11:30:00,96.68,96.91,96.61,96.9,38231.0,96.3388,96.568,96.269,96.558,38231.0
2024-10-10 12:00:00,96.89,97.03,96.83,96.84,50964.0,96.548,96.6875,96.4882,96.4982,50964.0
2024-10-10 12:30:00,96.86,96.87,96.64,96.74,78057.0,96.5181,96.5281,96.2989,96.3986,78057.0
2024-10-10 13:00:00,96.75,96.83,96.58,96.8,50970.0,96.4085,96.4882,96.2391,96.4583,50970.0
2024-10-10 13:30:00,96.79,96.84,96.46,96.71,51625.0,96.4484,96.4982,96.1195,96.3687,51625.0
2024-10-10 14:00:00,96.72,96.72,96.55,96.57,125964.0,96.3786,96.3786,96.2092,96.2292,125964.0
2024-10-10 14:30:00,96.56,96.61,96.39,96.6,49164.0,96.2192,96.269,96.0498,96.259,49164.0
2024-10-10 15:00:00,96.58,96.64,96.48,96.62,111253.0,96.2391,96.2989,96.1395,96.279,111253.0
2024-10-10 15:30:00,96.62,96.8,96.56,96.73,144073.0,96.279,96.4583,96.2192,96.3886,144073.0
2024-10-11 09:30:00,96.49,96.59,96.34,96.52,77703.0,96.1494,96.2491,96.0,96.1793,77703.0
2024-10-11 10:00:00,96.51,97.04,96.46,96.98,51964.0,96.1694,96.6975,96.1195,96.6377,51964.0
2024-10-11 10:30:00,96.96,97.04,96.68,96.82,54078.0,96.6178,96.6975,96.3388,96.4783,54078.0
2024-10-11 11:00:00,96.82,96.97,96.74,96.81,66477.0,96.4783,96.6277,96.3986,96.4683,66477.0
2024-10-11 11:30:00,96.81,96.97,96.81,96.97,61202.0,96.4683,96.6277,96.4683,96.6277,61202.0
2024-10-11 12:00:00,96.95,96.97,96.77,96.82,86541.0,96.6078,96.6277,96.4284,96.4783,86541.0
2024-10-11 12:30:00,96.81,96.84,96.66,96.83,60286.0,96.4683,96.4982,96.3188,96.4882,60286.0
2024-10-11 13:00:00,96.86,96.86,96.72,96.82,43084.0,96.5181,96.5181,96.3786,96.4783,43084.0
2024-10-11 13:30:00,96.83,96.89,96.78,96.83,53371.0,96.4882,96.548,96.4384,96.4882,53371.0
2024-10-11 14:00:00,96.82,96.99,96.8,96.92,118510.0,96.4783,96.6477,96.4583,96.5779,118510.0
2024-10-11 14:30:00,96.93,96.99,96.82,96.98,36352.0,96.5879,96.6477,96.4783,96.6377,36352.0
2024-10-11 15:00:00,96.97,97.1,96.97,97.05,70262.0,96.6277,96.7573,96.6277,96.7075,70262.0
2024-10-11 15:30:00,97.05,97.1,96.92,96.92,94108.0,96.7075,96.7573,96.5779,96.5779,94108.0
2024-10-14 09:30:00,97.36,98.0,97.36,98.0,122623.0,97.0164,97.6541,97.0164,97.6541,122623.0
2024-10-14 10:00:00,98.02,98.03,97.68,97.94,83679.0,97.674,97.684,97.3352,97.5943,83679.0
2024-10-14 10:30:00,97.94,97.98,97.6,97.65,73492.0,97.5943,97.6342,97.2555,97.3053,73492.0
2024-10-14 11:00:00,97.65,97.75,97.52,97.57,48469.0,97.3053,97.405,97.1758,97.2256,48469.0
2024-10-14 11:30:00,97.54,97.73,97.54,97.72,55568.0,97.1957,97.3851,97.1957,97.3751,55568.0
2024-10-14 12:00:00,97.71,97.82,97.7,97.78,38503.0,97.3651,97.4747,97.3552,97.4349,38503.0
2024-10-14 12:30:00,97.8,97.84,97.76,97.78,24955.0,97.4548,97.4947,97.415,97.4349,24955.0
2024-10-14 13:00:00,97.78,97.85,97.76,97.8,20591.0,97.4349,97.5046,97.415,97.4548,20591.0
2024-10-14 13:30:00,97.8,97.84,97.77,97.8,60741.0,97.4548,97.4947,97.4249,97.4548,60741.0
2024-10-14 14:00:00,97.78,97.86,97.72,97.81,126195.0,97.4349,97.5146,97.3751,97.4648,126195.0
2024-10-14 14:30:00,97.82,97.94,97.8,97.87,53307.0,97.4747,97.5943,97.4548,97.5246,53307.0
2024-10-14 15:00:00,97.85,97.92,97.83,97.92,117997.0,97.5046,97.5744,97.4847,97.5744,117997.0
2024-10-14 15:30:00,97.92,98.05,97.77,97.81,184186.0,97.5744,97.7039,97.4249,97.4648,184186.0
2024-10-15 09:30:00,97.91,98.02,97.76,97.78,122211.0,97.5644,97.674,97.415,97.4349,122211.0
2024-10-15 10:00:00,97.8,97.9,97.21,97.25,89917.0,97.4548,97.5545,96.8669,96.9068,89917.0
2024-10-15 10:30:00,97.2,97.23,96.54,96.89,145051.0,96.8569,96.8868,96.1993,96.548,145051.0
2024-10-15 11:00:00,96.86,97.12,96.76,96.93,42883.0,96.5181,96.7772,96.4185,96.5879,42883.0
2024-10-15 11:30:00,96.92,97.07,96.72,96.73,55507.0,96.5779,96.7274,96.3786,96.3886,55507.0
2024-10-15 12:00:00,96.74,96.95,96.69,96.83,136902.0,96.3986,96.6078,96.3487,96.4882,136902.0
2024-10-15 12:30:00,96.85,96.98,96.8,96.85,78987.0,96.5082,96.6377,96.4583,96.5082,78987.0
2024-10-15 13:00:00,96.85,96.9,96.65,96.73,77826.0,96.5082,96.558,96.3089,96.3886,77826.0
2024-10-15 13:30:00,96.7,96.91,96.67,96.79,169818.0,96.3587,96.568,96.3288,96.4484,169818.0
2024-10-15 14:00:00,96.76,96.91,96.72,96.79,120877.0,96.4185,96.568,96.3786,96.4484,120877.0
2024-10-15 14:30:00,96.8,96.85,96.64,96.66,79459.0,96.4583,96.5082,96.2989,96.3188,79459.0
2024-10-15 15:00:00,96.67,96.67,96.39,96.55,215702.0,96.3288,96.3288,96.0498,96.2092,215702.0
2024-10-15 15:30:00,96.57,96.76,96.36,96.72,208449.0,96.2292,96.4185,96.0199,96.3786,208449.0
2024-10-16 09:30:00,96.58,96.69,96.09,96.1,97531.0,96.2391,96.3487,95.7508,95.7608,97531.0
2024-10-16 10:00:00,96.1,96.7,96.06,96.65,71471.0,95.7608,96.3587,95.721,96.3089,71471.0
2024-10-16 10:30:00,96.65,96.68,96.29,96.4,36246.0,96.3089,96.3388,95.9501,96.0598,36246.0
2024-10-16 11:00:00,96.41,96.63,96.38,96.57,40993.0,96.0697,96.2889,96.0398,96.2292,40993.0
2024-10-16 11:30:00,96.6,96.65,96.4,96.42,63051.0,96.259,96.3089,96.0598,96.0797,63051.0
2024-10-16 12:00:00,96.42,96.58,96.41,96.56,51858.0,96.0797,96.2391,96.0697,96.2192,51858.0
2024-10-16 12:30:00,96.56,96.72,96.53,96.72,41263.0,96.2192,96.3786,96.1893,96.3786,41263.0
2024-10-16 13:00:00,96.73,96.74,96.61,96.66,25050.0,96.3886,96.3986,96.269,96.3188,25050.0
2024-10-16 13:30:00,96.67,96.78,96.64,96.77,40824.0,96.3288,96.4384,96.2989,96.4284,40824.0
2024-10-16 14:00:00,96.77,96.96,96.7,96.94,60355.0,96.4284,96.6178,96.3587,96.5978,60355.0
2024-10-16 14:30:00,96.94,96.98,96.87,96.92,86424.0,96.5978,96.6377,96.5281,96.5779,86424.0
2024-10-16 15:00:00,96.92,96.97,96.87,96.9,80104.0,96.5779,96.6277,96.5281,96.558,80104.0
2024-10-16 15:30:00,96.9,96.93,96.83,96.88,215073.0,96.558,96.5879,96.4882,96.5381,215073.0
2024-10-17 09:30:00,97.84,97.9,97.27,97.33,148236.0,97.4947,97.5545,96.9267,96.9865,148236.0
2024-10-17 10:00:00,97.39,97.5,97.05,97.43,67443.0,97.0463,97.1559,96.7075,97.0861,67443.0
2024-10-17 10:30:00,97.43,97.44,97.1,97.2,41771.0,97.0861,97.0961,96.7573,96.8569,41771.0
2024-10-17 11:00:00,97.23,97.46,97.06,97.44,38659.0,96.8868,97.116,96.7174,97.0961,38659.0
2024-10-17 11:30:00,97.49,97.7,97.4,97.7,42444.0,97.1459,97.3552,97.0562,97.3552,42444.0
2024-10-17 12:00:00,97.69,97.75,97.5,97.54,52000.0,97.3452,97.405,97.1559,97.1957,52000.0
2024-10-17 12:30:00,97.53,97.57,97.42,97.46,43732.0,97.1858,97.2256,97.0762,97.116,43732.0
2024-10-17 13:00:00,97.54,97.62,97.47,97.52,61092.0,97.1957,97.2754,97.126,97.1758,61092.0
2024-10-17 13:30:00,97.55,97.64,97.52,97.57,34300.0,97.2057,97.2954,97.1758,97.2256,34300.0
2024-10-17 14:00:00,97.53,97.57,97.11,97.15,76145.0,97.1858,97.2256,96.7672,96.8071,76145.0
2024-10-17 14:30:00,97.17,97.33,97.06,97.33,58622.0,96.827,96.9865,96.7174,96.9865,58622.0
2024-10-17 15:00:00,97.32,97.34,97.11,97.11,211236.0,96.9765,96.9964,96.7672,96.7672,211236.0
2024-10-17 15:30:00,97.11,97.15,96.98,96.99,99048.0,96.7672,96.8071,96.6377,96.6477,99048.0
2024-10-18 09:30:00,97.59,97.61,97.34,97.47,95257.0,97.2456,97.2655,96.9964,97.126,95257.0
2024-10-18 10:00:00,97.48,97.66,97.44,97.52,47244.0,97.1359,97.3153,97.0961,97.1758,47244.0
2024-10-18 10:30:00,97.52,97.56,97.36,97.39,49370.0,97.1758,97.2157,97.0164,97.0463,49370.0
2024-10-18 11:00:00,97.39,97.62,97.38,97.61,54700.0,97.0463,97.2754,97.0363,97.2655,54700.0
2024-10-18 11:30:00,97.63,97.68,97.44,97.48,45024.0,97.2854,97.3352,97.0961,97.1359,45024.0
2024-10-18 12:00:00,97.48,97.5,97.39,97.47,39176.0,97.1359,97.1559,97.0463,97.126,39176.0
2024-10-18 12:30:00,97.48,97.75,97.47,97.65,70238.0,97.1359,97.405,97.126,97.3053,70238.0
2024-10-18 13:00:00,97.64,97.75,97.59,97.6,37922.0,97.2954,97.405,97.2456,97.2555,37922.0
2024-10-18 13:30:00,97.61,97.69,97.58,97.61,29230.0,97.2655,97.3452,97.2356,97.2655,29230.0
2024-10-18 14:00:00,97.6,97.73,97.46,97.68,71426.0,97.2555,97.3851,97.116,97.3352,71426.0
2024-10-18 14:30:00,97.69,97.71,97.59,97.64,217562.0,97.3452,97.3651,97.2456,97.2954,217562.0
2024-10-18 15:00:00,97.62,97.64,97.53,97.61,104759.0,97.2754,97.2954,97.1858,97.2655,104759.0
2024-10-18 15:30:00,97.6,97.6,97.45,97.54,283456.0,97.2555,97.2555,97.106,97.1957,283456.0
2024-10-21 09:30:00,97.35,97.67,97.33,97.64,58202.0,97.0064,97.3253,96.9865,97.2954,58202.0
2024-10-21 10:00:00,97.67,97.91,97.65,97.74,55279.0,97.3253,97.5644,97.3053,97.395,55279.0
2024-10-21 10:30:00,97.74,97.74,97.25,97.44,91961.0,97.395,97.395,96.9068,97.0961,91961.0
2024-10-21 11:00:00,97.45,97.45,97.1,97.13,78767.0,97.106,97.106,96.7573,96.7872,78767.0
2024-10-21 11:30:00,97.15,97.53,97.1,97.49,40085.0,96.8071,97.1858,96.7573,97.1459,40085.0
2024-10-21 12:00:00,97.5,97.53,97.41,97.47,75631.0,97.1559,97.1858,97.0662,97.126,75631.0
2024-10-21 12:30:00,97.48,97.62,97.41,97.6,59861.0,97.1359,97.2754,97.0662,97.2555,59861.0
2024-10-21 13:00:00,97.63,97.69,97.55,97.64,47726.0,97.2854,97.3452,97.2057,97.2954,47726.0
2024-10-21 13:30:00,97.62,97.77,97.62,97.74,79441.0,97.2754,97.4249,97.2754,97.395,79441.0
2024-10-21 14:00:00,97.76,97.76,97.58,97.64,63697.0,97.415,97.415,97.2356,97.2954,63697.0
2024-10-21 14:30:00,97.63,97.68,97.56,97.58,78719.0,97.2854,97.3352,97.2157,97.2356,78719.0
2024-10-21 15:00:00,97.59,97.77,97.54,97.7,88228.0,97.2456,97.4249,97.1957,97.3552,88228.0
2024-10-21 15:30:00,97.7,97.93,97.59,97.91,318495.0,97.3552,97.5844,97.2456,97.5644,318495.0
2024-10-22 09:30:00,97.4,97.69,97.21,97.62,122542.0,97.0562,97.3452,96.8669,97.2754,122542.0
2024-10-22 10:00:00,97.65,97.93,97.56,97.78,76490.0,97.3053,97.5844,97.2157,97.4349,76490.0
2024-10-22 10:30:00,97.81,97.85,97.59,97.79,61988.0,97.4648,97.5046,97.2456,97.4448,61988.0
2024-10-22 11:00:00,97.8,97.86,97.65,97.7,61164.0,97.4548,97.5146,97.3053,97.3552,61164.0
2024-10-22 11:30:00,97.72,97.8,97.7,97.75,38997.0,97.3751,97.4548,97.3552,97.405,38997.0
2024-10-22 12:00:00,97.72,97.73,97.56,97.59,47369.0,97.3751,97.3851,97.2157,97.2456,47369.0
2024-10-22 12:30:00,97.59,97.82,97.52,97.8,52686.0,97.2456,97.4747,97.1758,97.4548,52686.0
2024-10-22 13:00:00,97.8,97.85,97.71,97.84,31357.0,97.4548,97.5046,97.3651,97.4947,31357.0
2024-10-22 13:30:00,97.84,98.16,97.83,98.15,65176.0,97.4947,97.8135,97.4847,97.8036,65176.0
2024-10-22 14:00:00,98.16,98.27,98.04,98.06,111566.0,97.8135,97.9232,97.694,97.7139,111566.0
2024-10-22 14:30:00,98.08,98.08,97.9,97.94,72081.0,97.7338,97.7338,97.5545,97.5943,72081.0
2024-10-22 15:00:00,97.94,98.06,97.92,98.04,94571.0,97.5943,97.7139,97.5744,97.694,94571.0
2024-10-22 15:30:00,98.05,98.14,97.97,97.98,181672.0,97.7039,97.7936,97.6242,97.6342,181672.0
2024-10-23 09:30:00,97.61,97.65,97.38,97.5,67212.0,97.2655,97.3053,97.0363,97.1559,67212.0
2024-10-23 10:00:00,97.49,97.49,97.06,97.4,73809.0,97.1459,97.1459,96.7174,97.0562,73809.0
2024-10-23 10:30:00,97.37,97.61,97.32,97.33,115589.0,97.0263,97.2655,96.9765,96.9865,115589.0
2024-10-23 11:00:00,97.29,97.41,96.9,96.92,87524.0,96.9466,97.0662,96.558,96.5779,87524.0
2024-10-23 11:30:00,96.91,97.07,96.88,97.05,92772.0,96.568,96.7274,96.5381,96.7075,92772.0
2024-10-23 12:00:00,97.03,97.03,96.6,96.6,92843.0,96.6875,96.6875,96.259,96.259,92843.0
2024-10-23 12:30:00,96.6,96.71,96.48,96.57,59302.0,96.259,96.3687,96.1395,96.2292,59302.0
2024-10-23 13:00:00,96.55,96.55,96.19,96.34,79266.0,96.2092,96.2092,95.8505,96.0,79266.0
2024-10-23 13:30:00,96.32,96.34,96.04,96.05,696699.0,95.98,96.0,95.701,95.711,696699.0
2024-10-23 14:00:00,96.04,96.07,95.81,96.04,169058.0,95.701,95.7309,95.4718,95.701,169058.0
2024-10-23 14:30:00,96.03,96.35,96.01,96.31,126090.0,95.6911,96.0099,95.6711,95.9701,126090.0
2024-10-23 15:00:00,96.31,96.41,96.17,96.34,186728.0,95.9701,96.0697,95.8306,96.0,186728.0
2024-10-23 15:30:00,96.35,96.56,96.28,96.48,208311.0,96.0099,96.2192,95.9402,96.1395,208311.0
2024-10-24 09:30:00,97.0,97.01,96.72,96.87,79364.0,96.6576,96.6676,96.3786,96.5281,79364.0
2024-10-24 10:00:00,96.95,97.1,96.76,96.79,1080110.0,96.6078,96.7573,96.4185,96.4484,1080110.0
2024-10-24 10:30:00,96.8,97.04,96.76,96.78,74634.0,96.4583,96.6975,96.4185,96.4384,74634.0
2024-10-24 11:00:00,96.8,96.99,96.73,96.86,34890.0,96.4583,96.6477,96.3886,96.5181,34890.0
2024-10-24 11:30:00,96.86,96.92,96.55,96.8,72188.0,96.5181,96.5779,96.2092,96.4583,72188.0
2024-10-24 12:00:00,96.82,96.85,96.52,96.82,43643.0,96.4783,96.5082,96.1793,96.4783,43643.0
2024-10-24 12:30:00,96.86,97.02,96.85,96.99,53518.0,96.5181,96.6776,96.5082,96.6477,53518.0
2024-10-24 13:00:00,96.98,97.13,96.95,97.01,47002.0,96.6377,96.7872,96.6078,96.6676,47002.0
2024-10-24 13:30:00,97.01,97.11,96.91,96.91,63012.0,96.6676,96.7672,96.568,96.568,63012.0
2024-10-24 14:00:00,96.92,97.1,96.85,97.01,99319.0,96.5779,96.7573,96.5082,96.6676,99319.0
2024-10-24 14:30:00,97.02,97.03,96.91,97.02,48718.0,96.6776,96.6875,96.568,96.6776,48718.0
2024-10-24 15:00:00,97.01,97.15,96.9,97.13,108897.0,96.6676,96.8071,96.558,96.7872,108897.0
2024-10-24 15:30:00,97.12,97.21,97.06,97.07,334584.0,96.7772,96.8669,96.7174,96.7274,334584.0
2024-10-25 09:30:00,97.46,98.25,97.46,98.2,97902.0,97.116,97.9032,97.116,97.8534,97902.0
2024-10-25 10:00:00,98.23,98.41,98.15,98.35,53255.0,97.8833,98.0627,97.8036,98.0029,53255.0
2024-10-25 10:30:00,98.35,98.39,98.1,98.26,59995.0,98.0029,98.0427,97.7538,97.9132,59995.0
2024-10-25 11:00:00,98.26,98.35,98.14,98.14,1506497.0,97.9132,98.0029,97.7936,97.7936,1506497.0
2024-10-25 11:30:00,98.16,98.22,98.01,98.08,64893.0,97.8135,97.8733,97.6641,97.7338,64893.0
2024-10-25 12:00:00,98.08,98.25,98.04,98.25,60749.0,97.7338,97.9032,97.694,97.9032,60749.0
2024-10-25 12:30:00,98.26,98.26,98.14,98.15,68528.0,97.9132,97.9132,97.7936,97.8036,68528.0
2024-10-25 13:00:00,98.15,98.15,97.74,97.81,129418.0,97.8036,97.8036,97.395,97.4648,129418.0
2024-10-25 13:30:00,97.79,97.84,97.42,97.56,177910.0,97.4448,97.4947,97.0762,97.2157,177910.0
2024-10-25 14:00:00,97.56,97.73,97.33,97.69,103687.0,97.2157,97.3851,96.9865,97.3452,103687.0
2024-10-25 14:30:00,97.68,97.82,97.6,97.78,90911.0,97.3352,97.4747,97.2555,97.4349,90911.0
2024-10-25 15:00:00,97.76,97.76,97.54,97.63,94646.0,97.415,97.415,97.1957,97.2854,94646.0
2024-10-25 15:30:00,97.63,97.68,97.47,97.56,367929.0,97.2854,97.3352,97.126,97.2157,367929.0
2024-10-28 09:30:00,98.33,98.34,97.83,97.92,134218.0,97.9829,97.9929,97.4847,97.5744,134218.0
2024-10-28 10:00:00,97.97,98.14,97.95,98.1,69923.0,97.6242,97.7936,97.6043,97.7538,69923.0
2024-10-28 10:30:00,98.09,98.2,97.98,98.02,65106.0,97.7438,97.8534,97.6342,97.674,65106.0
2024-10-28 11:00:00,98.01,98.03,97.78,97.9,71323.0,97.6641,97.684,97.4349,97.5545,71323.0
2024-10-28 11:30:00,97.9,97.91,97.75,97.78,60480.0,97.5545,97.5644,97.405,97.4349,60480.0
2024-10-28 12:00:00,97.79,97.94,97.74,97.89,38269.0,97.4448,97.5943,97.395,97.5445,38269.0
2024-10-28 12:30:00,97.89,97.92,97.74,97.82,44299.0,97.5445,97.5744,97.395,97.4747,44299.0
2024-10-28 13:00:00,97.81,97.92,97.73,97.88,44817.0,97.4648,97.5744,97.3851,97.5345,44817.0
2024-10-28 13:30:00,97.88,97.97,97.86,97.95,40573.0,97.5345,97.6242,97.5146,97.6043,40573.0
2024-10-28 14:00:00,97.95,97.98,97.86,97.88,82748.0,97.6043,97.6342,97.5146,97.5345,82748.0
2024-10-28 14:30:00,97.88,97.93,97.75,97.82,234148.0,97.5345,97.5844,97.405,97.4747,234148.0
2024-10-28 15:00:00,97.79,97.88,97.75,97.85,95843.0,97.4448,97.5345,97.405,97.5046,95843.0
2024-10-28 15:30:00,97.84,97.9,97.62,97.69,142907.0,97.4947,97.5545,97.2754,97.3452,142907.0
2024-10-29 09:30:00,97.7,97.75,97.38,97.74,65740.0,97.3552,97.405,97.0363,97.395,65740.0
2024-10-29 10:00:00,97.7,98.05,97.66,97.78,61471.0,97.3552,97.7039,97.3153,97.4349,61471.0
2024-10-29 10:30:00,97.81,98.1,97.8,98.06,34617.0,97.4648,97.7538,97.4548,97.7139,34617.0
2024-10-29 11:00:00,98.11,98.14,97.97,98.09,38036.0,97.7637,97.7936,97.6242,97.7438,38036.0
2024-10-29 11:30:00,98.09,98.2,98.01,98.19,34102.0,97.7438,97.8534,97.6641,97.8434,34102.0
2024-10-29 12:00:00,98.2,98.28,98.14,98.15,67050.0,97.8534,97.9331,97.7936,97.8036,67050.0
2024-10-29 12:30:00,98.17,98.34,98.03,98.3,48384.0,97.8235,97.9929,97.684,97.953,48384.0
2024-10-29 13:00:00,98.3,98.47,98.3,98.36,48111.0,97.953,98.1224,97.953,98.0128,48111.0
2024-10-29 13:30:00,98.38,98.46,98.33,98.39,28834.0,98.0328,98.1125,97.9829,98.0427,28834.0
2024-10-29 14:00:00,98.41,98.52,98.37,98.51,54440.0,98.0627,98.1723,98.0228,98.1623,54440.0
2024-10-29 14:30:00,98.51,98.6,98.5,98.52,282664.0,98.1623,98.252,98.1523,98.1723,282664.0
2024-10-29 15:00:00,98.52,98.68,98.51,98.67,101398.0,98.1723,98.3317,98.1623,98.3217,101398.0
2024-10-29 15:30:00,98.66,98.69,98.37,98.46,136250.0,98.3118,98.3417,98.0228,98.1125,136250.0
2024-10-30 09:30:00,98.39,98.49,97.75,98.28,728871.0,98.0427,98.1424,97.405,97.9331,728871.0
2024-10-30 10:00:00,98.3,98.61,98.27,98.59,34497.0,97.953,98.262,97.9232,98.242,34497.0
2024-10-30 10:30:00,98.58,98.64,98.37,98.52,71808.0,98.2321,98.2918,98.0228,98.1723,71808.0
2024-10-30 11:00:00,98.49,98.67,98.32,98.67,46542.0,98.1424,98.3217,97.973,98.3217,46542.0
2024-10-30 11:30:00,98.66,98.69,98.5,98.63,66765.0,98.3118,98.3417,98.1523,98.2819,66765.0
2024-10-30 12:00:00,98.62,98.69,98.49,98.52,67857.0,98.2719,98.3417,98.1424,98.1723,67857.0
2024-10-30 12:30:00,98.52,98.58,98.46,98.48,138991.0,98.1723,98.2321,98.1125,98.1324,138991.0
2024-10-30 13:00:00,98.48,98.52,98.31,98.34,67090.0,98.1324,98.1723,97.963,97.9929,67090.0
2024-10-30 13:30:00,98.3,98.36,98.04,98.15,39741.0,97.953,98.0128,97.694,97.8036,39741.0
2024-10-30 14:00:00,98.13,98.37,98.12,98.26,69005.0,97.7836,98.0228,97.7737,97.9132,69005.0
2024-10-30 14:30:00,98.24,98.34,98.24,98.26,53256.0,97.8933,97.9929,97.8933,97.9132,53256.0
2024-10-30 15:00:00,98.22,98.25,98.04,98.14,65232.0,97.8733,97.9032,97.694,97.7936,65232.0
2024-10-30 15:30:00,98.16,98.18,97.83,97.95,274254.0,97.8135,97.8335,97.4847,97.6043,274254.0
2024-10-31 09:30:00,96.87,96.87,96.0,96.09,118705.0,96.5281,96.5281,95.6612,95.7508,118705.0
2024-10-31 10:00:00,96.06,96.16,95.79,95.79,853020.0,95.721,95.8206,95.4519,95.4519,853020.0
2024-10-31 10:30:00,95.81,95.89,95.55,95.64,87837.0,95.4718,95.5516,95.2128,95.3024,87837.0
2024-10-31 11:00:00,95.62,95.74,95.46,95.66,95368.0,95.2825,95.4021,95.1231,95.3224,95368.0
2024-10-31 11:30:00,95.65,95.67,95.31,95.52,155005.0,95.3124,95.3323,94.9736,95.1829,155005.0
2024-10-31 12:00:00,95.48,95.71,95.42,95.61,51634.0,95.143,95.3722,95.0832,95.2725,51634.0
2024-10-31 12:30:00,95.61,95.67,95.51,95.57,91285.0,95.2725,95.3323,95.1729,95.2327,91285.0
2024-10-31 13:00:00,95.57,95.69,95.49,95.51,37637.0,95.2327,95.3523,95.153,95.1729,37637.0
2024-10-31 13:30:00,95.49,95.52,95.3,95.31,92745.0,95.153,95.1829,94.9636,94.9736,92745.0
2024-10-31 14:00:00,95.31,95.38,95.21,95.31,81555.0,94.9736,95.0434,94.874,94.9736,81555.0
2024-10-31 14:30:00,95.32,95.39,95.19,95.35,116353.0,94.9836,95.0533,94.854,95.0135,116353.0
2024-10-31 15:00:00,95.36,95.67,95.36,95.56,157662.0,95.0234,95.3323,95.0234,95.2227,157662.0
2024-10-31 15:30:00,95.58,95.79,95.08,95.14,449997.0,95.2426,95.4519,94.7444,94.8042,449997.0
2024-11-01 09:30:00,95.51,96.09,95.5,96.09,93947.0,95.1729,95.7508,95.1629,95.7508,93947.0
2024-11-01 10:00:00,96.07,96.45,95.94,96.45,946827.0,95.7309,96.1096,95.6014,96.1096,946827.0
2024-11-01 10:30:00,96.49,96.51,96.01,96.3,61701.0,96.1494,96.1694,95.6711,95.9601,61701.0
2024-11-01 11:00:00,96.28,96.52,96.22,96.5,25974.0,95.9402,96.1793,95.8804,96.1594,25974.0
2024-11-01 11:30:00,96.5,96.51,96.16,96.23,65590.0,96.1594,96.1694,95.8206,95.8904,65590.0
2024-11-01 12:00:00,96.21,96.32,96.19,96.19,33454.0,95.8704,95.98,95.8505,95.8505,33454.0
2024-11-01 12:30:00,96.17,96.33,96.07,96.11,32932.0,95.8306,95.99,95.7309,95.7708,32932.0
2024-11-01 13:00:00,96.13,96.3,95.93,96.29,62383.0,95.7907,95.9601,95.5914,95.9501,62383.0
2024-11-01 13:30:00,96.25,96.25,95.87,95.88,33955.0,95.9103,95.9103,95.5316,95.5416,33955.0
2024-11-01 14:00:00,95.88,95.96,95.78,95.89,45571.0,95.5416,95.6213,95.4419,95.5516,45571.0
2024-11-01 14:30:00,95.87,95.97,95.84,95.94,66092.0,95.5316,95.6313,95.5017,95.6014,66092.0
2024-11-01 15:00:00,95.92,96.1,95.89,95.9,164760.0,95.5814,95.7608,95.5516,95.5615,164760.0
2024-11-01 15:30:00,95.88,96.0,95.69,95.8,144360.0,95.5416,95.6612,95.3523,95.4619,144360.0
2024-11-04 09:30:00,95.72,95.81,95.27,95.77,136681.0,95.3822,95.4718,94.9337,95.432,136681.0
2024-11-04 10:00:00,95.79,96.03,95.73,95.93,54650.0,95.4519,95.6911,95.3921,95.5914,54650.0
2024-11-04 10:30:00,95.9,96.05,95.83,95.93,45186.0,95.5615,95.711,95.4918,95.5914,45186.0
2024-11-04 11:00:00,95.95,96.11,95.84,95.87,40707.0,95.6113,95.7708,95.5017,95.5316,40707.0
2024-11-04 11:30:00,95.87,95.88,95.34,95.46,47358.0,95.5316,95.5416,95.0035,95.1231,47358.0
2024-11-04 12:00:00,95.46,95.61,95.24,95.59,57835.0,95.1231,95.2725,94.9038,95.2526,57835.0
2024-11-04 12:30:00,95.62,95.77,95.54,95.7,37739.0,95.2825,95.432,95.2028,95.3622,37739.0
2024-11-04 13:00:00,95.73,95.83,95.51,95.73,36583.0,95.3921,95.4918,95.1729,95.3921,36583.0
2024-11-04 13:30:00,95.71,95.87,95.7,95.76,37696.0,95.3722,95.5316,95.3622,95.422,37696.0
2024-11-04 14:00:00,95.78,95.88,95.73,95.73,35246.0,95.4419,95.5416,95.3921,95.3921,35246.0
2024-11-04 14:30:00,95.72,95.87,95.71,95.76,52577.0,95.3822,95.5316,95.3722,95.422,52577.0
2024-11-04 15:00:00,95.75,95.78,95.63,95.68,78541.0,95.412,95.4419,95.2925,95.3423,78541.0
2024-11-04 15:30:00,95.66,95.67,95.41,95.51,379212.0,95.3224,95.3323,95.0732,95.1729,379212.0
2024-11-05 09:30:00,95.77,96.5,95.77,96.47,67092.0,95.432,96.1594,95.432,96.1295,67092.0
2024-11-05 10:00:00,96.52,96.59,96.37,96.41,218756.0,96.1793,96.2491,96.0299,96.0697,218756.0
2024-11-05 10:30:00,96.4,96.57,96.33,96.37,70460.0,96.0598,96.2292,95.99,96.0299,70460.0
2024-11-05 11:00:00,96.37,96.64,96.26,96.58,75638.0,96.0299,96.2989,95.9202,96.2391,75638.0
2024-11-05 11:30:00,96.58,96.75,96.58,96.73,29674.0,96.2391,96.4085,96.2391,96.3886,29674.0
2024-11-05 12:00:00,96.71,96.87,96.69,96.76,55350.0,96.3687,96.5281,96.3487,96.4185,55350.0
2024-11-05 12:30:00,96.77,96.9,96.76,96.8,325099.0,96.4284,96.558,96.4185,96.4583,325099.0
2024-11-05 13:00:00,96.8,96.87,96.67,96.68,59922.0,96.4583,96.5281,96.3288,96.3388,59922.0
2024-11-05 13:30:00,96.66,96.73,96.53,96.65,39134.0,96.3188,96.3886,96.1893,96.3089,39134.0
2024-11-05 14:00:00,96.63,96.77,96.62,96.7,71787.0,96.2889,96.4284,96.279,96.3587,71787.0
2024-11-05 14:30:00,96.7,96.78,96.53,96.58,127980.0,96.3587,96.4384,96.1893,96.2391,127980.0
2024-11-05 15:00:00,96.58,96.76,96.53,96.76,87172.0,96.2391,96.4185,96.1893,96.4185,87172.0
2024-11-05 15:30:00,96.74,96.83,96.61,96.83,151442.0,96.3986,96.4882,96.269,96.4882,151442.0
2024-11-06 09:30:00,98.61,98.88,98.18,98.33,333754.0,98.262,98.531,97.8335,97.9829,333754.0
2024-11-06 10:00:00,98.35,99.03,98.32,99.0,85010.0,98.0029,98.6805,97.973,98.6506,85010.0
2024-11-06 10:30:00,99.02,99.09,98.51,98.59,118689.0,98.6705,98.7403,98.1623,98.242,118689.0
2024-11-06 11:00:00,98.6,98.81,98.45,98.77,109959.0,98.252,98.4612,98.1025,98.4214,109959.0
2024-11-06 11:30:00,98.78,98.91,98.78,98.89,71111.0,98.4314,98.5609,98.4314,98.541,71111.0
2024-11-06 12:00:00,98.88,98.94,98.8,98.9,61517.0,98.531,98.5908,98.4513,98.5509,61517.0
2024-11-06 12:30:00,98.89,99.01,98.84,98.97,78894.0,98.541,98.6605,98.4911,98.6207,78894.0
2024-11-06 13:00:00,98.95,99.15,98.94,99.13,77340.0,98.6008,98.8,98.5908,98.7801,77340.0
2024-11-06 13:30:00,99.16,99.22,99.09,99.1,62122.0,98.81,98.8698,98.7403,98.7502,62122.0
2024-11-06 14:00:00,99.14,99.22,99.05,99.22,54710.0,98.7901,98.8698,98.7004,98.8698,54710.0
2024-11-06 14:30:00,99.21,99.26,99.13,99.25,132560.0,98.8598,98.9097,98.7801,98.8997,132560.0
2024-11-06 15:00:00,99.24,99.4,99.22,99.3,205500.0,98.8897,99.0492,98.8698,98.9495,205500.0
2024-11-06 15:30:00,99.3,99.44,99.2,99.29,770443.0,98.9495,99.089,98.8499,98.9396,770443.0
2024-11-07 09:30:00,99.8,100.3,99.8,100.29,766424.0,99.4478,99.946,99.4478,99.936,766424.0
2024-11-07 10:00:00,100.3,100.39,100.24,100.3,102715.0,99.946,100.0357,99.8862,99.946,102715.0
2024-11-07 10:30:00,100.31,100.52,100.25,100.5,111048.0,99.956,100.1652,99.8962,100.1453,111048.0
2024-11-07 11:00:00,100.51,100.54,100.34,100.53,89193.0,100.1552,100.1851,99.9858,100.1752,89193.0
2024-11-07 11:30:00,100.53,100.7,100.53,100.69,66699.0,100.1752,100.3446,100.1752,100.3346,66699.0
2024-11-07 12:00:00,100.66,100.66,100.52,100.6,41339.0,100.3047,100.3047,100.1652,100.2449,41339.0
2024-11-07 12:30:00,100.61,100.69,100.53,100.68,80741.0,100.2549,100.3346,100.1752,100.3246,80741.0
2024-11-07 13:00:00,100.68,100.68,100.49,100.59,60465.0,100.3246,100.3246,100.1353,100.235,60465.0
2024-11-07 13:30:00,100.58,100.65,100.47,100.59,65987.0,100.225,100.2948,100.1154,100.235,65987.0
2024-11-07 14:00:00,100.58,100.72,100.51,100.61,110154.0,100.225,100.3645,100.1552,100.2549,110154.0
2024-11-07 14:30:00,100.66,100.87,100.51,100.87,189112.0,100.3047,100.514,100.1552,100.514,189112.0
2024-11-07 15:00:00,100.85,100.97,100.78,100.87,191854.0,100.494,100.6136,100.4243,100.514,191854.0
2024-11-07 15:30:00,100.89,100.95,100.74,100.83,277255.0,100.5339,100.5937,100.3844,100.4741,277255.0
2024-11-08 09:30:00,100.85,101.11,100.85,101.06,126844.0,100.494,100.7531,100.494,100.7033,126844.0
2024-11-08 10:00:00,101.06,101.11,100.8,100.96,293974.0,100.7033,100.7531,100.4442,100.6037,293974.0
2024-11-08 10:30:00,100.96,101.03,100.88,100.96,755520.0,100.6037,100.6734,100.5239,100.6037,755520.0
2024-11-08 11:00:00,100.94,101.1,100.82,101.07,282097.0,100.5837,100.7432,100.4642,100.7133,282097.0
2024-11-08 11:30:00,101.08,101.19,101.04,101.13,251535.0,100.7232,100.8328,100.6834,100.7731,251535.0
2024-11-08 12:00:00,101.12,101.15,100.99,101.02,342045.0,100.7631,100.793,100.6336,100.6634,342045.0
2024-11-08 12:30:00,101.02,101.16,101.01,101.06,191433.0,100.6634,100.803,100.6535,100.7033,191433.0
2024-11-08 13:00:00,101.07,101.15,101.03,101.12,196134.0,100.7133,100.793,100.6734,100.7631,196134.0
2024-11-08 13:30:00,101.15,101.31,101.14,101.29,107850.0,100.793,100.9524,100.783,100.9325,107850.0
2024-11-08 14:00:00,101.26,101.32,101.2,101.31,258427.0,100.9026,100.9624,100.8428,100.9524,258427.0
2024-11-08 14:30:00,101.3,101.36,101.22,101.22,322245.0,100.9425,101.0022,100.8627,100.8627,322245.0
2024-11-08 15:00:00,101.23,101.23,101.1,101.1,221736.0,100.8727,100.8727,100.7432,100.7432,221736.0
2024-11-08 15:30:00,101.11,101.15,101.01,101.14,865421.0,100.7531,100.793,100.6535,100.783,865421.0
2024-11-11 09:30:00,101.38,101.43,100.81,100.81,641276.0,101.0222,101.072,100.4542,100.4542,641276.0
2024-11-11 10:00:00,100.82,100.95,100.69,100.87,88884.0,100.4642,100.5937,100.3346,100.514,88884.0
2024-11-11 10:30:00,100.88,101.15,100.88,101.06,88941.0,100.5239,100.793,100.5239,100.7033,88941.0
2024-11-11 11:00:00,101.07,101.13,100.92,100.95,177456.0,100.7133,100.7731,100.5638,100.5937,177456.0
2024-11-11 11:30:00,100.96,101.02,100.89,100.93,67586.0,100.6037,100.6634,100.5339,100.5738,67586.0
2024-11-11 12:00:00,100.94,100.98,100.77,100.8,66991.0,100.5837,100.6236,100.4143,100.4442,66991.0
2024-11-11 12:30:00,100.81,100.88,100.72,100.72,83866.0,100.4542,100.5239,100.3645,100.3645,83866.0
2024-11-11 13:00:00,100.71,100.71,100.5,100.68,96636.0,100.3545,100.3545,100.1453,100.3246,96636.0
2024-11-11 13:30:00,100.69,100.95,100.68,100.86,78878.0,100.3346,100.5937,100.3246,100.504,78878.0
2024-11-11 14:00:00,100.85,100.89,100.8,100.82,32726.0,100.494,100.5339,100.4442,100.4642,32726.0
2024-11-11 14:30:00,100.81,100.9,100.8,100.86,78424.0,100.4542,100.5439,100.4442,100.504,78424.0
2024-11-11 15:00:00,100.85,100.96,100.82,100.91,108247.0,100.494,100.6037,100.4642,100.5538,108247.0
2024-11-11 15:30:00,100.92,101.05,100.86,101.05,169073.0,100.5638,100.6933,100.504,100.6933,169073.0
2024-11-12 09:30:00,101.06,101.28,100.92,101.21,165873.0,100.7033,100.9225,100.5638,100.8528,165873.0
2024-11-12 10:00:00,101.25,101.25,100.96,101.08,148571.0,100.8926,100.8926,100.6037,100.7232,148571.0
2024-11-12 10:30:00,101.09,101.18,100.93,100.95,120089.0,100.7332,100.8229,100.5738,100.5937,120089.0
2024-11-12 11:00:00,100.98,101.07,100.91,100.99,141992.0,100.6236,100.7133,100.5538,100.6336,141992.0
2024-11-12 11:30:00,100.99,101.07,100.84,100.89,171799.0,100.6336,100.7133,100.4841,100.5339,171799.0
2024-11-12 12:00:00,100.88,100.95,100.78,100.91,115720.0,100.5239,100.5937,100.4243,100.5538,115720.0
2024-11-12 12:30:00,100.9,100.93,100.5,100.51,114807.0,100.5439,100.5738,100.1453,100.1552,114807.0
2024-11-12 13:00:00,100.5,100.82,100.46,100.76,111949.0,100.1453,100.4642,100.1054,100.4044,111949.0
2024-11-12 13:30:00,100.76,101.14,100.76,101.06,141650.0,100.4044,100.783,100.4044,100.7033,141650.0
2024-11-12 14:00:00,101.05,101.25,101.03,101.18,131694.0,100.6933,100.8926,100.6734,100.8229,131694.0
2024-11-12 14:30:00,101.18,101.28,101.15,101.2,133585.0,100.8229,100.9225,100.793,100.8428,133585.0
2024-11-12 15:00:00,101.2,101.25,101.06,101.09,119197.0,100.8428,100.8926,100.7033,100.7332,119197.0
2024-11-12 15:30:00,101.08,101.15,100.99,101.05,245166.0,100.7232,100.793,100.6336,100.6933,245166.0
2024-11-13 09:30:00,101.04,101.2,100.88,100.97,116775.0,100.6834,100.8428,100.5239,100.6136,116775.0
2024-11-13 10:00:00,100.96,100.96,100.59,100.8,54292.0,100.6037,100.6037,100.235,100.4442,54292.0
2024-11-13 10:30:00,100.79,100.98,100.75,100.88,61588.0,100.4343,100.6236,100.3944,100.5239,61588.0
2024-11-13 11:00:00,100.89,101.15,100.78,101.13,75582.0,100.5339,100.793,100.4243,100.7731,75582.0
2024-11-13 11:30:00,101.13,101.19,100.86,101.16,86446.0,100.7731,100.8328,100.504,100.803,86446.0
2024-11-13 12:00:00,101.15,101.42,101.13,101.31,74413.0,100.793,101.062,100.7731,100.9524,74413.0
2024-11-13 12:30:00,101.3,101.47,101.24,101.47,82244.0,100.9425,101.1119,100.8827,101.1119,82244.0
2024-11-13 13:00:00,101.48,101.49,101.36,101.42,44329.0,101.1218,101.1318,101.0022,101.062,44329.0
2024-11-13 13:30:00,101.46,101.55,101.4,101.51,35480.0,101.1019,101.1916,101.0421,101.1517,35480.0
2024-11-13 14:00:00,101.5,101.5,101.18,101.23,92379.0,101.1418,101.1418,100.8229,100.8727,92379.0
2024-11-13 14:30:00,101.23,101.25,101.01,101.08,124594.0,100.8727,100.8926,100.6535,100.7232,124594.0
2024-11-13 15:00:00,101.07,101.23,100.94,101.08,90443.0,100.7133,100.8727,100.5837,100.7232,90443.0
2024-11-13 15:30:00,101.08,101.27,100.82,100.98,238283.0,100.7232,100.9126,100.4642,100.6236,238283.0
2024-11-14 09:30:00,100.99,101.12,100.61,100.74,83769.0,100.6336,100.7631,100.2549,100.3844,83769.0
2024-11-14 10:00:00,100.71,100.85,100.54,100.85,66903.0,100.3545,100.494,100.1851,100.494,66903.0
2024-11-14 10:30:00,100.83,101.01,100.75,100.79,60947.0,100.4741,100.6535,100.3944,100.4343,60947.0
2024-11-14 11:00:00,100.79,100.89,100.75,100.85,59557.0,100.4343,100.5339,100.3944,100.494,59557.0
2024-11-14 11:30:00,100.84,100.98,100.77,100.79,57352.0,100.4841,100.6236,100.4143,100.4343,57352.0
2024-11-14 12:00:00,100.76,100.85,100.6,100.63,35267.0,100.4044,100.494,100.2449,100.2748,35267.0
2024-11-14 12:30:00,100.62,100.73,100.36,100.64,179440.0,100.2649,100.3745,100.0058,100.2848,179440.0
2024-11-14 13:00:00,100.63,100.8,100.55,100.7,52477.0,100.2748,100.4442,100.1951,100.3446,52477.0
2024-11-14 13:30:00,100.69,100.7,100.38,100.42,38973.0,100.3346,100.3446,100.0257,100.0656,38973.0
2024-11-14 14:00:00,100.41,100.68,100.4,100.58,43932.0,100.0556,100.3246,100.0456,100.225,43932.0
2024-11-14 14:30:00,100.59,100.72,100.54,100.62,89659.0,100.235,100.3645,100.1851,100.2649,89659.0
2024-11-14 15:00:00,100.61,100.61,100.22,100.39,156730.0,100.2549,100.2549,99.8663,100.0357,156730.0
2024-11-14 15:30:00,100.4,100.43,100.17,100.37,165979.0,100.0456,100.0755,99.8164,100.0157,165979.0
2024-11-15 09:30:00,99.43,99.47,99.03,99.07,124650.0,99.0791,99.1189,98.6805,98.7203,124650.0
2024-11-15 10:00:00,99.1,99.13,98.59,98.64,85200.0,98.7502,98.7801,98.242,98.2918,85200.0
2024-11-15 10:30:00,98.64,98.82,98.53,98.61,160194.0,98.2918,98.4712,98.1822,98.262,160194.0
2024-11-15 11:00:00,98.59,98.72,98.5,98.72,93990.0,98.242,98.3716,98.1523,98.3716,93990.0
2024-11-15 11:30:00,98.71,98.77,98.27,98.32,108908.0,98.3616,98.4214,97.9232,97.973,108908.0
2024-11-15 12:00:00,98.34,98.39,98.21,98.32,86984.0,97.9929,98.0427,97.8634,97.973,86984.0
2024-11-15 12:30:00,98.31,98.4,98.11,98.27,101147.0,97.963,98.0527,97.7637,97.9232,101147.0
2024-11-15 13:00:00,98.28,98.3,98.1,98.23,62016.0,97.9331,97.953,97.7538,97.8833,62016.0
2024-11-15 13:30:00,98.16,98.2,97.9,98.0,117193.0,97.8135,97.8534,97.5545,97.6541,117193.0
2024-11-15 14:00:00,98.02,98.16,97.93,97.93,77854.0,97.674,97.8135,97.5844,97.5844,77854.0
2024-11-15 14:30:00,97.93,98.28,97.93,98.14,114559.0,97.5844,97.9331,97.5844,97.7936,114559.0
2024-11-15 15:00:00,98.14,98.39,98.13,98.28,151390.0,97.7936,98.0427,97.7836,97.9331,151390.0
2024-11-15 15:30:00,98.28,98.41,98.12,98.32,173137.0,97.9331,98.0627,97.7737,97.973,173137.0
2024-11-18 09:30:00,98.41,98.41,98.08,98.19,252235.0,98.0627,98.0627,97.7338,97.8434,252235.0
2024-11-18 10:00:00,98.19,98.72,98.19,98.72,40016.0,97.8434,98.3716,97.8434,98.3716,40016.0
2024-11-18 10:30:00,98.72,98.92,98.72,98.86,72593.0,98.3716,98.5709,98.3716,98.5111,72593.0
2024-11-18 11:00:00,98.85,99.02,98.82,98.93,73590.0,98.5011,98.6705,98.4712,98.5808,73590.0
2024-11-18 11:30:00,98.93,99.07,98.7,98.76,51121.0,98.5808,98.7203,98.3516,98.4114,51121.0
2024-11-18 12:00:00,98.77,98.82,98.65,98.73,39282.0,98.4214,98.4712,98.3018,98.3815,39282.0
2024-11-18 12:30:00,98.74,98.76,98.57,98.75,28737.0,98.3915,98.4114,98.2221,98.4015,28737.0
2024-11-18 13:00:00,98.74,98.77,98.67,98.68,31274.0,98.3915,98.4214,98.3217,98.3317,31274.0
2024-11-18 13:30:00,98.67,98.77,98.46,98.77,72985.0,98.3217,98.4214,98.1125,98.4214,72985.0
2024-11-18 14:00:00,98.75,98.76,98.45,98.48,79533.0,98.4015,98.4114,98.1025,98.1324,79533.0
2024-11-18 14:30:00,98.48,98.72,98.45,98.68,143558.0,98.1324,98.3716,98.1025,98.3317,143558.0
2024-11-18 15:00:00,98.68,98.8,98.66,98.79,107165.0,98.3317,98.4513,98.3118,98.4413,107165.0
2024-11-18 15:30:00,98.79,98.79,98.56,98.7,134372.0,98.4413,98.4413,98.2121,98.3516,134372.0
2024-11-19 09:30:00,98.1,98.57,98.1,98.45,118945.0,97.7538,98.2221,97.7538,98.1025,118945.0
2024-11-19 10:00:00,98.42,98.69,98.32,98.69,58384.0,98.0726,98.3417,97.973,98.3417,58384.0
2024-11-19 10:30:00,98.69,98.98,98.61,98.93,69019.0,98.3417,98.6306,98.262,98.5808,69019.0
2024-11-19 11:00:00,98.93,99.15,98.92,99.14,56942.0,98.5808,98.8,98.5709,98.7901,56942.0
2024-11-19 11:30:00,99.1,99.24,99.1,99.13,91814.0,98.7502,98.8897,98.7502,98.7801,91814.0
2024-11-19 12:00:00,99.13,99.21,98.99,99.15,40618.0,98.7801,98.8598,98.6406,98.8,40618.0
2024-11-19 12:30:00,99.16,99.29,99.16,99.26,57479.0,98.81,98.9396,98.81,98.9097,57479.0
2024-11-19 13:00:00,99.2,99.42,99.19,99.41,122792.0,98.8499,99.0691,98.8399,99.0591,122792.0
2024-11-19 13:30:00,99.39,99.71,99.39,99.69,74617.0,99.0392,99.3581,99.0392,99.3381,74617.0
2024-11-19 14:00:00,99.68,99.7,99.53,99.55,73131.0,99.3282,99.3481,99.1787,99.1986,73131.0
2024-11-19 14:30:00,99.55,99.59,99.35,99.51,98327.0,99.1986,99.2385,98.9993,99.1588,98327.0
2024-11-19 15:00:00,99.5,99.58,99.44,99.56,89691.0,99.1488,99.2285,99.089,99.2086,89691.0
2024-11-19 15:30:00,99.55,99.72,99.52,99.67,174289.0,99.1986,99.368,99.1687,99.3182,174289.0
2024-11-20 09:30:00,99.66,99.71,98.92,98.92,93159.0,99.3082,99.3581,98.5709,98.5709,93159.0
2024-11-20 10:00:00,98.93,99.1,98.31,98.53,64218.0,98.5808,98.7502,97.963,98.1822,64218.0
2024-11-20 10:30:00,98.52,99.02,98.51,98.97,105449.0,98.1723,98.6705,98.1623,98.6207,105449.0
2024-11-20 11:00:00,98.97,99.05,98.67,98.69,87119.0,98.6207,98.7004,98.3217,98.3417,87119.0
2024-11-20 11:30:00,98.66,99.3,98.59,99.24,82020.0,98.3118,98.9495,98.242,98.8897,82020.0
2024-11-20 12:00:00,99.23,99.28,98.76,98.98,63033.0,98.8798,98.9296,98.4114,98.6306,63033.0
2024-11-20 12:30:00,98.96,99.11,98.84,98.91,153554.0,98.6107,98.7602,98.4911,98.5609,153554.0
2024-11-20 13:00:00,98.89,98.98,98.76,98.97,104633.0,98.541,98.6306,98.4114,98.6207,104633.0
2024-11-20 13:30:00,98.96,98.96,98.68,98.83,73100.0,98.6107,98.6107,98.3317,98.4812,73100.0
2024-11-20 14:00:00,98.8,98.85,98.66,98.71,74023.0,98.4513,98.5011,98.3118,98.3616,74023.0
2024-11-20 14:30:00,98.72,98.99,98.7,98.92,86936.0,98.3716,98.6406,98.3516,98.5709,86936.0
2024-11-20 15:00:00,98.92,99.14,98.86,99.14,203806.0,98.5709,98.7901,98.5111,98.7901,203806.0
2024-11-20 15:30:00,99.15,99.6,99.15,99.57,270568.0,98.8,99.2485,98.8,99.2186,270568.0
2024-11-21 09:30:00,100.14,100.33,98.94,99.13,86911.0,99.7866,99.9759,98.5908,98.7801,86911.0
2024-11-21 10:00:00,99.12,99.35,98.43,98.47,125227.0,98.7702,98.9993,98.0826,98.1224,125227.0
2024-11-21 10:30:00,98.43,99.23,98.38,99.23,127759.0,98.0826,98.8798,98.0328,98.8798,127759.0
2024-11-21 11:00:00,99.26,99.47,99.1,99.47,128811.0,98.9097,99.1189,98.7502,99.1189,128811.0
2024-11-21 11:30:00,99.52,99.55,99.09,99.22,67750.0,99.1687,99.1986,98.7403,98.8698,67750.0
2024-11-21 12:00:00,99.22,99.57,99.06,99.49,217643.0,98.8698,99.2186,98.7104,99.1388,217643.0
2024-11-21 12:30:00,99.5,99.76,99.47,99.59,81626.0,99.1488,99.4079,99.1189,99.2385,81626.0
2024-11-21 13:00:00,99.6,99.78,99.58,99.77,81515.0,99.2485,99.4278,99.2285,99.4179,81515.0
2024-11-21 13:30:00,99.79,99.88,99.7,99.82,47209.0,99.4378,99.5275,99.3481,99.4677,47209.0
2024-11-21 14:00:00,99.8,99.87,99.54,99.73,100481.0,99.4478,99.5175,99.1887,99.378,100481.0
2024-11-21 14:30:00,99.73,99.86,99.66,99.83,193711.0,99.378,99.5075,99.3082,99.4776,193711.0
2024-11-21 15:00:00,99.82,99.97,99.8,99.93,153609.0,99.4677,99.6172,99.4478,99.5773,153609.0
2024-11-21 15:30:00,99.94,99.94,99.64,99.66,201252.0,99.5873,99.5873,99.2883,99.3082,201252.0
2024-11-22 09:30:00,99.56,99.83,99.48,99.8,87227.0,99.2086,99.4776,99.1289,99.4478,87227.0
2024-11-22 10:00:00,99.78,99.78,99.19,99.3,116648.0,99.4278,99.4278,98.8399,98.9495,116648.0
2024-11-22 10:30:00,99.28,99.75,99.26,99.68,86106.0,98.9296,99.3979,98.9097,99.3282,86106.0
2024-11-22 11:00:00,99.74,99.75,99.27,99.44,128390.0,99.388,99.3979,98.9196,99.089,128390.0
2024-11-22 11:30:00,99.42,99.55,99.28,99.51,150075.0,99.0691,99.1986,98.9296,99.1588,150075.0
2024-11-22 12:00:00,99.5,99.67,99.45,99.63,59182.0,99.1488,99.3182,99.099,99.2784,59182.0
2024-11-22 12:30:00,99.65,99.71,99.46,99.68,64104.0,99.2983,99.3581,99.109,99.3282,64104.0
2024-11-22 13:00:00,99.67,99.77,99.62,99.63,35419.0,99.3182,99.4179,99.2684,99.2784,35419.0
2024-11-22 13:30:00,99.63,99.73,99.54,99.61,38838.0,99.2784,99.378,99.1887,99.2584,38838.0
2024-11-22 14:00:00,99.61,99.62,99.37,99.5,56366.0,99.2584,99.2684,99.0193,99.1488,56366.0
2024-11-22 14:30:00,99.49,99.64,99.48,99.6,70200.0,99.1388,99.2883,99.1289,99.2485,70200.0
2024-11-22 15:00:00,99.6,99.6,99.4,99.51,201234.0,99.2485,99.2485,99.0492,99.1588,201234.0
2024-11-22 15:30:00,99.5,99.73,99.47,99.64,134344.0,99.1488,99.378,99.1189,99.2883,134344.0
2024-11-25 09:30:00,100.32,100.57,99.88,100.04,362102.0,99.9659,100.215,99.5275,99.6869,362102.0
2024-11-25 10:00:00,100.01,100.07,99.69,99.91,157048.0,99.657,99.7168,99.3381,99.5574,157048.0
2024-11-25 10:30:00,99.93,99.98,99.69,99.78,71644.0,99.5773,99.6271,99.3381,99.4278,71644.0
2024-11-25 11:00:00,99.74,99.97,99.71,99.92,50727.0,99.388,99.6172,99.3581,99.5673,50727.0
2024-11-25 11:30:00,99.9,100.01,99.73,99.77,101182.0,99.5474,99.657,99.378,99.4179,101182.0
2024-11-25 12:00:00,99.76,99.76,99.38,99.4,63339.0,99.4079,99.4079,99.0292,99.0492,63339.0
2024-11-25 12:30:00,99.42,99.57,99.24,99.56,61091.0,99.0691,99.2186,98.8897,99.2086,61091.0
2024-11-25 13:00:00,99.54,99.72,99.54,99.66,80370.0,99.1887,99.368,99.1887,99.3082,80370.0
2024-11-25 13:30:00,99.65,99.72,99.55,99.59,67926.0,99.2983,99.368,99.1986,99.2385,67926.0
2024-11-25 14:00:00,99.56,99.66,99.47,99.6,55345.0,99.2086,99.3082,99.1189,99.2485,55345.0
2024-11-25 14:30:00,99.59,99.72,99.52,99.63,113118.0,99.2385,99.368,99.1687,99.2784,113118.0
2024-11-25 15:00:00,99.63,99.63,99.5,99.6,65966.0,99.2784,99.2784,99.1488,99.2485,65966.0
2024-11-25 15:30:00,99.59,99.77,99.57,99.72,369989.0,99.2385,99.4179,99.2186,99.368,369989.0
2024-11-26 09:30:00,100.13,100.6,100.12,100.39,110935.0,99.7766,100.2449,99.7666,100.0357,110935.0
2024-11-26 10:00:00,100.45,100.47,100.18,100.43,76108.0,100.0955,100.1154,99.8264,100.0755,76108.0
2024-11-26 10:30:00,100.39,100.62,100.33,100.48,95388.0,100.0357,100.2649,99.9759,100.1254,95388.0
2024-11-26 11:00:00,100.49,100.63,100.45,100.57,47123.0,100.1353,100.2748,100.0955,100.215,47123.0
2024-11-26 11:30:00,100.56,100.62,100.45,100.59,60398.0,100.2051,100.2649,100.0955,100.235,60398.0
2024-11-26 12:00:00,100.59,100.6,100.41,100.46,68346.0,100.235,100.2449,100.0556,100.1054,68346.0
2024-11-26 12:30:00,100.47,100.65,100.45,100.64,45127.0,100.1154,100.2948,100.0955,100.2848,45127.0
2024-11-26 13:00:00,100.63,100.63,100.47,100.54,39461.0,100.2748,100.2748,100.1154,100.1851,39461.0
2024-11-26 13:30:00,100.53,100.62,100.51,100.58,57105.0,100.1752,100.2649,100.1552,100.225,57105.0
2024-11-26 14:00:00,100.58,100.63,100.3,100.41,185126.0,100.225,100.2748,99.946,100.0556,185126.0
2024-11-26 14:30:00,100.38,100.5,100.36,100.47,50552.0,100.0257,100.1453,100.0058,100.1154,50552.0
2024-11-26 15:00:00,100.46,100.58,100.46,100.58,63247.0,100.1054,100.225,100.1054,100.225,63247.0
2024-11-26 15:30:00,100.57,100.73,100.54,100.65,399728.0,100.215,100.3745,100.1851,100.2948,399728.0
2024-11-27 09:30:00,100.34,100.38,100.02,100.13,342864.0,99.9858,100.0257,99.667,99.7766,342864.0
2024-11-27 10:00:00,100.13,100.15,99.81,99.86,40951.0,99.7766,99.7965,99.4577,99.5075,40951.0
2024-11-27 10:30:00,99.85,99.9,99.69,99.73,72902.0,99.4976,99.5474,99.3381,99.378,72902.0
2024-11-27 11:00:00,99.73,99.77,99.58,99.63,92297.0,99.378,99.4179,99.2285,99.2784,92297.0
2024-11-27 11:30:00,99.63,99.78,99.52,99.59,92519.0,99.2784,99.4278,99.1687,99.2385,92519.0
2024-11-27 12:00:00,99.57,99.63,99.39,99.6,136426.0,99.2186,99.2784,99.0392,99.2485,136426.0
2024-11-27 12:30:00,99.61,99.69,99.51,99.69,45394.0,99.2584,99.3381,99.1588,99.3381,45394.0
2024-11-27 13:00:00,99.68,99.86,99.64,99.8,72967.0,99.3282,99.5075,99.2883,99.4478,72967.0
2024-11-27 13:30:00,99.79,99.98,99.78,99.93,53310.0,99.4378,99.6271,99.4278,99.5773,53310.0
2024-11-27 14:00:00,99.93,99.98,99.89,99.9,75690.0,99.5773,99.6271,99.5374,99.5474,75690.0
2024-11-27 14:30:00,99.9,100.0,99.85,99.91,59234.0,99.5474,99.647,99.4976,99.5574,59234.0
2024-11-27 15:00:00,99.92,100.04,99.84,99.89,69055.0,99.5673,99.6869,99.4876,99.5374,69055.0
2024-11-27 15:30:00,99.88,99.97,99.77,99.94,102658.0,99.5275,99.6172,99.4179,99.5873,102658.0
2024-11-29 09:30:00,100.11,100.44,100.0,100.44,88497.0,99.7567,100.0855,99.647,100.0855,88497.0
2024-11-29 10:00:00,100.46,100.66,100.42,100.56,64159.0,100.1054,100.3047,100.0656,100.2051,64159.0
2024-11-29 10:30:00,100.58,100.72,100.55,100.62,66869.0,100.225,100.3645,100.1951,100.2649,66869.0
2024-11-29 11:00:00,100.63,100.79,100.61,100.73,61720.0,100.2748,100.4343,100.2549,100.3745,61720.0
2024-11-29 11:30:00,100.74,100.89,100.68,100.85,40916.0,100.3844,100.5339,100.3246,100.494,40916.0
2024-11-29 12:00:00,100.85,100.91,100.79,100.83,130588.0,100.494,100.5538,100.4343,100.4741,130588.0
2024-11-29 12:30:00,100.84,100.97,100.81,100.84,147986.0,100.4841,100.6136,100.4542,100.4841,147986.0
2024-12-02 09:30:00,101.0,101.56,101.0,101.5,139905.0,100.6435,101.2015,100.6435,101.1418,139905.0
2024-12-02 10:00:00,101.51,101.7,101.5,101.64,80128.0,101.1517,101.341,101.1418,101.2813,80128.0
2024-12-02 10:30:00,101.65,101.73,101.45,101.45,120894.0,101.2912,101.3709,101.0919,101.0919,120894.0
2024-12-02 11:00:00,101.54,101.67,101.5,101.58,59626.0,101.1816,101.3112,101.1418,101.2215,59626.0
2024-12-02 11:30:00,101.59,101.77,101.55,101.75,65914.0,101.2314,101.4108,101.1916,101.3909,65914.0
2024-12-02 12:00:00,101.75,101.84,101.7,101.71,53150.0,101.3909,101.4806,101.341,101.351,53150.0
2024-12-02 12:30:00,101.71,101.76,101.67,101.67,26697.0,101.351,101.4008,101.3112,101.3112,26697.0
2024-12-02 13:00:00,101.66,101.68,101.58,101.62,46668.0,101.3012,101.3211,101.2215,101.2613,46668.0
2024-12-02 13:30:00,101.6,101.67,101.53,101.65,85915.0,101.2414,101.3112,101.1716,101.2912,85915.0
2024-12-02 14:00:00,101.65,101.65,101.51,101.56,120286.0,101.2912,101.2912,101.1517,101.2015,120286.0
2024-12-02 14:30:00,101.56,101.7,101.55,101.69,100961.0,101.2015,101.341,101.1916,101.3311,100961.0
2024-12-02 15:00:00,101.68,101.78,101.64,101.78,225741.0,101.3211,101.4208,101.2813,101.4208,225741.0
2024-12-02 15:30:00,101.78,101.78,101.62,101.68,196135.0,101.4208,101.4208,101.2613,101.3211,196135.0
2024-12-03 09:30:00,101.46,101.76,101.41,101.73,81698.0,101.1019,101.4008,101.0521,101.3709,81698.0
2024-12-03 10:00:00,101.73,101.87,101.56,101.6,68815.0,101.3709,101.5104,101.2015,101.2414,68815.0
2024-12-03 10:30:00,101.59,101.75,101.53,101.72,59096.0,101.2314,101.3909,101.1716,101.361,59096.0
2024-12-03 11:00:00,101.73,101.92,101.71,101.92,86492.0,101.3709,101.5603,101.351,101.5603,86492.0
2024-12-03 11:30:00,101.92,101.96,101.64,101.7,115000.0,101.5603,101.6001,101.2813,101.341,115000.0
2024-12-03 12:00:00,101.7,101.77,101.67,101.72,53148.0,101.341,101.4108,101.3112,101.361,53148.0
2024-12-03 12:30:00,101.73,101.91,101.67,101.91,49607.0,101.3709,101.5503,101.3112,101.5503,49607.0
2024-12-03 13:00:00,101.88,101.94,101.86,101.87,49271.0,101.5204,101.5802,101.5005,101.5104,49271.0
2024-12-03 13:30:00,101.86,101.93,101.82,101.87,38895.0,101.5005,101.5702,101.4606,101.5104,38895.0
2024-12-03 14:00:00,101.87,101.93,101.84,101.92,64969.0,101.5104,101.5702,101.4806,101.5603,64969.0
2024-12-03 14:30:00,101.92,102.06,101.92,102.03,60066.0,101.5603,101.6998,101.5603,101.6699,60066.0
2024-12-03 15:00:00,102.02,102.06,101.99,102.04,80670.0,101.6599,101.6998,101.63,101.6798,80670.0
2024-12-03 15:30:00,102.03,102.2,101.98,102.15,280959.0,101.6699,101.8393,101.6201,101.7895,280959.0
2024-12-04 09:30:00,102.82,103.07,102.75,102.94,202288.0,102.4571,102.7062,102.3873,102.5767,202288.0
2024-12-04 10:00:00,102.92,103.11,102.83,103.07,91737.0,102.5567,102.7461,102.4671,102.7062,91737.0
2024-12-04 10:30:00,103.07,103.22,103.03,103.19,174654.0,102.7062,102.8557,102.6664,102.8258,174654.0
2024-12-04 11:00:00,103.19,103.25,103.12,103.16,64867.0,102.8258,102.8856,102.756,102.7959,64867.0
2024-12-04 11:30:00,103.16,103.17,103.04,103.16,58252.0,102.7959,102.8059,102.6763,102.7959,58252.0
2024-12-04 12:00:00,103.16,103.26,103.11,103.22,64230.0,102.7959,102.8955,102.7461,102.8557,64230.0
2024-12-04 12:30:00,103.23,103.24,103.09,103.22,50897.0,102.8656,102.8756,102.7261,102.8557,50897.0
2024-12-04 13:00:00,103.2,103.24,103.12,103.14,45372.0,102.8358,102.8756,102.756,102.776,45372.0
2024-12-04 13:30:00,103.12,103.27,103.02,103.18,68452.0,102.756,102.9055,102.6564,102.8158,68452.0
2024-12-04 14:00:00,103.16,103.38,103.15,103.37,78236.0,102.7959,103.0151,102.7859,103.0052,78236.0
2024-12-04 14:30:00,103.37,103.42,103.32,103.4,94572.0,103.0052,103.055,102.9553,103.035,94572.0
2024-12-04 15:00:00,103.37,103.47,103.37,103.45,78220.0,103.0052,103.1048,103.0052,103.0849,78220.0
2024-12-04 15:30:00,103.45,103.54,103.43,103.48,488350.0,103.0849,103.1746,103.0649,103.1148,488350.0
2024-12-05 09:30:00,103.6,103.6,103.37,103.43,81185.0,103.2343,103.2343,103.0052,103.0649,81185.0
2024-12-05 10:00:00,103.43,103.54,103.39,103.45,38608.0,103.0649,103.1746,103.0251,103.0849,38608.0
2024-12-05 10:30:00,103.45,103.5,103.3,103.38,71104.0,103.0849,103.1347,102.9354,103.0151,71104.0
2024-12-05 11:00:00,103.37,103.58,103.35,103.53,55620.0,103.0052,103.2144,102.9852,103.1646,55620.0
2024-12-05 11:30:00,103.53,103.61,103.5,103.6,42081.0,103.1646,103.2443,103.1347,103.2343,42081.0
2024-12-05 12:00:00,103.59,103.76,103.57,103.72,43655.0,103.2244,103.3938,103.2044,103.3539,43655.0
2024-12-05 12:30:00,103.72,103.76,103.69,103.72,54060.0,103.3539,103.3938,103.324,103.3539,54060.0
2024-12-05 13:00:00,103.72,103.73,103.37,103.45,61270.0,103.3539,103.3639,103.0052,103.0849,61270.0
2024-12-05 13:30:00,103.45,103.57,103.38,103.43,46013.0,103.0849,103.2044,103.0151,103.0649,46013.0
2024-12-05 14:00:00,103.42,103.56,103.34,103.46,89341.0,103.055,103.1945,102.9753,103.0948,89341.0
2024-12-05 14:30:00,103.45,103.53,103.42,103.46,167683.0,103.0849,103.1646,103.055,103.0948,167683.0
2024-12-05 15:00:00,103.46,103.53,103.32,103.33,127017.0,103.0948,103.1646,102.9553,102.9653,127017.0
2024-12-05 15:30:00,103.34,103.47,103.3,103.38,295961.0,102.9753,103.1048,102.9354,103.0151,295961.0
2024-12-06 09:30:00,103.48,104.08,103.48,104.04,133369.0,103.1148,103.7126,103.1148,103.6728,133369.0
2024-12-06 10:00:00,104.01,104.14,103.93,104.09,94546.0,103.6429,103.7724,103.5632,103.7226,94546.0
2024-12-06 10:30:00,104.05,104.1,103.88,103.97,55305.0,103.6828,103.7326,103.5134,103.603,55305.0
2024-12-06 11:00:00,103.99,104.01,103.72,103.95,71037.0,103.623,103.6429,103.3539,103.5831,71037.0
2024-12-06 11:30:00,103.94,103.99,103.81,103.87,71959.0,103.5731,103.623,103.4436,103.5034,71959.0
2024-12-06 12:00:00,103.85,103.94,103.78,103.92,126764.0,103.4835,103.5731,103.4137,103.5532,126764.0
2024-12-06 12:30:00,103.93,103.93,103.76,103.8,59907.0,103.5632,103.5632,103.3938,103.4336,59907.0
2024-12-06 13:00:00,103.79,104.04,103.79,104.0,54119.0,103.4237,103.6728,103.4237,103.6329,54119.0
2024-12-06 13:30:00,103.98,103.99,103.88,103.99,76699.0,103.613,103.623,103.5134,103.623,76699.0
2024-12-06 14:00:00,103.99,103.99,103.77,103.83,71075.0,103.623,103.623,103.4037,103.4635,71075.0
2024-12-06 14:30:00,103.79,103.93,103.78,103.86,30161.0,103.4237,103.5632,103.4137,103.4934,30161.0
2024-12-06 15:00:00,103.87,103.97,103.83,103.94,58089.0,103.5034,103.603,103.4635,103.5731,58089.0
2024-12-06 15:30:00,103.94,104.03,103.9,104.0,229869.0,103.5731,103.6628,103.5333,103.6329,229869.0
2024-12-09 09:30:00,103.83,103.94,103.65,103.83,183246.0,103.4635,103.5731,103.2842,103.4635,183246.0
2024-12-09 10:00:00,103.82,103.88,103.47,103.52,95614.0,103.4536,103.5134,103.1048,103.1546,95614.0
2024-12-09 10:30:00,103.51,103.61,103.27,103.3,168998.0,103.1447,103.2443,102.9055,102.9354,168998.0
2024-12-09 11:00:00,103.29,103.51,103.1,103.46,111639.0,102.9254,103.1447,102.7361,103.0948,111639.0
2024-12-09 11:30:00,103.46,103.54,103.36,103.51,67483.0,103.0948,103.1746,102.9952,103.1447,67483.0
2024-12-09 12:00:00,103.5,103.56,103.42,103.48,49324.0,103.1347,103.1945,103.055,103.1148,49324.0
2024-12-09 12:30:00,103.47,103.6,103.42,103.48,82762.0,103.1048,103.2343,103.055,103.1148,82762.0
2024-12-09 13:00:00,103.45,103.62,103.39,103.58,33550.0,103.0849,103.2543,103.0251,103.2144,33550.0
2024-12-09 13:30:00,103.59,103.7,103.55,103.61,38903.0,103.2244,103.334,103.1845,103.2443,38903.0
2024-12-09 14:00:00,103.6,103.6,103.4,103.43,45897.0,103.2343,103.2343,103.035,103.0649,45897.0
2024-12-09 14:30:00,103.43,103.43,103.23,103.36,79788.0,103.0649,103.0649,102.8656,102.9952,79788.0
2024-12-09 15:00:00,103.36,103.37,103.23,103.25,75568.0,102.9952,103.0052,102.8656,102.8856,75568.0
2024-12-09 15:30:00,103.26,103.42,103.24,103.41,122172.0,102.8955,103.055,102.8756,103.045,122172.0
2024-12-10 09:30:00,103.62,104.08,103.52,103.81,116528.0,103.2543,103.7126,103.1546,103.4436,116528.0
2024-12-10 10:00:00,103.95,104.15,103.91,103.99,56475.0,103.5831,103.7824,103.5432,103.623,56475.0
2024-12-10 10:30:00,103.93,104.0,103.63,103.67,72079.0,103.5632,103.6329,103.2642,103.3041,72079.0
2024-12-10 11:00:00,103.67,103.7,103.45,103.46,61677.0,103.3041,103.334,103.0849,103.0948,61677.0
2024-12-10 11:30:00,103.45,103.55,103.33,103.54,68836.0,103.0849,103.1845,102.9653,103.1746,68836.0
2024-12-10 12:00:00,103.52,103.58,103.38,103.52,51002.0,103.1546,103.2144,103.0151,103.1546,51002.0
2024-12-10 12:30:00,103.55,103.65,103.43,103.48,35128.0,103.1845,103.2842,103.0649,103.1148,35128.0
2024-12-10 13:00:00,103.45,103.5,103.38,103.48,39489.0,103.0849,103.1347,103.0151,103.1148,39489.0
2024-12-10 13:30:00,103.49,103.55,103.39,103.39,45755.0,103.1247,103.1845,103.0251,103.0251,45755.0
2024-12-10 14:00:00,103.39,103.43,103.3,103.38,44900.0,103.0251,103.0649,102.9354,103.0151,44900.0
2024-12-10 14:30:00,103.39,103.4,103.12,103.15,63527.0,103.0251,103.035,102.756,102.7859,63527.0
2024-12-10 15:00:00,103.15,103.16,103.0,103.01,98891.0,102.7859,102.7959,102.6365,102.6464,98891.0
2024-12-10 15:30:00,103.02,103.17,102.93,103.17,105420.0,102.6564,102.8059,102.5667,102.8059,105420.0
2024-12-11 09:30:00,103.87,104.4,103.87,104.39,71873.0,103.5034,104.0315,103.5034,104.0216,71873.0
2024-12-11 10:00:00,104.4,104.6,104.31,104.34,59957.0,104.0315,104.2308,103.9418,103.9717,59957.0
2024-12-11 10:30:00,104.37,104.54,104.33,104.43,141449.0,104.0016,104.171,103.9618,104.0614,141449.0
2024-12-11 11:00:00,104.45,104.69,104.42,104.68,43467.0,104.0813,104.3205,104.0514,104.3105,43467.0
2024-12-11 11:30:00,104.69,104.75,104.65,104.75,92214.0,104.3205,104.3803,104.2806,104.3803,92214.0
2024-12-11 12:00:00,104.75,104.88,104.74,104.83,39248.0,104.3803,104.5098,104.3703,104.46,39248.0
2024-12-11 12:30:00,104.84,104.92,104.77,104.87,32605.0,104.47,104.5497,104.4002,104.4999,32605.0
2024-12-11 13:00:00,104.92,104.94,104.83,104.93,36771.0,104.5497,104.5696,104.46,104.5596,36771.0
2024-12-11 13:30:00,104.92,104.97,104.84,104.87,59653.0,104.5497,104.5995,104.47,104.4999,59653.0
2024-12-11 14:00:00,104.87,104.92,104.82,104.87,53329.0,104.4999,104.5497,104.45,104.4999,53329.0
2024-12-11 14:30:00,104.87,104.92,104.79,104.84,53130.0,104.4999,104.5497,104.4201,104.47,53130.0
2024-12-11 15:00:00,104.84,104.97,104.83,104.96,121070.0,104.47,104.5995,104.46,104.5895,121070.0
2024-12-11 15:30:00,104.95,104.95,104.81,104.84,174936.0,104.5796,104.5796,104.4401,104.47,174936.0
2024-12-12 09:30:00,104.56,104.56,104.24,104.41,72913.0,104.191,104.191,103.8721,104.0415,72913.0
2024-12-12 10:00:00,104.41,104.59,104.15,104.5,43184.0,104.0415,104.2208,103.7824,104.1312,43184.0
2024-12-12 10:30:00,104.54,104.66,104.49,104.61,44202.0,104.171,104.2906,104.1212,104.2408,44202.0
2024-12-12 11:00:00,104.63,104.7,104.59,104.59,33948.0,104.2607,104.3305,104.2208,104.2208,33948.0
2024-12-12 11:30:00,104.61,104.61,104.38,104.4,54050.0,104.2408,104.2408,104.0116,104.0315,54050.0
2024-12-12 12:00:00,104.38,104.65,104.38,104.58,37874.0,104.0116,104.2806,104.0116,104.2109,37874.0
2024-12-12 12:30:00,104.56,104.67,104.45,104.66,58801.0,104.191,104.3006,104.0813,104.2906,58801.0
2024-12-12 13:00:00,104.68,104.71,104.61,104.63,41812.0,104.3105,104.3404,104.2408,104.2607,41812.0
2024-12-12 13:30:00,104.63,104.65,104.45,104.47,34549.0,104.2607,104.2806,104.0813,104.1013,34549.0
2024-12-12 14:00:00,104.46,104.53,104.28,104.3,65031.0,104.0913,104.1611,103.9119,103.9319,65031.0
2024-12-12 14:30:00,104.3,104.42,104.3,104.36,201002.0,103.9319,104.0514,103.9319,103.9917,201002.0
2024-12-12 15:00:00,104.36,104.36,104.18,104.21,95229.0,103.9917,103.9917,103.8123,103.8422,95229.0
2024-12-12 15:30:00,104.24,104.35,104.17,104.17,194537.0,103.8721,103.9817,103.8023,103.8023,194537.0
2024-12-13 09:30:00,104.74,105.09,104.68,104.96,101222.0,104.3703,104.7191,104.3105,104.5895,101222.0
2024-12-13 10:00:00,104.99,104.99,104.54,104.56,61476.0,104.6194,104.6194,104.171,104.191,61476.0
2024-12-13 10:30:00,104.56,104.66,103.98,104.02,307166.0,104.191,104.2906,103.613,103.6529,307166.0
2024-12-13 11:00:00,103.98,104.13,103.84,103.94,74442.0,103.613,103.7625,103.4735,103.5731,74442.0
2024-12-13 11:30:00,103.94,104.21,103.89,104.01,46067.0,103.5731,103.8422,103.5233,103.6429,46067.0
2024-12-13 12:00:00,103.98,104.16,103.95,103.96,52948.0,103.613,103.7924,103.5831,103.5931,52948.0
2024-12-13 12:30:00,103.95,104.06,103.89,103.92,50599.0,103.5831,103.6927,103.5233,103.5532,50599.0
2024-12-13 13:00:00,103.93,104.2,103.9,104.2,55678.0,103.5632,103.8322,103.5333,103.8322,55678.0
2024-12-13 13:30:00,104.18,104.32,104.13,104.3,44533.0,103.8123,103.9518,103.7625,103.9319,44533.0
2024-12-13 14:00:00,104.31,104.41,104.23,104.41,59919.0,103.9418,104.0415,103.8621,104.0415,59919.0
2024-12-13 14:30:00,104.43,104.46,104.34,104.38,64746.0,104.0614,104.0913,103.9717,104.0116,64746.0
2024-12-13 15:00:00,104.35,104.41,104.23,104.36,80413.0,103.9817,104.0415,103.8621,103.9917,80413.0
2024-12-13 15:30:00,104.34,104.43,104.31,104.34,133038.0,103.9717,104.0614,103.9418,103.9717,133038.0
2024-12-16 09:30:00,104.78,105.03,104.75,104.9,96493.0,104.4102,104.6593,104.3803,104.5298,96493.0
2024-12-16 10:00:00,104.93,104.97,104.6,104.92,115078.0,104.5596,104.5995,104.2308,104.5497,115078.0
2024-12-16 10:30:00,104.94,105.1,104.89,104.97,55017.0,104.5696,104.729,104.5198,104.5995,55017.0
2024-12-16 11:00:00,105.0,105.18,105.0,105.11,54003.0,104.6294,104.8088,104.6294,104.739,54003.0
2024-12-16 11:30:00,105.11,105.17,104.98,105.17,49680.0,104.739,104.7988,104.6095,104.7988,49680.0
2024-12-16 12:00:00,105.17,105.19,105.06,105.18,61846.0,104.7988,104.8187,104.6892,104.8088,61846.0
2024-12-16 12:30:00,105.18,105.33,105.17,105.31,55103.0,104.8088,104.9582,104.7988,104.9383,55103.0
2024-12-16 13:00:00,105.32,105.47,105.29,105.46,97218.0,104.9483,105.0977,104.9184,105.0878,97218.0
2024-12-16 13:30:00,105.46,105.47,105.38,105.44,53012.0,105.0878,105.0977,105.0081,105.0678,53012.0
2024-12-16 14:00:00,105.42,105.52,105.38,105.48,57560.0,105.0479,105.1476,105.0081,105.1077,57560.0
2024-12-16 14:30:00,105.47,105.56,105.45,105.49,63016.0,105.0977,105.1874,105.0778,105.1177,63016.0
2024-12-16 15:00:00,105.49,105.64,105.48,105.62,85267.0,105.1177,105.2671,105.1077,105.2472,85267.0
2024-12-16 15:30:00,105.61,105.61,105.35,105.49,169777.0,105.2372,105.2372,104.9782,105.1177,169777.0
2024-12-17 09:30:00,104.88,105.02,104.62,104.78,84037.0,104.6426,104.7823,104.3832,104.5428,84037.0
2024-12-17 10:00:00,104.8,104.8,104.45,104.5,67490.0,104.5628,104.5628,104.2135,104.2634,67490.0
2024-12-17 10:30:00,104.49,104.82,104.47,104.81,68677.0,104.2535,104.5827,104.2335,104.5727,68677.0
2024-12-17 11:00:00,104.79,105.07,104.74,104.98,94790.0,104.5528,104.8321,104.5029,104.7423,94790.0
2024-12-17 11:30:00,104.98,105.2,104.96,105.0,47311.0,104.7423,104.9618,104.7224,104.7623,47311.0
2024-12-17 12:00:00,105.01,105.05,104.86,105.03,30413.0,104.7723,104.8122,104.6226,104.7922,30413.0
2024-12-17 12:30:00,105.06,105.15,104.98,105.08,43688.0,104.8222,104.912,104.7423,104.8421,43688.0
2024-12-17 13:00:00,105.04,105.13,104.93,104.98,65859.0,104.8022,104.892,104.6925,104.7423,65859.0
2024-12-17 13:30:00,104.97,105.05,104.94,104.96,37192.0,104.7324,104.8122,104.7024,104.7224,37192.0
2024-12-17 14:00:00,104.96,104.97,104.85,104.89,62315.0,104.7224,104.7324,104.6126,104.6525,62315.0
2024-12-17 14:30:00,104.89,104.93,104.8,104.87,71055.0,104.6525,104.6925,104.5628,104.6326,71055.0
2024-12-17 15:00:00,104.86,104.91,104.71,104.76,92924.0,104.6226,104.6725,104.473,104.5228,92924.0
2024-12-17 15:30:00,104.79,105.08,104.72,104.98,260695.0,104.5528,104.8421,104.4829,104.7423,260695.0
2024-12-18 09:30:00,105.0,105.07,104.65,105.01,96034.0,104.7623,104.8321,104.4131,104.7723,96034.0
2024-12-18 10:00:00,105.01,105.24,104.97,105.23,51105.0,104.7723,105.0018,104.7324,104.9918,51105.0
2024-12-18 10:30:00,105.26,105.47,105.19,105.35,72862.0,105.0217,105.2312,104.9519,105.1115,72862.0
2024-12-18 11:00:00,105.35,105.43,105.05,105.25,80522.0,105.1115,105.1913,104.8122,105.0117,80522.0
2024-12-18 11:30:00,105.28,105.4,105.24,105.31,47878.0,105.0417,105.1614,105.0018,105.0716,47878.0
2024-12-18 12:00:00,105.29,105.4,105.26,105.29,44958.0,105.0516,105.1614,105.0217,105.0516,44958.0
2024-12-18 12:30:00,105.28,105.35,105.2,105.32,54401.0,105.0417,105.1115,104.9618,105.0816,54401.0
2024-12-18 13:00:00,105.31,105.38,105.27,105.28,47718.0,105.0716,105.1414,105.0317,105.0417,47718.0
2024-12-18 13:30:00,105.28,105.36,105.23,105.3,158361.0,105.0417,105.1215,104.9918,105.0616,158361.0
2024-12-18 14:00:00,105.28,105.28,104.31,104.32,169421.0,105.0417,105.0417,104.0739,104.0838,169421.0
2024-12-18 14:30:00,104.32,104.55,103.52,103.55,357192.0,104.0838,104.3133,103.2856,103.3156,357192.0
2024-12-18 15:00:00,103.58,103.66,102.64,102.67,278395.0,103.3455,103.4253,102.4076,102.4376,278395.0
2024-12-18 15:30:00,102.71,102.88,101.33,101.48,555708.0,102.4775,102.6471,101.1006,101.2503,555708.0
2024-12-19 09:30:00,102.72,102.84,102.24,102.41,284130.0,102.4875,102.6072,102.0085,102.1782,284130.0
2024-12-19 10:00:00,102.41,102.67,102.05,102.09,189765.0,102.1782,102.4376,101.819,101.8589,189765.0
2024-12-19 10:30:00,102.09,102.44,101.9,102.39,171229.0,101.8589,102.2081,101.6693,102.1582,171229.0
2024-12-19 11:00:00,102.38,102.68,101.94,102.63,131727.0,102.1482,102.4475,101.7092,102.3977,131727.0
2024-12-19 11:30:00,102.59,102.78,102.39,102.47,85932.0,102.3578,102.5473,102.1582,102.238,85932.0
2024-12-19 12:00:00,102.47,102.5,101.91,101.96,560727.0,102.238,102.268,101.6793,101.7292,560727.0
2024-12-19 12:30:00,101.96,102.25,101.85,102.25,150896.0,101.7292,102.0185,101.6194,102.0185,150896.0
2024-12-19 13:00:00,102.23,102.3,101.87,102.28,100227.0,101.9986,102.0684,101.6394,102.0485,100227.0
2024-12-19 13:30:00,102.26,102.62,102.2,102.61,72323.0,102.0285,102.3877,101.9686,102.3777,72323.0
2024-12-19 14:00:00,102.59,102.6,102.14,102.2,104607.0,102.3578,102.3677,101.9088,101.9686,104607.0
2024-12-19 14:30:00,102.19,102.21,102.01,102.03,157318.0,101.9587,101.9786,101.7791,101.799,157318.0
2024-12-19 15:00:00,102.04,102.3,101.85,102.12,140600.0,101.809,102.0684,101.6194,101.8888,140600.0
2024-12-19 15:30:00,102.15,102.2,101.57,101.65,323365.0,101.9187,101.9686,101.3401,101.4199,323365.0
2024-12-20 09:30:00,101.05,101.33,100.66,100.92,166416.0,100.8212,101.1006,100.4321,100.6915,166416.0
2024-12-20 10:00:00,100.93,102.07,100.93,102.07,96303.0,100.7015,101.8389,100.7015,101.8389,96303.0
2024-12-20 10:30:00,102.07,102.51,102.07,102.32,93172.0,101.8389,102.2779,101.8389,102.0884,93172.0
2024-12-20 11:00:00,102.33,103.11,102.3,103.07,83459.0,102.0983,102.8766,102.0684,102.8367,83459.0
2024-12-20 11:30:00,103.08,103.62,103.08,103.46,93682.0,102.8466,103.3854,102.8466,103.2258,93682.0
2024-12-20 12:00:00,103.47,103.77,103.39,103.72,76237.0,103.2358,103.5351,103.1559,103.4852,76237.0
2024-12-20 12:30:00,103.75,103.76,103.41,103.47,120355.0,103.5151,103.5251,103.1759,103.2358,120355.0
2024-12-20 13:00:00,103.45,103.52,103.07,103.09,58556.0,103.2158,103.2856,102.8367,102.8566,58556.0
2024-12-20 13:30:00,103.07,103.31,103.01,103.04,136828.0,102.8367,103.0761,102.7768,102.8067,136828.0
2024-12-20 14:00:00,103.04,103.3,102.95,103.29,136233.0,102.8067,103.0661,102.7169,103.0562,136233.0
2024-12-20 14:30:00,103.27,103.42,103.1,103.17,197652.0,103.0362,103.1859,102.8666,102.9364,197652.0
2024-12-20 15:00:00,103.18,103.23,102.97,102.98,264383.0,102.9464,102.9963,102.7369,102.7469,264383.0
2024-12-20 15:30:00,102.98,103.02,102.48,102.74,423484.0,102.7469,102.7868,102.248,102.5074,423484.0
2024-12-23 09:30:00,103.01,103.22,102.61,102.96,170501.0,102.7768,102.9863,102.3777,102.7269,170501.0
2024-12-23 10:00:00,102.96,102.96,102.23,102.62,77257.0,102.7269,102.7269,101.9986,102.3877,77257.0
2024-12-23 10:30:00,102.63,102.84,102.54,102.71,77396.0,102.3977,102.6072,102.3079,102.4775,77396.0
2024-12-23 11:00:00,102.69,103.08,102.69,103.08,52857.0,102.4575,102.8466,102.4575,102.8466,52857.0
2024-12-23 11:30:00,103.07,103.47,102.96,103.47,87493.0,102.8367,103.2358,102.7269,103.2358,87493.0
2024-12-23 12:00:00,103.47,103.59,103.24,103.4,89161.0,103.2358,103.3555,103.0063,103.1659,89161.0
2024-12-23 12:30:00,103.41,103.54,103.32,103.49,57893.0,103.1759,103.3056,103.0861,103.2557,57893.0
2024-12-23 13:00:00,103.46,103.69,103.46,103.61,62470.0,103.2258,103.4553,103.2258,103.3754,62470.0
2024-12-23 13:30:00,103.59,103.76,103.59,103.73,53655.0,103.3555,103.5251,103.3555,103.4952,53655.0
2024-12-23 14:00:00,103.73,103.84,103.73,103.79,103762.0,103.4952,103.6049,103.4952,103.555,103762.0
2024-12-23 14:30:00,103.81,103.81,103.57,103.58,114561.0,103.575,103.575,103.3355,103.3455,114561.0
2024-12-23 15:00:00,103.55,103.6,103.4,103.58,96383.0,103.3156,103.3655,103.1659,103.3455,96383.0
2024-12-23 15:30:00,103.6,103.95,103.58,103.82,399660.0,103.3655,103.7147,103.3455,103.585,399660.0
2024-12-24 09:30:00,104.18,104.63,104.11,104.61,142381.0,103.9442,104.3931,103.8743,104.3732,142381.0
2024-12-24 10:00:00,104.63,104.75,104.59,104.71,75052.0,104.3931,104.5129,104.3532,104.473,75052.0
2024-12-24 10:30:00,104.73,104.92,104.69,104.9,69975.0,104.4929,104.6825,104.453,104.6625,69975.0
2024-12-24 11:00:00,104.91,104.96,104.82,104.94,86047.0,104.6725,104.7224,104.5827,104.7024,86047.0
2024-12-24 11:30:00,104.93,105.02,104.83,104.84,86651.0,104.6925,104.7823,104.5927,104.6027,86651.0
2024-12-24 12:00:00,104.83,105.08,104.83,105.05,69298.0,104.5927,104.8421,104.5927,104.8122,69298.0
2024-12-24 12:30:00,105.03,105.25,104.72,105.25,108662.0,104.7922,105.0117,104.4829,105.0117,108662.0
2024-12-26 09:30:00,104.98,105.12,104.44,104.86,76798.0,104.7423,104.882,104.2036,104.6226,76798.0
2024-12-26 10:00:00,104.86,104.98,104.67,104.98,82616.0,104.6226,104.7423,104.433,104.7423,82616.0
2024-12-26 10:30:00,104.98,105.07,104.89,105.06,54903.0,104.7423,104.8321,104.6525,104.8222,54903.0
2024-12-26 11:00:00,105.07,105.11,104.94,105.0,39156.0,104.8321,104.872,104.7024,104.7623,39156.0
2024-12-26 11:30:00,105.01,105.23,105.01,105.22,55317.0,104.7723,104.9918,104.7723,104.9818,55317.0
2024-12-26 12:00:00,105.23,105.4,105.18,105.19,40319.0,104.9918,105.1614,104.9419,104.9519,40319.0
2024-12-26 12:30:00,105.2,105.3,104.92,105.02,40415.0,104.9618,105.0616,104.6825,104.7823,40415.0
2024-12-26 13:00:00,105.1,105.26,105.07,105.26,30266.0,104.8621,105.0217,104.8321,105.0217,30266.0
2024-12-26 13:30:00,105.25,105.26,105.07,105.14,106633.0,105.0117,105.0217,104.8321,104.902,106633.0
2024-12-26 14:00:00,105.14,105.16,105.05,105.09,94705.0,104.902,104.9219,104.8122,104.8521,94705.0
2024-12-26 14:30:00,105.1,105.29,105.07,105.29,45563.0,104.8621,105.0516,104.8321,105.0516,45563.0
2024-12-26 15:00:00,105.28,105.34,105.22,105.32,51389.0,105.0417,105.1015,104.9818,105.0816,51389.0
2024-12-26 15:30:00,105.3,105.32,105.09,105.1,105493.0,105.0616,105.0816,104.8521,104.8621,105493.0
2024-12-27 09:30:00,104.46,104.52,103.69,103.78,94617.0,104.2235,104.2834,103.4553,103.5451,94617.0
2024-12-27 10:00:00,103.78,103.8,102.87,103.09,112575.0,103.5451,103.565,102.6371,102.8566,112575.0
2024-12-27 10:30:00,103.05,103.36,102.88,103.25,99717.0,102.8167,103.126,102.6471,103.0163,99717.0
2024-12-27 11:00:00,103.24,103.45,102.98,103.45,37519.0,103.0063,103.2158,102.7469,103.2158,37519.0
2024-12-27 11:30:00,103.43,103.46,102.85,102.95,26350.0,103.1959,103.2258,102.6172,102.7169,26350.0
2024-12-27 12:00:00,102.96,103.02,102.72,102.88,169198.0,102.7269,102.7868,102.4875,102.6471,169198.0
2024-12-27 12:30:00,102.88,103.06,102.72,103.05,65590.0,102.6471,102.8267,102.4875,102.8167,65590.0
2024-12-27 13:00:00,103.05,103.18,102.96,103.08,72471.0,102.8167,102.9464,102.7269,102.8466,72471.0
2024-12-27 13:30:00,103.06,103.45,103.05,103.43,99508.0,102.8267,103.2158,102.8167,103.1959,99508.0
2024-12-27 14:00:00,103.41,103.47,103.29,103.33,58352.0,103.1759,103.2358,103.0562,103.0961,58352.0
2024-12-27 14:30:00,103.33,103.67,103.3,103.59,57443.0,103.0961,103.4353,103.0661,103.3555,57443.0
2024-12-27 15:00:00,103.61,103.61,103.25,103.34,223241.0,103.3754,103.3754,103.0163,103.1061,223241.0
2024-12-27 15:30:00,103.35,103.66,103.14,103.59,189697.0,103.116,103.4253,102.9065,103.3555,189697.0
2024-12-30 09:30:00,102.0,102.19,101.81,101.84,111988.0,101.7691,101.9587,101.5795,101.6095,111988.0
2024-12-30 10:00:00,101.75,102.1,101.69,101.78,117587.0,101.5197,101.8689,101.4598,101.5496,117587.0
2024-12-30 10:30:00,101.85,102.34,101.77,102.28,66074.0,101.6194,102.1083,101.5396,102.0485,66074.0
2024-12-30 11:00:00,102.27,102.5,102.15,102.39,72615.0,102.0385,102.268,101.9187,102.1582,72615.0
2024-12-30 11:30:00,102.42,102.75,102.41,102.72,46123.0,102.1881,102.5174,102.1782,102.4875,46123.0
2024-12-30 12:00:00,102.73,102.95,102.68,102.93,67680.0,102.4974,102.7169,102.4475,102.697,67680.0
2024-12-30 12:30:00,102.92,103.16,102.81,103.1,66978.0,102.687,102.9265,102.5773,102.8666,66978.0
2024-12-30 13:00:00,103.09,103.21,102.85,103.02,73761.0,102.8566,102.9763,102.6172,102.7868,73761.0
2024-12-30 13:30:00,102.96,103.17,102.94,103.08,62714.0,102.7269,102.9364,102.707,102.8466,62714.0
2024-12-30 14:00:00,103.08,103.09,102.76,102.93,74690.0,102.8466,102.8566,102.5274,102.697,74690.0
2024-12-30 14:30:00,102.91,103.09,102.91,103.03,66122.0,102.677,102.8566,102.677,102.7968,66122.0
2024-12-30 15:00:00,103.03,103.07,102.72,102.72,226343.0,102.7968,102.8367,102.4875,102.4875,226343.0
2024-12-30 15:30:00,102.81,102.88,102.4,102.41,175867.0,102.5773,102.6471,102.1682,102.1782,175867.0
2024-12-31 09:30:00,102.68,102.76,102.23,102.58,85134.0,102.4475,102.5274,101.9986,102.3478,85134.0
2024-12-31 10:00:00,102.59,102.71,102.15,102.5,117266.0,102.3578,102.4775,101.9187,102.268,117266.0
2024-12-31 10:30:00,102.51,102.6,102.25,102.3,57810.0,102.2779,102.3677,102.0185,102.0684,57810.0
2024-12-31 11:00:00,102.28,102.28,101.89,101.93,82899.0,102.0485,102.0485,101.6593,101.6992,82899.0
2024-12-31 11:30:00,101.9,102.2,101.85,102.04,94612.0,101.6693,101.9686,101.6194,101.809,94612.0
2024-12-31 12:00:00,102.03,102.13,101.76,101.78,107532.0,101.799,101.8988,101.5296,101.5496,107532.0
2024-12-31 12:30:00,101.77,101.99,101.51,101.99,125551.0,101.5396,101.7591,101.2802,101.7591,125551.0
2024-12-31 13:00:00,101.99,102.09,101.54,101.58,80481.0,101.7591,101.8589,101.3101,101.35,80481.0
2024-12-31 13:30:00,101.6,101.79,101.5,101.58,185204.0,101.37,101.5596,101.2702,101.35,185204.0
2024-12-31 14:00:00,101.53,101.8,101.4,101.49,100478.0,101.3002,101.5695,101.1704,101.2602,100478.0
2024-12-31 14:30:00,101.46,101.75,101.35,101.75,82826.0,101.2303,101.5197,101.1206,101.5197,82826.0
2024-12-31 15:00:00,101.74,101.97,101.51,101.97,88761.0,101.5097,101.7392,101.2802,101.7392,88761.0
2024-12-31 15:30:00,101.96,101.99,101.36,101.54,264747.0,101.7292,101.7591,101.1305,101.3101,264747.0
2025-01-02 09:30:00,102.11,102.44,101.32,102.38,313732.0,101.8788,102.2081,101.0906,102.1482,313732.0
2025-01-02 10:00:00,102.38,102.7,101.85,101.94,138449.0,102.1482,102.4675,101.6194,101.7092,138449.0
2025-01-02 10:30:00,101.92,102.12,101.6,101.87,89994.0,101.6893,101.8888,101.37,101.6394,89994.0
2025-01-02 11:00:00,101.9,102.03,101.47,101.98,135982.0,101.6693,101.799,101.2403,101.7491,135982.0
2025-01-02 11:30:00,101.99,102.32,101.91,102.14,117265.0,101.7591,102.0884,101.6793,101.9088,117265.0
2025-01-02 12:00:00,102.16,102.26,101.29,101.35,89355.0,101.9287,102.0285,101.0607,101.1206,89355.0
2025-01-02 12:30:00,101.26,101.28,100.54,100.98,129947.0,101.0308,101.0507,100.3124,100.7514,129947.0
2025-01-02 13:00:00,100.94,101.03,100.64,100.95,199048.0,100.7115,100.8013,100.4122,100.7215,199048.0
2025-01-02 13:30:00,100.89,100.97,100.62,100.91,207071.0,100.6616,100.7414,100.3922,100.6816,207071.0
2025-01-02 14:00:00,100.9,101.25,100.81,101.2,168408.0,100.6716,101.0208,100.5818,100.9709,168408.0
2025-01-02 14:30:00,101.17,101.39,100.98,100.99,349356.0,100.941,101.1605,100.7514,100.7614,349356.0
2025-01-02 15:00:00,101.0,101.51,101.0,101.43,183883.0,100.7714,101.2802,100.7714,101.2004,183883.0
2025-01-02 15:30:00,101.42,101.61,101.26,101.54,351395.0,101.1904,101.38,101.0308,101.3101,351395.0
2025-01-03 09:30:00,102.19,102.8,102.1,102.59,67494.0,101.9587,102.5673,101.8689,102.3578,67494.0
2025-01-03 10:00:00,102.62,102.81,102.04,102.41,72971.0,102.3877,102.5773,101.809,102.1782,72971.0
2025-01-03 10:30:00,102.28,102.65,102.24,102.58,70888.0,102.0485,102.4176,102.0085,102.3478,70888.0
2025-01-03 11:00:00,102.57,102.75,102.38,102.73,75200.0,102.3378,102.5174,102.1482,102.4974,75200.0
2025-01-03 11:30:00,102.73,103.02,102.73,102.9,115443.0,102.4974,102.7868,102.4974,102.6671,115443.0
2025-01-03 12:00:00,102.92,102.99,102.79,102.83,75052.0,102.687,102.7568,102.5573,102.5972,75052.0
2025-01-03 12:30:00,102.86,103.0,102.79,102.99,79809.0,102.6271,102.7668,102.5573,102.7568,79809.0
2025-01-03 13:00:00,102.98,103.12,102.92,103.12,137539.0,102.7469,102.8866,102.687,102.8866,137539.0
2025-01-03 13:30:00,103.13,103.24,103.05,103.1,62657.0,102.8965,103.0063,102.8167,102.8666,62657.0
2025-01-03 14:00:00,103.08,103.3,103.06,103.27,49116.0,102.8466,103.0661,102.8267,103.0362,49116.0
2025-01-03 14:30:00,103.26,103.39,103.25,103.3,85736.0,103.0262,103.1559,103.0163,103.0661,85736.0
2025-01-03 15:00:00,103.28,103.28,103.15,103.22,122309.0,103.0462,103.0462,102.9165,102.9863,122309.0
2025-01-03 15:30:00,103.21,103.32,103.09,103.25,297655.0,102.9763,103.0861,102.8566,103.0163,297655.0
2025-01-06 09:30:00,104.32,104.72,104.32,104.56,95395.0,104.0838,104.4829,104.0838,104.3233,95395.0
2025-01-06 10:00:00,104.62,104.94,104.49,104.91,66398.0,104.3832,104.7024,104.2535,104.6725,66398.0
2025-01-06 10:30:00,104.89,105.02,104.75,104.92,66320.0,104.6525,104.7823,104.5129,104.6825,66320.0
2025-01-06 11:00:00,104.94,105.02,104.81,104.97,43014.0,104.7024,104.7823,104.5727,104.7324,43014.0
2025-01-06 11:30:00,104.95,104.98,104.81,104.85,242482.0,104.7124,104.7423,104.5727,104.6126,242482.0
2025-01-06 12:00:00,104.81,104.89,104.69,104.73,69931.0,104.5727,104.6525,104.453,104.4929,69931.0
2025-01-06 12:30:00,104.73,104.8,104.55,104.63,53037.0,104.4929,104.5628,104.3133,104.3931,53037.0
2025-01-06 13:00:00,104.62,104.62,104.39,104.54,98535.0,104.3832,104.3832,104.1537,104.3033,98535.0
2025-01-06 13:30:00,104.57,104.59,104.19,104.21,53158.0,104.3333,104.3532,103.9541,103.9741,53158.0
2025-01-06 14:00:00,104.17,104.25,104.05,104.19,60631.0,103.9342,104.014,103.8144,103.9541,60631.0
2025-01-06 14:30:00,104.14,104.24,103.98,104.0,79643.0,103.9042,104.004,103.7446,103.7646,79643.0
2025-01-06 15:00:00,103.93,104.28,103.92,104.26,234476.0,103.6947,104.0439,103.6847,104.024,234476.0
2025-01-06 15:30:00,104.25,104.37,103.93,104.37,202985.0,104.014,104.1337,103.6947,104.1337,202985.0
2025-01-07 09:30:00,104.72,104.78,104.03,104.07,68170.0,104.4829,104.5428,103.7945,103.8344,68170.0
2025-01-07 10:00:00,104.02,104.02,103.18,103.3,94150.0,103.7845,103.7845,102.9464,103.0661,94150.0
2025-01-07 10:30:00,103.22,103.27,102.47,103.23,190217.0,102.9863,103.0362,102.238,102.9963,190217.0
2025-01-07 11:00:00,103.22,103.39,102.98,103.32,181813.0,102.9863,103.1559,102.7469,103.0861,181813.0
2025-01-07 11:30:00,103.3,103.32,102.75,102.76,88902.0,103.0661,103.0861,102.5174,102.5274,88902.0
2025-01-07 12:00:00,102.81,102.95,102.65,102.76,91727.0,102.5773,102.7169,102.4176,102.5274,91727.0
2025-01-07 12:30:00,102.8,102.92,102.6,102.87,82490.0,102.5673,102.687,102.3677,102.6371,82490.0
2025-01-07 13:00:00,102.9,103.21,102.89,103.18,44123.0,102.6671,102.9763,102.6571,102.9464,44123.0
2025-01-07 13:30:00,103.16,103.16,102.82,102.87,83195.0,102.9265,102.9265,102.5872,102.6371,83195.0
2025-01-07 14:00:00,102.85,102.99,102.76,102.88,58976.0,102.6172,102.7568,102.5274,102.6471,58976.0
2025-01-07 14:30:00,102.86,102.86,102.61,102.67,63024.0,102.6271,102.6271,102.3777,102.4376,63024.0
2025-01-07 15:00:00,102.68,102.68,102.23,102.26,86277.0,102.4475,102.4475,101.9986,102.0285,86277.0
2025-01-07 15:30:00,102.31,102.46,102.03,102.4,441596.0,102.0784,102.228,101.799,102.1682,441596.0
2025-01-08 09:30:00,102.58,102.69,102.31,102.58,97491.0,102.3478,102.4575,102.0784,102.3478,97491.0
2025-01-08 10:00:00,102.6,102.84,102.0,102.16,74646.0,102.3677,102.6072,101.7691,101.9287,74646.0
2025-01-08 10:30:00,102.17,102.5,102.11,102.43,271469.0,101.9387,102.268,101.8788,102.1981,271469.0
2025-01-08 11:00:00,102.44,102.5,102.16,102.38,42709.0,102.2081,102.268,101.9287,102.1482,42709.0
2025-01-08 11:30:00,102.36,102.77,102.36,102.66,61958.0,102.1283,102.5373,102.1283,102.4276,61958.0
2025-01-08 12:00:00,102.64,102.65,101.76,101.76,52567.0,102.4076,102.4176,101.5296,101.5296,52567.0
2025-01-08 12:30:00,101.76,102.2,101.66,102.16,41404.0,101.5296,101.9686,101.4299,101.9287,41404.0
2025-01-08 13:00:00,102.14,102.79,102.14,102.68,73230.0,101.9088,102.5573,101.9088,102.4475,73230.0
2025-01-08 13:30:00,102.65,102.72,102.23,102.43,70050.0,102.4176,102.4875,101.9986,102.1981,70050.0
2025-01-08 14:00:00,102.39,102.93,102.25,102.86,107996.0,102.1582,102.697,102.0185,102.6271,107996.0
2025-01-08 14:30:00,102.86,102.86,102.4,102.5,98298.0,102.6271,102.6271,102.1682,102.268,98298.0
2025-01-08 15:00:00,102.51,102.58,102.31,102.53,114155.0,102.2779,102.3478,102.0784,102.2979,114155.0
2025-01-08 15:30:00,102.52,102.65,102.35,102.54,315910.0,102.2879,102.4176,102.1183,102.3079,315910.0
2025-01-10 09:30:00,101.95,101.95,101.02,101.2,134207.0,101.7192,101.7192,100.7913,100.9709,134207.0
2025-01-10 10:00:00,101.18,101.19,100.42,101.18,117282.0,100.9509,100.9609,100.1927,100.9509,117282.0
2025-01-10 10:30:00,101.15,101.65,101.03,101.04,181817.0,100.921,101.4199,100.8013,100.8113,181817.0
2025-01-10 11:00:00,101.06,101.06,100.78,100.83,107336.0,100.8312,100.8312,100.5519,100.6017,107336.0
2025-01-10 11:30:00,100.76,101.09,100.62,100.67,108913.0,100.5319,100.8611,100.3922,100.4421,108913.0
2025-01-10 12:00:00,100.69,100.93,100.56,100.93,77853.0,100.4621,100.7015,100.3323,100.7015,77853.0
2025-01-10 12:30:00,100.92,101.34,100.9,101.34,66408.0,100.6915,101.1106,100.6716,101.1106,66408.0
2025-01-10 13:00:00,101.31,101.71,101.19,101.63,102886.0,101.0807,101.4797,100.9609,101.3999,102886.0
2025-01-10 13:30:00,101.62,101.92,101.51,101.92,83189.0,101.3899,101.6893,101.2802,101.6893,83189.0
2025-01-10 14:00:00,101.9,101.9,101.29,101.52,84124.0,101.6693,101.6693,101.0607,101.2902,84124.0
2025-01-10 14:30:00,101.51,101.51,101.28,101.45,97926.0,101.2802,101.2802,101.0507,101.2203,97926.0
2025-01-10 15:00:00,101.44,101.5,101.01,101.07,190229.0,101.2104,101.2702,100.7813,100.8412,190229.0
2025-01-10 15:30:00,101.04,101.19,100.92,101.08,224157.0,100.8113,100.9609,100.6915,100.8512,224157.0
2025-01-13 09:30:00,99.68,100.25,99.5,100.08,162872.0,99.4543,100.0231,99.2747,99.8534,162872.0
2025-01-13 10:00:00,100.09,100.28,99.61,99.63,71655.0,99.8634,100.053,99.3845,99.4045,71655.0
2025-01-13 10:30:00,99.64,100.36,99.62,100.02,117272.0,99.4144,100.1328,99.3945,99.7936,117272.0
2025-01-13 11:00:00,100.02,100.07,99.75,99.81,72705.0,99.7936,99.8435,99.5242,99.584,72705.0
2025-01-13 11:30:00,99.79,100.11,99.66,99.7,97451.0,99.5641,99.8834,99.4344,99.4743,97451.0
2025-01-13 12:00:00,99.7,100.24,99.61,100.16,54273.0,99.4743,100.0131,99.3845,99.9333,54273.0
2025-01-13 12:30:00,100.11,100.36,100.01,100.35,95040.0,99.8834,100.1328,99.7836,100.1228,95040.0
2025-01-13 13:00:00,100.35,100.42,100.23,100.38,161844.0,100.1228,100.1927,100.0031,100.1528,161844.0
2025-01-13 13:30:00,100.43,100.46,100.27,100.4,63410.0,100.2026,100.2326,100.043,100.1727,63410.0
2025-01-13 14:00:00,100.41,100.44,100.18,100.43,72715.0,100.1827,100.2126,99.9532,100.2026,72715.0
2025-01-13 14:30:00,100.42,100.6,100.34,100.48,73660.0,100.1927,100.3723,100.1128,100.2525,73660.0
2025-01-13 15:00:00,100.49,100.58,100.35,100.42,253799.0,100.2625,100.3523,100.1228,100.1927,253799.0
2025-01-13 15:30:00,100.39,100.8,100.34,100.76,222590.0,100.1627,100.5718,100.1128,100.5319,222590.0
2025-01-14 09:30:00,101.43,101.61,100.84,100.89,140659.0,101.2004,101.38,100.6117,100.6616,140659.0
2025-01-14 10:00:00,100.88,101.46,100.86,101.05,62894.0,100.6516,101.2303,100.6317,100.8212,62894.0
2025-01-14 10:30:00,101.07,101.07,100.64,100.64,55294.0,100.8412,100.8412,100.4122,100.4122,55294.0
2025-01-14 11:00:00,100.66,100.74,100.32,100.51,117455.0,100.4321,100.5119,100.0929,100.2825,117455.0
2025-01-14 11:30:00,100.56,100.6,100.11,100.12,73358.0,100.3323,100.3723,99.8834,99.8933,73358.0
2025-01-14 12:00:00,100.07,100.37,100.05,100.29,51622.0,99.8435,100.1428,99.8235,100.063,51622.0
2025-01-14 12:30:00,100.26,100.4,99.99,100.33,52869.0,100.033,100.1727,99.7636,100.1029,52869.0
2025-01-14 13:00:00,100.29,100.7,100.29,100.67,77133.0,100.063,100.472,100.063,100.4421,77133.0
2025-01-14 13:30:00,100.65,101.02,100.62,100.96,264058.0,100.4221,100.7913,100.3922,100.7314,264058.0
2025-01-14 14:00:00,100.94,101.03,100.85,100.92,56703.0,100.7115,100.8013,100.6217,100.6915,56703.0
2025-01-14 14:30:00,100.86,101.0,100.27,100.29,112486.0,100.6317,100.7714,100.043,100.063,112486.0
2025-01-14 15:00:00,100.32,100.33,99.96,100.2,94175.0,100.0929,100.1029,99.7337,99.9732,94175.0
2025-01-14 15:30:00,100.22,100.57,100.05,100.56,216680.0,99.9931,100.3423,99.8235,100.3323,216680.0
2025-01-15 09:30:00,102.1,102.48,101.7,102.45,146978.0,101.8689,102.248,101.4698,102.2181,146978.0
2025-01-15 10:00:00,102.46,102.76,102.43,102.67,61291.0,102.228,102.5274,102.1981,102.4376,61291.0
2025-01-15 10:30:00,102.68,102.71,102.45,102.45,99279.0,102.4475,102.4775,102.2181,102.2181,99279.0
2025-01-15 11:00:00,102.47,102.64,102.4,102.48,102794.0,102.238,102.4076,102.1682,102.248,102794.0
2025-01-15 11:30:00,102.47,102.48,102.14,102.26,62850.0,102.238,102.248,101.9088,102.0285,62850.0
2025-01-15 12:00:00,102.25,102.55,102.24,102.52,158648.0,102.0185,102.3178,102.0085,102.2879,158648.0
2025-01-15 12:30:00,102.53,102.69,102.47,102.47,103561.0,102.2979,102.4575,102.238,102.238,103561.0
2025-01-15 13:00:00,102.5,102.78,102.5,102.78,38411.0,102.268,102.5473,102.268,102.5473,38411.0
2025-01-15 13:30:00,102.77,102.82,102.67,102.76,64710.0,102.5373,102.5872,102.4376,102.5274,64710.0
2025-01-15 14:00:00,102.79,102.97,102.76,102.96,69189.0,102.5573,102.7369,102.5274,102.7269,69189.0
2025-01-15 14:30:00,102.95,103.04,102.89,102.98,52658.0,102.7169,102.8067,102.6571,102.7469,52658.0
2025-01-15 15:00:00,102.98,103.11,102.93,103.05,101462.0,102.7469,102.8766,102.697,102.8167,101462.0
2025-01-15 15:30:00,103.04,103.1,102.91,102.92,310865.0,102.8067,102.8666,102.677,102.687,310865.0
2025-01-16 09:30:00,103.43,103.45,102.94,103.0,107803.0,103.1959,103.2158,102.707,102.7668,107803.0
2025-01-16 10:00:00,102.91,103.22,102.8,103.01,181237.0,102.677,102.9863,102.5673,102.7768,181237.0
2025-01-16 10:30:00,103.0,103.24,102.87,103.24,40850.0,102.7668,103.0063,102.6371,103.0063,40850.0
2025-01-16 11:00:00,103.22,103.41,103.0,103.12,113242.0,102.9863,103.1759,102.7668,102.8866,113242.0
2025-01-16 11:30:00,103.12,103.18,102.73,103.09,70337.0,102.8866,102.9464,102.4974,102.8566,70337.0
2025-01-16 12:00:00,103.07,103.14,102.89,103.13,63518.0,102.8367,102.9065,102.6571,102.8965,63518.0
2025-01-16 12:30:00,103.12,103.13,102.95,102.97,79863.0,102.8866,102.8965,102.7169,102.7369,79863.0
2025-01-16 13:00:00,102.96,103.08,102.76,102.77,28033.0,102.7269,102.8466,102.5274,102.5373,28033.0
2025-01-16 13:30:00,102.75,102.79,102.46,102.6,35603.0,102.5174,102.5573,102.228,102.3677,35603.0
2025-01-16 14:00:00,102.58,102.86,102.54,102.83,179747.0,102.3478,102.6271,102.3079,102.5972,179747.0
2025-01-16 14:30:00,102.83,102.97,102.75,102.94,69579.0,102.5972,102.7369,102.5174,102.707,69579.0
2025-01-16 15:00:00,102.93,103.03,102.69,102.8,110178.0,102.697,102.7968,102.4575,102.5673,110178.0
2025-01-16 15:30:00,102.78,102.88,102.44,102.47,195232.0,102.5473,102.6471,102.2081,102.238,195232.0
2025-01-17 09:30:00,103.97,103.97,103.35,103.43,116240.0,103.7346,103.7346,103.116,103.1959,116240.0
2025-01-17 10:00:00,103.44,103.75,103.34,103.54,71556.0,103.2058,103.5151,103.1061,103.3056,71556.0
2025-01-17 10:30:00,103.54,103.88,103.52,103.88,60719.0,103.3056,103.6448,103.2856,103.6448,60719.0
2025-01-17 11:00:00,103.88,104.1,103.77,104.07,75647.0,103.6448,103.8643,103.5351,103.8344,75647.0
2025-01-17 11:30:00,104.07,104.1,103.9,103.93,49892.0,103.8344,103.8643,103.6648,103.6947,49892.0
2025-01-17 12:00:00,103.9,104.09,103.84,104.08,55750.0,103.6648,103.8544,103.6049,103.8444,55750.0
2025-01-17 12:30:00,104.09,104.11,104.0,104.09,55548.0,103.8544,103.8743,103.7646,103.8544,55548.0
2025-01-17 13:00:00,104.08,104.28,104.03,104.22,42656.0,103.8444,104.0439,103.7945,103.9841,42656.0
2025-01-17 13:30:00,104.2,104.22,104.01,104.08,110911.0,103.9641,103.9841,103.7745,103.8444,110911.0
2025-01-17 14:00:00,104.09,104.12,103.99,104.06,64185.0,103.8544,103.8843,103.7546,103.8244,64185.0
2025-01-17 14:30:00,104.06,104.1,103.95,104.01,83058.0,103.8244,103.8643,103.7147,103.7745,83058.0
2025-01-17 15:00:00,104.0,104.02,103.84,103.92,115432.0,103.7646,103.7845,103.6049,103.6847,115432.0
2025-01-17 15:30:00,103.92,104.03,103.77,103.83,136706.0,103.6847,103.7945,103.5351,103.5949,136706.0
2025-01-21 09:30:00,104.55,104.67,104.08,104.32,133063.0,104.3133,104.433,103.8444,104.0838,133063.0
2025-01-21 10:00:00,104.24,104.3,103.82,104.27,243065.0,104.004,104.0639,103.585,104.0339,243065.0
2025-01-21 10:30:00,104.25,104.35,104.1,104.3,116017.0,104.014,104.1138,103.8643,104.0639,116017.0
2025-01-21 11:00:00,104.29,104.42,104.15,104.29,42069.0,104.0539,104.1836,103.9142,104.0539,42069.0
2025-01-21 11:30:00,104.29,104.49,104.16,104.47,50692.0,104.0539,104.2535,103.9242,104.2335,50692.0
2025-01-21 12:00:00,104.46,104.55,104.33,104.52,48724.0,104.2235,104.3133,104.0938,104.2834,48724.0
2025-01-21 12:30:00,104.5,104.8,104.5,104.8,75909.0,104.2634,104.5628,104.2634,104.5628,75909.0
2025-01-21 13:00:00,104.79,104.98,104.71,104.9,1201325.0,104.5528,104.7423,104.473,104.6625,1201325.0
2025-01-21 13:30:00,104.92,104.95,104.82,104.9,41244.0,104.6825,104.7124,104.5827,104.6625,41244.0
2025-01-21 14:00:00,104.89,104.96,104.7,104.83,110028.0,104.6525,104.7224,104.463,104.5927,110028.0
2025-01-21 14:30:00,104.78,104.81,104.68,104.8,80563.0,104.5428,104.5727,104.443,104.5628,80563.0
2025-01-21 15:00:00,104.79,104.93,104.77,104.93,86582.0,104.5528,104.6925,104.5328,104.6925,86582.0
2025-01-21 15:30:00,104.92,104.97,104.76,104.88,173532.0,104.6825,104.7324,104.5228,104.6426,173532.0
2025-01-22 09:30:00,106.0,106.29,105.85,106.19,143053.0,105.76,106.0494,105.6104,105.9496,143053.0
2025-01-22 10:00:00,106.19,106.23,106.03,106.2,71001.0,105.9496,105.9895,105.79,105.9596,71001.0
2025-01-22 10:30:00,106.17,106.33,106.11,106.11,84438.0,105.9296,106.0893,105.8698,105.8698,84438.0
2025-01-22 11:00:00,106.11,106.3,106.06,106.28,72663.0,105.8698,106.0594,105.8199,106.0394,72663.0
2025-01-22 11:30:00,106.28,106.44,106.27,106.43,106407.0,106.0394,106.199,106.0294,106.1891,106407.0
2025-01-22 12:00:00,106.43,106.5,106.37,106.41,73473.0,106.1891,106.2589,106.1292,106.1691,73473.0
2025-01-22 12:30:00,106.41,106.46,106.35,106.43,47592.0,106.1691,106.219,106.1092,106.1891,47592.0
2025-01-22 13:00:00,106.41,106.44,106.23,106.26,90330.0,106.1691,106.199,105.9895,106.0194,90330.0
2025-01-22 13:30:00,106.28,106.41,106.25,106.29,122539.0,106.0394,106.1691,106.0095,106.0494,122539.0
2025-01-22 14:00:00,106.28,106.39,106.25,106.28,75542.0,106.0394,106.1492,106.0095,106.0394,75542.0
2025-01-22 14:30:00,106.28,106.4,106.24,106.4,74838.0,106.0394,106.1591,105.9995,106.1591,74838.0
2025-01-22 15:00:00,106.4,106.4,106.27,106.28,142957.0,106.1591,106.1591,106.0294,106.0394,142957.0
2025-01-22 15:30:00,106.29,106.34,106.09,106.14,128174.0,106.0494,106.0993,105.8498,105.8997,128174.0
2025-01-23 09:30:00,105.93,106.11,105.71,106.0,72839.0,105.6902,105.8698,105.4707,105.76,72839.0
2025-01-23 10:00:00,106.04,106.04,105.87,105.96,33105.0,105.7999,105.7999,105.6303,105.7201,33105.0
2025-01-23 10:30:00,105.97,106.2,105.93,106.17,147496.0,105.7301,105.9596,105.6902,105.9296,147496.0
2025-01-23 11:00:00,106.18,106.25,106.02,106.22,91795.0,105.9396,106.0095,105.78,105.9795,91795.0
2025-01-23 11:30:00,106.2,106.36,106.16,106.21,88015.0,105.9596,106.1192,105.9197,105.9696,88015.0
2025-01-23 12:00:00,106.14,106.2,106.09,106.1,45642.0,105.8997,105.9596,105.8498,105.8598,45642.0
2025-01-23 12:30:00,106.11,106.2,106.02,106.2,43752.0,105.8698,105.9596,105.78,105.9596,43752.0
2025-01-23 13:00:00,106.2,106.38,106.17,106.28,42039.0,105.9596,106.1392,105.9296,106.0394,42039.0
2025-01-23 13:30:00,106.3,106.39,106.18,106.23,74365.0,106.0594,106.1492,105.9396,105.9895,74365.0
2025-01-23 14:00:00,106.22,106.25,106.09,106.2,65139.0,105.9795,106.0095,105.8498,105.9596,65139.0
2025-01-23 14:30:00,106.22,106.29,106.2,106.24,173695.0,105.9795,106.0494,105.9596,105.9995,173695.0
2025-01-23 15:00:00,106.23,106.34,106.19,106.3,88517.0,105.9895,106.0993,105.9496,106.0594,88517.0
2025-01-23 15:30:00,106.3,106.65,106.21,106.64,147086.0,106.0594,106.4086,105.9696,106.3986,147086.0
2025-01-24 09:30:00,106.86,107.15,106.78,107.07,95844.0,106.6181,106.9074,106.5383,106.8276,95844.0
2025-01-24 10:00:00,107.08,107.1,106.67,106.68,51741.0,106.8376,106.8575,106.4285,106.4385,51741.0
2025-01-24 10:30:00,106.73,106.78,106.59,106.61,59137.0,106.4884,106.5383,106.3487,106.3687,59137.0
2025-01-24 11:00:00,106.62,106.75,106.54,106.73,45885.0,106.3786,106.5083,106.2988,106.4884,45885.0
2025-01-24 11:30:00,106.75,106.86,106.6,106.61,46926.0,106.5083,106.6181,106.3587,106.3687,46926.0
2025-01-24 12:00:00,106.61,106.73,106.57,106.6,45378.0,106.3687,106.4884,106.3287,106.3587,45378.0
2025-01-24 12:30:00,106.6,106.65,106.38,106.43,81373.0,106.3587,106.4086,106.1392,106.1891,81373.0
2025-01-24 13:00:00,106.41,106.49,106.28,106.41,35110.0,106.1691,106.2489,106.0394,106.1691,35110.0
2025-01-24 13:30:00,106.42,106.47,106.06,106.07,36836.0,106.1791,106.229,105.8199,105.8299,36836.0
2025-01-24 14:00:00,106.08,106.18,105.95,106.11,54392.0,105.8399,105.9396,105.7101,105.8698,54392.0
2025-01-24 14:30:00,106.1,106.21,106.06,106.07,52922.0,105.8598,105.9696,105.8199,105.8299,52922.0
2025-01-24 15:00:00,106.08,106.16,106.02,106.05,100375.0,105.8399,105.9197,105.78,105.8099,100375.0
2025-01-24 15:30:00,106.06,106.32,106.03,106.27,197153.0,105.8199,106.0793,105.79,106.0294,197153.0
2025-01-27 09:30:00,102.07,103.02,102.0,103.01,193667.0,101.8389,102.7868,101.7691,102.7768,193667.0
2025-01-27 10:00:00,103.01,103.01,102.38,102.98,134155.0,102.7768,102.7768,102.1482,102.7469,134155.0
2025-01-27 10:30:00,102.93,103.24,102.87,102.88,113046.0,102.697,103.0063,102.6371,102.6471,113046.0
2025-01-27 11:00:00,102.86,102.93,102.16,102.2,266477.0,102.6271,102.697,101.9287,101.9686,266477.0
2025-01-27 11:30:00,102.2,102.53,102.06,102.32,139571.0,101.9686,102.2979,101.829,102.0884,139571.0
2025-01-27 12:00:00,102.34,102.62,102.08,102.34,199054.0,102.1083,102.3877,101.8489,102.1083,199054.0
2025-01-27 12:30:00,102.36,102.53,101.96,101.96,143632.0,102.1283,102.2979,101.7292,101.7292,143632.0
2025-01-27 13:00:00,101.98,102.12,101.82,101.83,115855.0,101.7491,101.8888,101.5895,101.5995,115855.0
2025-01-27 13:30:00,101.82,102.2,101.81,101.89,196374.0,101.5895,101.9686,101.5795,101.6593,196374.0
2025-01-27 14:00:00,101.93,102.47,101.91,102.43,144340.0,101.6992,102.238,101.6793,102.1981,144340.0
2025-01-27 14:30:00,102.41,102.42,101.66,101.84,141488.0,102.1782,102.1881,101.4299,101.6095,141488.0
2025-01-27 15:00:00,101.86,102.14,101.76,101.99,530993.0,101.6294,101.9088,101.5296,101.7591,530993.0
2025-01-27 15:30:00,102.01,102.49,101.95,102.49,687074.0,101.7791,102.258,101.7192,102.258,687074.0
2025-01-28 09:30:00,102.95,103.08,102.08,102.67,181802.0,102.7169,102.8466,101.8489,102.4376,181802.0
2025-01-28 10:00:00,102.76,103.61,102.76,103.55,89790.0,102.5274,103.3754,102.5274,103.3156,89790.0
2025-01-28 10:30:00,103.54,103.54,103.26,103.51,88131.0,103.3056,103.3056,103.0262,103.2757,88131.0
2025-01-28 11:00:00,103.59,103.65,103.24,103.31,433801.0,103.3555,103.4154,103.0063,103.0761,433801.0
2025-01-28 11:30:00,103.31,103.71,103.25,103.71,90963.0,103.0761,103.4752,103.0163,103.4752,90963.0
2025-01-28 12:00:00,103.72,104.21,103.71,104.12,86748.0,103.4852,103.9741,103.4752,103.8843,86748.0
2025-01-28 12:30:00,104.12,104.17,103.98,104.1,62119.0,103.8843,103.9342,103.7446,103.8643,62119.0
2025-01-28 13:00:00,104.13,104.39,104.1,104.23,133211.0,103.8943,104.1537,103.8643,103.994,133211.0
2025-01-28 13:30:00,104.24,104.28,104.07,104.2,91515.0,104.004,104.0439,103.8344,103.9641,91515.0
2025-01-28 14:00:00,104.18,104.35,104.08,104.32,59402.0,103.9442,104.1138,103.8444,104.0838,59402.0
2025-01-28 14:30:00,104.32,104.61,104.32,104.57,91619.0,104.0838,104.3732,104.0838,104.3333,91619.0
2025-01-28 15:00:00,104.57,104.62,104.41,104.57,138053.0,104.3333,104.3832,104.1736,104.3333,138053.0
2025-01-28 15:30:00,104.57,104.59,104.34,104.48,195679.0,104.3333,104.3532,104.1038,104.2435,195679.0
2025-01-29 09:30:00,104.19,104.25,103.77,103.91,75907.0,103.9541,104.014,103.5351,103.6748,75907.0
2025-01-29 10:00:00,103.99,104.13,103.7,103.78,62616.0,103.7546,103.8943,103.4652,103.5451,62616.0
2025-01-29 10:30:00,103.8,103.9,103.53,103.72,77077.0,103.565,103.6648,103.2956,103.4852,77077.0
2025-01-29 11:00:00,103.72,103.8,103.6,103.64,35159.0,103.4852,103.565,103.3655,103.4054,35159.0
2025-01-29 11:30:00,103.65,103.75,103.54,103.59,57585.0,103.4154,103.5151,103.3056,103.3555,57585.0
2025-01-29 12:00:00,103.59,103.89,103.58,103.83,61970.0,103.3555,103.6548,103.3455,103.5949,61970.0
2025-01-29 12:30:00,103.84,103.9,103.61,103.62,38464.0,103.6049,103.6648,103.3754,103.3854,38464.0
2025-01-29 13:00:00,103.65,103.65,103.02,103.62,61978.0,103.4154,103.4154,102.7868,103.3854,61978.0
2025-01-29 13:30:00,103.65,103.7,103.42,103.44,60187.0,103.4154,103.4652,103.1859,103.2058,60187.0
2025-01-29 14:00:00,103.44,103.53,103.08,103.15,122894.0,103.2058,103.2956,102.8466,102.9165,122894.0
2025-01-29 14:30:00,103.12,103.96,103.12,103.76,159129.0,102.8866,103.7247,102.8866,103.5251,159129.0
2025-01-29 15:00:00,103.75,104.11,103.46,104.04,152339.0,103.5151,103.8743,103.2258,103.8045,152339.0
2025-01-29 15:30:00,104.07,104.1,103.47,103.75,139239.0,103.8344,103.8643,103.2358,103.5151,139239.0
2025-01-30 09:30:00,104.38,104.96,104.21,104.59,97765.0,104.1437,104.7224,103.9741,104.3532,97765.0
2025-01-30 10:00:00,104.55,104.58,104.11,104.11,57970.0,104.3133,104.3432,103.8743,103.8743,57970.0
2025-01-30 10:30:00,104.1,104.37,103.69,103.72,78741.0,103.8643,104.1337,103.4553,103.4852,78741.0
2025-01-30 11:00:00,103.73,104.07,103.5,104.06,489519.0,103.4952,103.8344,103.2657,103.8244,489519.0
2025-01-30 11:30:00,104.09,104.5,103.97,104.41,57987.0,103.8544,104.2634,103.7346,104.1736,57987.0
2025-01-30 12:00:00,104.39,104.4,103.97,104.02,63919.0,104.1537,104.1637,103.7346,103.7845,63919.0
2025-01-30 12:30:00,103.99,104.22,103.97,104.21,44025.0,103.7546,103.9841,103.7346,103.9741,44025.0
2025-01-30 13:00:00,104.23,104.31,104.1,104.16,76393.0,103.994,104.0739,103.8643,103.9242,76393.0
2025-01-30 13:30:00,104.23,104.44,104.22,104.4,40263.0,103.994,104.2036,103.9841,104.1637,40263.0
2025-01-30 14:00:00,104.4,104.53,104.34,104.47,38356.0,104.1637,104.2934,104.1038,104.2335,38356.0
2025-01-30 14:30:00,104.47,104.69,104.39,104.69,78287.0,104.2335,104.453,104.1537,104.453,78287.0
2025-01-30 15:00:00,104.69,104.92,104.68,104.86,88857.0,104.453,104.6825,104.443,104.6226,88857.0
2025-01-30 15:30:00,104.85,104.88,104.12,104.62,228029.0,104.6126,104.6426,103.8843,104.3832,228029.0
2025-01-31 09:30:00,105.26,105.51,105.08,105.5,81580.0,105.0217,105.2711,104.8421,105.2612,81580.0
2025-01-31 10:00:00,105.55,105.76,105.54,105.73,57497.0,105.3111,105.5206,105.3011,105.4906,57497.0
2025-01-31 10:30:00,105.72,105.96,105.72,105.89,62375.0,105.4807,105.7201,105.4807,105.6503,62375.0
2025-01-31 11:00:00,105.9,106.03,105.82,105.85,46035.0,105.6603,105.79,105.5804,105.6104,46035.0
2025-01-31 11:30:00,105.83,105.9,105.63,105.75,74119.0,105.5904,105.6603,105.3909,105.5106,74119.0
2025-01-31 12:00:00,105.74,105.82,105.56,105.82,184285.0,105.5006,105.5804,105.321,105.5804,184285.0
2025-01-31 12:30:00,105.83,105.85,105.68,105.77,72209.0,105.5904,105.6104,105.4408,105.5306,72209.0
2025-01-31 13:00:00,105.73,105.8,105.31,105.32,133852.0,105.4906,105.5605,105.0716,105.0816,133852.0
2025-01-31 13:30:00,105.28,105.37,104.95,105.09,95481.0,105.0417,105.1315,104.7124,104.8521,95481.0
2025-01-31 14:00:00,105.08,105.16,104.68,104.89,99386.0,104.8421,104.9219,104.443,104.6525,99386.0
2025-01-31 14:30:00,104.89,104.98,104.29,104.65,102168.0,104.6525,104.7423,104.0539,104.4131,102168.0
2025-01-31 15:00:00,104.62,104.62,104.09,104.15,118319.0,104.3832,104.3832,103.8544,103.9142,118319.0
2025-01-31 15:30:00,104.16,104.45,104.02,104.18,355718.0,103.9242,104.2135,103.7845,103.9442,355718.0
2025-02-03 09:30:00,102.12,102.75,102.01,102.33,164209.0,101.8888,102.5174,101.7791,102.0983,164209.0
2025-02-03 10:00:00,102.22,102.95,101.8,102.91,155498.0,101.9886,102.7169,101.5695,102.677,155498.0
2025-02-03 10:30:00,102.91,103.46,102.78,103.38,294865.0,102.677,103.2258,102.5473,103.146,294865.0
2025-02-03 11:00:00,103.37,103.62,102.96,103.32,145742.0,103.136,103.3854,102.7269,103.0861,145742.0
2025-02-03 11:30:00,103.31,103.59,103.16,103.2,104602.0,103.0761,103.3555,102.9265,102.9664,104602.0
2025-02-03 12:00:00,103.19,103.49,103.13,103.2,374813.0,102.9564,103.2557,102.8965,102.9664,374813.0
2025-02-03 12:30:00,103.18,103.35,102.93,103.29,190124.0,102.9464,103.116,102.697,103.0562,190124.0
2025-02-03 13:00:00,103.22,103.41,103.0,103.29,181302.0,102.9863,103.1759,102.7668,103.0562,181302.0
2025-02-03 13:30:00,103.33,103.57,103.22,103.55,83538.0,103.0961,103.3355,102.9863,103.3156,83538.0
2025-02-03 14:00:00,103.54,103.83,103.47,103.67,143159.0,103.3056,103.5949,103.2358,103.4353,143159.0
2025-02-03 14:30:00,103.66,103.8,103.61,103.68,79395.0,103.4253,103.565,103.3754,103.4453,79395.0
2025-02-03 15:00:00,103.69,103.77,103.49,103.49,117763.0,103.4553,103.5351,103.2557,103.2557,117763.0
2025-02-03 15:30:00,103.51,103.59,103.24,103.3,207638.0,103.2757,103.3555,103.0063,103.0661,207638.0
2025-02-04 09:30:00,103.65,103.95,103.53,103.88,111075.0,103.4154,103.7147,103.2956,103.6448,111075.0
2025-02-04 10:00:00,103.92,104.31,103.92,104.22,105341.0,103.6847,104.0739,103.6847,103.9841,105341.0
2025-02-04 10:30:00,104.22,104.4,104.1,104.15,85884.0,103.9841,104.1637,103.8643,103.9142,85884.0
2025-02-04 11:00:00,104.18,104.45,104.18,104.45,54043.0,103.9442,104.2135,103.9442,104.2135,54043.0
2025-02-04 11:30:00,104.45,104.46,104.19,104.27,51166.0,104.2135,104.2235,103.9541,104.0339,51166.0
2025-02-04 12:00:00,104.26,104.29,103.88,103.89,93047.0,104.024,104.0539,103.6448,103.6548,93047.0
2025-02-04 12:30:00,103.89,104.15,103.89,104.14,39255.0,103.6548,103.9142,103.6548,103.9042,39255.0
2025-02-04 13:00:00,104.17,104.29,103.94,104.27,31473.0,103.9342,104.0539,103.7047,104.0339,31473.0
2025-02-04 13:30:00,104.26,104.33,104.2,104.2,128532.0,104.024,104.0938,103.9641,103.9641,128532.0
2025-02-04 14:00:00,104.18,104.46,104.16,104.38,52036.0,103.9442,104.2235,103.9242,104.1437,52036.0
2025-02-04 14:30:00,104.4,104.47,104.14,104.28,171378.0,104.1637,104.2335,103.9042,104.0439,171378.0
2025-02-04 15:00:00,104.24,104.41,104.23,104.27,135858.0,104.004,104.1736,103.994,104.0339,135858.0
2025-02-04 15:30:00,104.26,104.51,104.25,104.42,132503.0,104.024,104.2734,104.014,104.1836,132503.0
2025-02-05 09:30:00,104.19,104.38,104.04,104.15,104167.0,103.9541,104.1437,103.8045,103.9142,104167.0
2025-02-05 10:00:00,104.19,104.33,103.87,104.12,64224.0,103.9541,104.0938,103.6349,103.8843,64224.0
2025-02-05 10:30:00,104.16,104.26,103.99,104.14,78575.0,103.9242,104.024,103.7546,103.9042,78575.0
2025-02-05 11:00:00,104.16,104.35,104.02,104.28,55326.0,103.9242,104.1138,103.7845,104.0439,55326.0
2025-02-05 11:30:00,104.3,104.7,104.24,104.65,63366.0,104.0639,104.463,104.004,104.4131,63366.0
2025-02-05 12:00:00,104.66,104.79,104.56,104.66,58174.0,104.4231,104.5528,104.3233,104.4231,58174.0
2025-02-05 12:30:00,104.61,104.71,104.57,104.65,45813.0,104.3732,104.473,104.3333,104.4131,45813.0
2025-02-05 13:00:00,104.65,104.7,104.51,104.58,82668.0,104.4131,104.463,104.2734,104.3432,82668.0
2025-02-05 13:30:00,104.57,104.7,104.52,104.62,63009.0,104.3333,104.463,104.2834,104.3832,63009.0
2025-02-05 14:00:00,104.63,104.74,104.61,104.66,140189.0,104.3931,104.5029,104.3732,104.4231,140189.0
2025-02-05 14:30:00,104.66,104.7,104.59,104.64,109877.0,104.4231,104.463,104.3532,104.4031,109877.0
2025-02-05 15:00:00,104.64,104.82,104.63,104.79,212934.0,104.4031,104.5827,104.3931,104.5528,212934.0
2025-02-05 15:30:00,104.78,104.88,104.54,104.86,251364.0,104.5428,104.6426,104.3033,104.6226,251364.0
2025-02-06 09:30:00,105.15,105.38,105.06,105.21,68332.0,104.912,105.1414,104.8222,104.9718,68332.0
2025-02-06 10:00:00,105.19,105.5,105.08,105.24,51952.0,104.9519,105.2612,104.8421,105.0018,51952.0
2025-02-06 10:30:00,105.24,105.46,105.12,105.21,192349.0,105.0018,105.2213,104.882,104.9718,192349.0
2025-02-06 11:00:00,105.22,105.45,105.21,105.43,44085.0,104.9818,105.2113,104.9718,105.1913,44085.0
2025-02-06 11:30:00,105.43,105.46,105.25,105.36,33111.0,105.1913,105.2213,105.0117,105.1215,33111.0
2025-02-06 12:00:00,105.37,105.52,105.28,105.41,65337.0,105.1315,105.2811,105.0417,105.1714,65337.0
2025-02-06 12:30:00,105.39,105.5,105.34,105.45,63534.0,105.1514,105.2612,105.1015,105.2113,63534.0
2025-02-06 13:00:00,105.46,105.56,105.42,105.49,74554.0,105.2213,105.321,105.1813,105.2512,74554.0
2025-02-06 13:30:00,105.49,105.53,105.4,105.42,38855.0,105.2512,105.2911,105.1614,105.1813,38855.0
2025-02-06 14:00:00,105.41,105.49,105.27,105.3,54966.0,105.1714,105.2512,105.0317,105.0616,54966.0
2025-02-06 14:30:00,105.29,105.29,104.89,105.09,51260.0,105.0516,105.0516,104.6525,104.8521,51260.0
2025-02-06 15:00:00,105.11,105.36,105.07,105.35,95748.0,104.872,105.1215,104.8321,105.1115,95748.0
2025-02-06 15:30:00,105.35,105.73,105.35,105.68,131470.0,105.1115,105.4906,105.1115,105.4408,131470.0
2025-02-07 09:30:00,105.88,106.26,105.85,106.08,75868.0,105.6403,106.0194,105.6104,105.8399,75868.0
2025-02-07 10:00:00,106.06,106.06,105.16,105.47,82537.0,105.8199,105.8199,104.9219,105.2312,82537.0
2025-02-07 10:30:00,105.43,105.66,104.82,105.27,116142.0,105.1913,105.4208,104.5827,105.0317,116142.0
2025-02-07 11:00:00,105.28,105.43,104.85,104.98,70959.0,105.0417,105.1913,104.6126,104.7423,70959.0
2025-02-07 11:30:00,105.04,105.12,104.79,104.85,53177.0,104.8022,104.882,104.5528,104.6126,53177.0
2025-02-07 12:00:00,104.87,105.03,104.64,104.84,71642.0,104.6326,104.7922,104.4031,104.6027,71642.0
2025-02-07 12:30:00,104.8,105.11,104.77,104.99,53416.0,104.5628,104.872,104.5328,104.7523,53416.0
2025-02-07 13:00:00,104.98,105.32,104.97,105.25,27588.0,104.7423,105.0816,104.7324,105.0117,27588.0
2025-02-07 13:30:00,105.25,105.29,104.77,104.79,92650.0,105.0117,105.0516,104.5328,104.5528,92650.0
2025-02-07 14:00:00,104.78,104.85,104.58,104.62,198225.0,104.5428,104.6126,104.3432,104.3832,198225.0
2025-02-07 14:30:00,104.6,104.83,104.57,104.76,53152.0,104.3632,104.5927,104.3333,104.5228,53152.0
2025-02-07 15:00:00,104.75,104.75,104.54,104.64,78853.0,104.5129,104.5129,104.3033,104.4031,78853.0
2025-02-07 15:30:00,104.63,104.85,104.63,104.73,67340.0,104.3931,104.6126,104.3931,104.4929,67340.0
2025-02-10 09:30:00,105.26,105.46,105.26,105.45,65571.0,105.0217,105.2213,105.0217,105.2113,65571.0
2025-02-10 10:00:00,105.44,105.81,105.44,105.75,68903.0,105.2013,105.5705,105.2013,105.5106,68903.0
2025-02-10 10:30:00,105.76,105.87,105.75,105.78,54787.0,105.5206,105.6303,105.5106,105.5405,54787.0
2025-02-10 11:00:00,105.82,105.83,105.62,105.66,42713.0,105.5804,105.5904,105.3809,105.4208,42713.0
2025-02-10 11:30:00,105.65,105.7,105.57,105.7,63714.0,105.4108,105.4607,105.331,105.4607,63714.0
2025-02-10 12:00:00,105.67,105.69,105.42,105.53,48503.0,105.4308,105.4507,105.1813,105.2911,48503.0
2025-02-10 12:30:00,105.55,105.75,105.54,105.74,32524.0,105.3111,105.5106,105.3011,105.5006,32524.0
2025-02-10 13:00:00,105.74,105.8,105.7,105.75,23578.0,105.5006,105.5605,105.4607,105.5106,23578.0
2025-02-10 13:30:00,105.74,105.84,105.72,105.83,91525.0,105.5006,105.6004,105.4807,105.5904,91525.0
2025-02-10 14:00:00,105.82,105.9,105.73,105.83,67460.0,105.5804,105.6603,105.4906,105.5904,67460.0
2025-02-10 14:30:00,105.84,105.86,105.71,105.77,43656.0,105.6004,105.6204,105.4707,105.5306,43656.0
2025-02-10 15:00:00,105.77,105.87,105.74,105.79,114128.0,105.5306,105.6303,105.5006,105.5505,114128.0
2025-02-10 15:30:00,105.78,105.79,105.59,105.66,102662.0,105.5405,105.5505,105.351,105.4208,102662.0
2025-02-11 09:30:00,105.19,105.36,105.07,105.17,74139.0,104.9519,105.1215,104.8321,104.9319,74139.0
2025-02-11 10:00:00,105.2,105.4,105.09,105.39,64437.0,104.9618,105.1614,104.8521,105.1514,64437.0
2025-02-11 10:30:00,105.36,105.56,105.33,105.4,51583.0,105.1215,105.321,105.0916,105.1614,51583.0
2025-02-11 11:00:00,105.42,105.43,105.28,105.3,53534.0,105.1813,105.1913,105.0417,105.0616,53534.0
2025-02-11 11:30:00,105.3,105.33,105.1,105.11,51756.0,105.0616,105.0916,104.8621,104.872,51756.0
2025-02-11 12:00:00,105.09,105.18,104.77,105.14,83553.0,104.8521,104.9419,104.5328,104.902,83553.0
2025-02-11 12:30:00,105.14,105.17,105.02,105.05,35947.0,104.902,104.9319,104.7823,104.8122,35947.0
2025-02-11 13:00:00,105.04,105.13,105.0,105.13,33901.0,104.8022,104.892,104.7623,104.892,33901.0
2025-02-11 13:30:00,105.14,105.44,105.13,105.32,46911.0,104.902,105.2013,104.892,105.0816,46911.0
2025-02-11 14:00:00,105.3,105.37,105.25,105.29,63980.0,105.0616,105.1315,105.0117,105.0516,63980.0
2025-02-11 14:30:00,105.3,105.51,105.29,105.45,111187.0,105.0616,105.2711,105.0516,105.2113,111187.0
2025-02-11 15:00:00,105.46,105.52,105.37,105.4,109498.0,105.2213,105.2811,105.1315,105.1614,109498.0
2025-02-11 15:30:00,105.39,105.41,105.17,105.3,113822.0,105.1514,105.1714,104.9319,105.0616,113822.0
2025-02-12 09:30:00,104.08,104.77,103.97,104.68,66082.0,103.8444,104.5328,103.7346,104.443,66082.0
2025-02-12 10:00:00,104.66,104.83,104.24,104.64,126687.0,104.4231,104.5927,104.004,104.4031,126687.0
2025-02-12 10:30:00,104.64,104.99,104.64,104.87,94363.0,104.4031,104.7523,104.4031,104.6326,94363.0
2025-02-12 11:00:00,104.86,104.87,104.42,104.5,42297.0,104.6226,104.6326,104.1836,104.2634,42297.0
2025-02-12 11:30:00,104.52,105.11,104.51,105.11,47970.0,104.2834,104.872,104.2734,104.872,47970.0
2025-02-12 12:00:00,105.08,105.23,105.04,105.18,150662.0,104.8421,104.9918,104.8022,104.9419,150662.0
2025-02-12 12:30:00,105.17,105.3,105.02,105.29,56224.0,104.9319,105.0616,104.7823,105.0516,56224.0
2025-02-12 13:00:00,105.28,105.29,105.06,105.18,67797.0,105.0417,105.0516,104.8222,104.9419,67797.0
2025-02-12 13:30:00,105.15,105.19,105.03,105.06,42550.0,104.912,104.9519,104.7922,104.8222,42550.0
2025-02-12 14:00:00,105.05,105.07,104.91,105.05,107664.0,104.8122,104.8321,104.6725,104.8122,107664.0
2025-02-12 14:30:00,105.05,105.26,105.04,105.2,46854.0,104.8122,105.0217,104.8022,104.9618,46854.0
2025-02-12 15:00:00,105.23,105.26,105.17,105.17,94380.0,104.9918,105.0217,104.9319,104.9319,94380.0
2025-02-12 15:30:00,105.16,105.19,104.92,105.05,106875.0,104.9219,104.9519,104.6825,104.8122,106875.0
2025-02-13 09:30:00,105.22,105.51,105.04,105.48,400387.0,104.9818,105.2711,104.8022,105.2412,400387.0
2025-02-13 10:00:00,105.5,105.87,105.35,105.74,78042.0,105.2612,105.6303,105.1115,105.5006,78042.0
2025-02-13 10:30:00,105.75,106.15,105.73,106.02,74190.0,105.5106,105.9097,105.4906,105.78,74190.0
2025-02-13 11:00:00,106.05,106.05,105.78,105.79,56639.0,105.8099,105.8099,105.5405,105.5505,56639.0
2025-02-13 11:30:00,105.77,105.86,105.53,105.59,71172.0,105.5306,105.6204,105.2911,105.351,71172.0
2025-02-13 12:00:00,105.61,105.75,105.56,105.7,56237.0,105.3709,105.5106,105.321,105.4607,56237.0
2025-02-13 12:30:00,105.68,105.82,105.59,105.67,44495.0,105.4408,105.5804,105.351,105.4308,44495.0
2025-02-13 13:00:00,105.65,105.67,105.33,105.6,56673.0,105.4108,105.4308,105.0916,105.3609,56673.0
2025-02-13 13:30:00,105.61,105.84,105.45,105.84,125597.0,105.3709,105.6004,105.2113,105.6004,125597.0
2025-02-13 14:00:00,105.82,106.02,105.79,106.01,68770.0,105.5804,105.78,105.5505,105.77,68770.0
2025-02-13 14:30:00,106.01,106.25,105.99,106.18,82711.0,105.77,106.0095,105.7501,105.9396,82711.0
2025-02-13 15:00:00,106.17,106.36,106.17,106.33,188606.0,105.9296,106.1192,105.9296,106.0893,188606.0
2025-02-13 15:30:00,106.33,106.47,106.24,106.42,137317.0,106.0893,106.229,105.9995,106.1791,137317.0
2025-02-14 09:30:00,106.45,106.53,106.26,106.43,128005.0,106.209,106.2888,106.0194,106.1891,128005.0
2025-02-14 10:00:00,106.42,106.59,106.32,106.51,361090.0,106.1791,106.3487,106.0793,106.2689,361090.0
2025-02-14 10:30:00,106.51,106.63,106.37,106.59,106448.0,106.2689,106.3886,106.1292,106.3487,106448.0
2025-02-14 11:00:00,106.59,106.59,106.28,106.43,74793.0,106.3487,106.3487,106.0394,106.1891,74793.0
2025-02-14 11:30:00,106.38,106.45,106.27,106.43,93481.0,106.1392,106.209,106.0294,106.1891,93481.0
2025-02-14 12:00:00,106.43,106.44,106.25,106.27,80820.0,106.1891,106.199,106.0095,106.0294,80820.0
2025-02-14 12:30:00,106.28,106.51,106.24,106.48,84131.0,106.0394,106.2689,105.9995,106.2389,84131.0
2025-02-14 13:00:00,106.5,106.53,106.38,106.47,55231.0,106.2589,106.2888,106.1392,106.229,55231.0
2025-02-14 13:30:00,106.49,106.63,106.49,106.58,77763.0,106.2489,106.3886,106.2489,106.3387,77763.0
2025-02-14 14:00:00,106.56,106.66,106.54,106.58,115237.0,106.3188,106.4185,106.2988,106.3387,115237.0
2025-02-14 14:30:00,106.57,106.65,106.52,106.64,170782.0,106.3287,106.4086,106.2789,106.3986,170782.0
2025-02-14 15:00:00,106.63,106.66,106.55,106.58,226737.0,106.3886,106.4185,106.3088,106.3387,226737.0
2025-02-14 15:30:00,106.57,106.74,106.56,106.61,280259.0,106.3287,106.4984,106.3188,106.3687,280259.0
2025-02-18 09:30:00,107.0,107.09,106.59,106.69,173782.0,106.7578,106.8476,106.3487,106.4485,173782.0
2025-02-18 10:00:00,106.7,106.7,106.33,106.39,42336.0,106.4584,106.4584,106.0893,106.1492,42336.0
2025-02-18 10:30:00,106.39,106.6,106.32,106.58,35277.0,106.1492,106.3587,106.0793,106.3387,35277.0
2025-02-18 11:00:00,106.59,106.64,106.45,106.6,48187.0,106.3487,106.3986,106.209,106.3587,48187.0
2025-02-18 11:30:00,106.59,106.67,106.49,106.49,134430.0,106.3487,106.4285,106.2489,106.2489,134430.0
2025-02-18 12:00:00,106.49,106.51,106.39,106.44,83080.0,106.2489,106.2689,106.1492,106.199,83080.0
2025-02-18 12:30:00,106.46,106.55,106.45,106.54,51011.0,106.219,106.3088,106.209,106.2988,51011.0
2025-02-18 13:00:00,106.52,106.6,106.35,106.35,29013.0,106.2789,106.3587,106.1092,106.1092,29013.0
2025-02-18 13:30:00,106.35,106.4,106.25,106.34,47103.0,106.1092,106.1591,106.0095,106.0993,47103.0
2025-02-18 14:00:00,106.34,106.37,106.04,106.22,99173.0,106.0993,106.1292,105.7999,105.9795,99173.0
2025-02-18 14:30:00,106.23,106.4,106.19,106.36,82510.0,105.9895,106.1591,105.9496,106.1192,82510.0
2025-02-18 15:00:00,106.37,106.39,106.28,106.29,92069.0,106.1292,106.1492,106.0394,106.0494,92069.0
2025-02-18 15:30:00,106.28,106.66,106.22,106.63,401036.0,106.0394,106.4185,105.9795,106.3886,401036.0
2025-02-19 09:30:00,106.42,106.47,106.2,106.23,66596.0,106.1791,106.229,105.9596,105.9895,66596.0
2025-02-19 10:00:00,106.26,106.31,106.01,106.2,125904.0,106.0194,106.0693,105.77,105.9596,125904.0
2025-02-19 10:30:00,106.2,106.4,106.19,106.28,64628.0,105.9596,106.1591,105.9496,106.0394,64628.0
2025-02-19 11:00:00,106.28,106.53,106.28,106.5,53627.0,106.0394,106.2888,106.0394,106.2589,53627.0
2025-02-19 11:30:00,106.49,106.62,106.47,106.6,32689.0,106.2489,106.3786,106.229,106.3587,32689.0
2025-02-19 12:00:00,106.62,106.67,106.53,106.56,40533.0,106.3786,106.4285,106.2888,106.3188,40533.0
2025-02-19 12:30:00,106.55,106.74,106.5,106.7,34242.0,106.3088,106.4984,106.2589,106.4584,34242.0
2025-02-19 13:00:00,106.68,106.69,106.47,106.65,104281.0,106.4385,106.4485,106.229,106.4086,104281.0
2025-02-19 13:30:00,106.73,106.74,106.6,106.6,35554.0,106.4884,106.4984,106.3587,106.3587,35554.0
2025-02-19 14:00:00,106.59,106.86,106.58,106.82,45818.0,106.3487,106.6181,106.3387,106.5782,45818.0
2025-02-19 14:30:00,106.81,106.9,106.77,106.88,72801.0,106.5682,106.658,106.5283,106.638,72801.0
2025-02-19 15:00:00,106.86,106.87,106.47,106.51,62523.0,106.6181,106.6281,106.229,106.2689,62523.0
2025-02-19 15:30:00,106.54,106.73,106.53,106.71,119799.0,106.2988,106.4884,106.2888,106.4684,119799.0
2025-02-20 09:30:00,106.52,106.52,105.42,105.43,64539.0,106.2789,106.2789,105.1813,105.1913,64539.0
2025-02-20 10:00:00,105.38,105.79,105.12,105.73,64737.0,105.1414,105.5505,104.882,105.4906,64737.0
2025-02-20 10:30:00,105.71,105.8,105.18,105.19,52057.0,105.4707,105.5605,104.9419,104.9519,52057.0
2025-02-20 11:00:00,105.23,105.52,105.23,105.49,62577.0,104.9918,105.2811,104.9918,105.2512,62577.0
2025-02-20 11:30:00,105.5,105.51,105.3,105.41,103451.0,105.2612,105.2711,105.0616,105.1714,103451.0
2025-02-20 12:00:00,105.39,105.68,105.38,105.64,99789.0,105.1514,105.4408,105.1414,105.4008,99789.0
2025-02-20 12:30:00,105.68,105.73,105.48,105.5,23598.0,105.4408,105.4906,105.2412,105.2612,23598.0
2025-02-20 13:00:00,105.46,105.6,105.44,105.5,28884.0,105.2213,105.3609,105.2013,105.2612,28884.0
2025-02-20 13:30:00,105.49,105.64,105.48,105.6,45110.0,105.2512,105.4008,105.2412,105.3609,45110.0
2025-02-20 14:00:00,105.6,105.8,105.59,105.73,36611.0,105.3609,105.5605,105.351,105.4906,36611.0
2025-02-20 14:30:00,105.72,105.91,105.59,105.87,69624.0,105.4807,105.6702,105.351,105.6303,69624.0
2025-02-20 15:00:00,105.87,105.92,105.75,105.84,75424.0,105.6303,105.6802,105.5106,105.6004,75424.0
2025-02-20 15:30:00,105.86,105.99,105.77,105.91,102515.0,105.6204,105.7501,105.5306,105.6702,102515.0
2025-02-21 09:30:00,106.03,106.03,105.56,105.6,82739.0,105.79,105.79,105.321,105.3609,82739.0
2025-02-21 10:00:00,105.59,105.73,105.17,105.22,75237.0,105.351,105.4906,104.9319,104.9818,75237.0
2025-02-21 10:30:00,105.21,105.28,104.98,105.23,52713.0,104.9718,105.0417,104.7423,104.9918,52713.0
2025-02-21 11:00:00,105.3,105.3,105.05,105.18,34295.0,105.0616,105.0616,104.8122,104.9419,34295.0
2025-02-21 11:30:00,105.18,105.28,105.0,105.08,53908.0,104.9419,105.0417,104.7623,104.8421,53908.0
2025-02-21 12:00:00,105.1,105.14,104.69,104.78,37427.0,104.8621,104.902,104.453,104.5428,37427.0
2025-02-21 12:30:00,104.8,104.8,104.29,104.32,59088.0,104.5628,104.5628,104.0539,104.0838,59088.0
2025-02-21 13:00:00,104.29,104.3,103.94,104.02,59720.0,104.0539,104.0639,103.7047,103.7845,59720.0
2025-02-21 13:30:00,104.0,104.26,103.88,103.92,46997.0,103.7646,104.024,103.6448,103.6847,46997.0
2025-02-21 14:00:00,103.94,103.97,103.41,103.44,91177.0,103.7047,103.7346,103.1759,103.2058,91177.0
2025-02-21 14:30:00,103.45,103.64,103.37,103.44,82096.0,103.2158,103.4054,103.136,103.2058,82096.0
2025-02-21 15:00:00,103.46,103.62,103.42,103.57,309276.0,103.2258,103.3854,103.1859,103.3355,309276.0
2025-02-21 15:30:00,103.59,103.63,103.36,103.46,188195.0,103.3555,103.3954,103.126,103.2258,188195.0
2025-02-24 09:30:00,103.95,104.23,102.94,102.95,154643.0,103.7147,103.994,102.707,102.7169,154643.0
2025-02-24 10:00:00,102.91,103.02,102.22,102.55,151135.0,102.677,102.7868,101.9886,102.3178,151135.0
2025-02-24 10:30:00,102.57,102.67,102.22,102.48,80594.0,102.3378,102.4376,101.9886,102.248,80594.0
2025-02-24 11:00:00,102.41,103.15,102.41,103.11,64661.0,102.1782,102.9165,102.1782,102.8766,64661.0
2025-02-24 11:30:00,103.12,103.28,102.92,103.07,67422.0,102.8866,103.0462,102.687,102.8367,67422.0
2025-02-24 12:00:00,103.05,103.48,103.05,103.39,59516.0,102.8167,103.2457,102.8167,103.1559,59516.0
2025-02-24 12:30:00,103.38,103.54,103.29,103.29,28432.0,103.146,103.3056,103.0562,103.0562,28432.0
2025-02-24 13:00:00,103.33,103.54,103.3,103.49,58237.0,103.0961,103.3056,103.0661,103.2557,58237.0
2025-02-24 13:30:00,103.49,103.51,103.25,103.31,58417.0,103.2557,103.2757,103.0163,103.0761,58417.0
2025-02-24 14:00:00,103.31,103.45,103.07,103.09,87710.0,103.0761,103.2158,102.8367,102.8566,87710.0
2025-02-24 14:30:00,103.08,103.22,102.98,103.02,80129.0,102.8466,102.9863,102.7469,102.7868,80129.0
2025-02-24 15:00:00,103.04,103.1,102.87,102.92,371754.0,102.8067,102.8666,102.6371,102.687,371754.0
2025-02-24 15:30:00,102.94,103.06,102.31,102.38,166863.0,102.707,102.8267,102.0784,102.1482,166863.0
2025-02-25 09:30:00,102.25,102.28,101.22,101.51,117350.0,102.0185,102.0485,100.9909,101.2802,117350.0
2025-02-25 10:00:00,101.53,101.53,100.43,100.44,107640.0,101.3002,101.3002,100.2026,100.2126,107640.0
2025-02-25 10:30:00,100.49,101.11,100.45,100.85,114221.0,100.2625,100.8811,100.2226,100.6217,114221.0
2025-02-25 11:00:00,100.82,100.84,100.47,100.51,75635.0,100.5918,100.6117,100.2426,100.2825,75635.0
2025-02-25 11:30:00,100.48,101.29,100.23,101.15,85129.0,100.2525,101.0607,100.0031,100.921,85129.0
2025-02-25 12:00:00,101.15,101.27,100.89,101.27,63942.0,100.921,101.0407,100.6616,101.0407,63942.0
2025-02-25 12:30:00,101.26,101.56,101.22,101.54,61841.0,101.0308,101.3301,100.9909,101.3101,61841.0
2025-02-25 13:00:00,101.61,101.84,101.33,101.33,62373.0,101.38,101.6095,101.1006,101.1006,62373.0
2025-02-25 13:30:00,101.32,101.74,101.3,101.51,50889.0,101.0906,101.5097,101.0707,101.2802,50889.0
2025-02-25 14:00:00,101.49,101.53,101.15,101.2,63532.0,101.2602,101.3002,100.921,100.9709,63532.0
2025-02-25 14:30:00,101.19,101.64,101.17,101.57,86554.0,100.9609,101.4099,100.941,101.3401,86554.0
2025-02-25 15:00:00,101.57,101.92,101.5,101.75,154771.0,101.3401,101.6893,101.2702,101.5197,154771.0
2025-02-25 15:30:00,101.76,101.76,101.18,101.32,199977.0,101.5296,101.5296,100.9509,101.0906,199977.0
2025-02-26 09:30:00,101.99,102.59,101.81,102.55,146766.0,101.7591,102.3578,101.5795,102.3178,146766.0
2025-02-26 10:00:00,102.57,102.89,102.39,102.5,69173.0,102.3378,102.6571,102.1582,102.268,69173.0
2025-02-26 10:30:00,102.57,102.9,102.57,102.88,47983.0,102.3378,102.6671,102.3378,102.6471,47983.0
2025-02-26 11:00:00,102.9,103.06,102.85,102.86,27470.0,102.6671,102.8267,102.6172,102.6271,27470.0
2025-02-26 11:30:00,102.82,103.03,102.75,102.77,42416.0,102.5872,102.7968,102.5174,102.5373,42416.0
2025-02-26 12:00:00,102.75,103.0,102.7,102.88,46205.0,102.5174,102.7668,102.4675,102.6471,46205.0
2025-02-26 12:30:00,102.94,102.94,102.22,102.26,61314.0,102.707,102.707,101.9886,102.0285,61314.0
2025-02-26 13:00:00,102.34,102.34,101.92,101.93,38797.0,102.1083,102.1083,101.6893,101.6992,38797.0
2025-02-26 13:30:00,101.94,102.1,101.5,101.58,100618.0,101.7092,101.8689,101.2702,101.35,100618.0
2025-02-26 14:00:00,101.51,101.87,101.41,101.74,262472.0,101.2802,101.6394,101.1804,101.5097,262472.0
2025-02-26 14:30:00,101.72,101.96,101.52,101.54,124417.0,101.4897,101.7292,101.2902,101.3101,124417.0
2025-02-26 15:00:00,101.53,101.92,101.5,101.88,64316.0,101.3002,101.6893,101.2702,101.6494,64316.0
2025-02-26 15:30:00,101.84,102.18,101.73,102.03,98252.0,101.6095,101.9487,101.4997,101.799,98252.0
2025-02-27 09:30:00,102.79,102.85,101.04,101.12,126423.0,102.5573,102.6172,100.8113,100.8911,126423.0
2025-02-27 10:00:00,101.08,102.05,100.62,101.83,160961.0,100.8512,101.819,100.3922,101.5995,160961.0
2025-02-27 10:30:00,101.81,101.88,101.29,101.3,45946.0,101.5795,101.6494,101.0607,101.0707,45946.0
2025-02-27 11:00:00,101.27,102.0,101.27,101.54,117023.0,101.0407,101.7691,101.0407,101.3101,117023.0
2025-02-27 11:30:00,101.5,101.69,101.2,101.24,131103.0,101.2702,101.4598,100.9709,101.0108,131103.0
2025-02-27 12:00:00,101.2,101.46,100.99,101.46,50781.0,100.9709,101.2303,100.7614,101.2303,50781.0
2025-02-27 12:30:00,101.49,101.55,101.15,101.37,74057.0,101.2602,101.3201,100.921,101.1405,74057.0
2025-02-27 13:00:00,101.37,101.75,101.37,101.63,150906.0,101.1405,101.5197,101.1405,101.3999,150906.0
2025-02-27 13:30:00,101.63,101.71,101.35,101.35,228192.0,101.3999,101.4797,101.1206,101.1206,228192.0
2025-02-27 14:00:00,101.31,101.33,100.6,100.6,222329.0,101.0807,101.1006,100.3723,100.3723,222329.0
2025-02-27 14:30:00,100.56,100.57,100.11,100.36,311015.0,100.3323,100.3423,99.8834,100.1328,311015.0
2025-02-27 15:00:00,100.37,100.37,99.69,99.71,289903.0,100.1428,100.1428,99.4643,99.4843,289903.0
2025-02-27 15:30:00,99.72,99.91,99.29,99.37,355123.0,99.4943,99.6838,99.0652,99.145,355123.0
2025-02-28 09:30:00,99.19,99.44,98.65,99.25,150578.0,98.9655,99.2149,98.4267,99.0253,150578.0
2025-02-28 10:00:00,99.22,100.14,99.05,100.13,102986.0,98.9954,99.9133,98.8258,99.9033,102986.0
2025-02-28 10:30:00,100.1,100.18,99.77,100.14,50765.0,99.8734,99.9532,99.5441,99.9133,50765.0
2025-02-28 11:00:00,100.13,100.27,99.57,99.58,61237.0,99.9033,100.043,99.3446,99.3546,61237.0
2025-02-28 11:30:00,99.55,100.07,99.52,99.81,138212.0,99.3246,99.8435,99.2947,99.584,138212.0
2025-02-28 12:00:00,99.82,100.05,99.67,99.81,259070.0,99.594,99.8235,99.4444,99.584,259070.0
2025-02-28 12:30:00,99.84,99.84,98.99,98.99,90339.0,99.614,99.614,98.7659,98.7659,90339.0
2025-02-28 13:00:00,99.01,99.32,98.81,99.32,91082.0,98.7859,99.0952,98.5863,99.0952,91082.0
2025-02-28 13:30:00,99.26,99.67,99.04,99.06,60909.0,99.0353,99.4444,98.8158,98.8357,60909.0
2025-02-28 14:00:00,99.02,99.46,99.02,99.43,72628.0,98.7958,99.2348,98.7958,99.2049,72628.0
2025-02-28 14:30:00,99.41,99.98,99.4,99.95,58519.0,99.185,99.7537,99.175,99.7237,58519.0
2025-02-28 15:00:00,99.95,100.23,99.84,100.23,127445.0,99.7237,100.0031,99.614,100.0031,127445.0
2025-02-28 15:30:00,100.22,101.25,99.88,101.1,443610.0,99.9931,101.0208,99.6539,100.8711,443610.0
2025-03-03 09:30:00,101.53,101.78,100.34,100.43,122863.0,101.3002,101.5496,100.1128,100.2026,122863.0
2025-03-03 10:00:00,100.44,100.84,99.97,100.84,78764.0,100.2126,100.6117,99.7437,100.6117,78764.0
2025-03-03 10:30:00,100.85,100.94,100.33,100.38,61251.0,100.6217,100.7115,100.1029,100.1528,61251.0
2025-03-03 11:00:00,100.38,100.95,100.38,100.54,72439.0,100.1528,100.7215,100.1528,100.3124,72439.0
2025-03-03 11:30:00,100.54,100.74,100.27,100.63,85979.0,100.3124,100.5119,100.043,100.4022,85979.0
2025-03-03 12:00:00,100.6,100.79,100.56,100.68,130921.0,100.3723,100.5618,100.3323,100.4521,130921.0
2025-03-03 12:30:00,100.7,100.77,100.11,100.26,117079.0,100.472,100.5419,99.8834,100.033,117079.0
2025-03-03 13:00:00,100.23,100.27,99.45,99.52,577574.0,100.0031,100.043,99.2249,99.2947,577574.0
2025-03-03 13:30:00,99.5,99.91,99.36,99.81,275887.0,99.2747,99.6838,99.1351,99.584,275887.0
2025-03-03 14:00:00,99.75,100.02,99.58,99.64,83956.0,99.5242,99.7936,99.3546,99.4144,83956.0
2025-03-03 14:30:00,99.63,100.11,99.12,99.14,194511.0,99.4045,99.8834,98.8956,98.9156,194511.0
2025-03-03 15:00:00,99.1,99.1,98.06,98.15,217658.0,98.8757,98.8757,97.838,97.9278,217658.0
2025-03-03 15:30:00,98.14,98.65,97.84,98.64,545270.0,97.9178,98.4267,97.6185,98.4167,545270.0
2025-03-04 09:30:00,97.57,98.0,96.97,96.97,190084.0,97.3491,97.7781,96.7505,96.7505,190084.0
2025-03-04 10:00:00,96.9,97.03,96.02,96.51,201676.0,96.6806,96.8103,95.8026,96.2915,201676.0
2025-03-04 10:30:00,96.47,96.94,96.41,96.63,126170.0,96.2516,96.7205,96.1917,96.4112,126170.0
2025-03-04 11:00:00,96.59,96.8,96.2,96.35,230313.0,96.3713,96.5809,95.9822,96.1319,230313.0
2025-03-04 11:30:00,96.35,97.33,96.34,97.17,231421.0,96.1319,97.1097,96.1219,96.95,231421.0
2025-03-04 12:00:00,97.23,97.86,97.03,97.69,222053.0,97.0099,97.6385,96.8103,97.4688,222053.0
2025-03-04 12:30:00,97.67,97.77,97.33,97.45,403981.0,97.4489,97.5487,97.1097,97.2294,403981.0
2025-03-04 13:00:00,97.41,98.2,97.31,97.64,498441.0,97.1895,97.9777,97.0897,97.419,498441.0
2025-03-04 13:30:00,97.63,98.4,97.53,98.29,453543.0,97.409,98.1772,97.3092,98.0675,453543.0
2025-03-04 14:00:00,98.28,98.88,98.28,98.59,456883.0,98.0575,98.6562,98.0575,98.3668,456883.0
2025-03-04 14:30:00,98.62,98.89,98.46,98.84,727910.0,98.3967,98.6661,98.2371,98.6162,727910.0
2025-03-04 15:00:00,98.83,99.4,98.74,99.14,560302.0,98.6063,99.175,98.5165,98.9156,560302.0
2025-03-04 15:30:00,99.1,99.1,97.31,97.72,483748.0,98.8757,98.8757,97.0897,97.4988,483748.0
2025-03-05 09:30:00,97.91,98.17,97.29,97.58,187625.0,97.6883,97.9478,97.0698,97.3591,187625.0
2025-03-05 10:00:00,97.57,98.4,97.49,97.64,77437.0,97.3491,98.1772,97.2693,97.419,77437.0
2025-03-05 10:30:00,97.66,98.15,97.56,97.9,106534.0,97.4389,97.9278,97.3391,97.6784,106534.0
2025-03-05 11:00:00,97.87,97.87,97.27,97.48,309246.0,97.6484,97.6484,97.0498,97.2593,309246.0
2025-03-05 11:30:00,97.47,97.86,97.09,97.63,104314.0,97.2493,97.6385,96.8702,97.409,104314.0
2025-03-05 12:00:00,97.67,98.21,97.62,98.16,116975.0,97.4489,97.9877,97.399,97.9378,116975.0
2025-03-05 12:30:00,98.2,98.7,98.08,98.7,65040.0,97.9777,98.4766,97.858,98.4766,65040.0
2025-03-05 13:00:00,98.68,98.73,98.06,98.29,118614.0,98.4566,98.5065,97.838,98.0675,118614.0
2025-03-05 13:30:00,98.31,98.78,98.07,98.75,226823.0,98.0874,98.5564,97.848,98.5264,226823.0
2025-03-05 14:00:00,98.74,99.32,98.64,98.97,90412.0,98.5165,99.0952,98.4167,98.7459,90412.0
2025-03-05 14:30:00,99.04,99.23,98.81,99.02,112048.0,98.8158,99.0054,98.5863,98.7958,112048.0
2025-03-05 15:00:00,99.04,99.41,98.83,99.24,352997.0,98.8158,99.185,98.6063,99.0153,352997.0
2025-03-05 15:30:00,99.22,99.29,98.8,99.07,337008.0,98.9954,99.0652,98.5763,98.8457,337008.0
2025-03-06 09:30:00,97.32,97.42,96.86,97.22,140493.0,97.0997,97.1995,96.6407,96.9999,140493.0
2025-03-06 10:00:00,97.06,98.16,97.06,98.08,80303.0,96.8403,97.9378,96.8403,97.858,80303.0
2025-03-06 10:30:00,98.04,98.34,97.74,97.96,221738.0,97.8181,98.1174,97.5187,97.7382,221738.0
2025-03-06 11:00:00,98.02,98.23,97.58,97.89,82644.0,97.7981,98.0076,97.3591,97.6684,82644.0
2025-03-06 11:30:00,97.89,98.17,97.05,97.06,108301.0,97.6684,97.9478,96.8303,96.8403,108301.0
2025-03-06 12:00:00,97.0,97.14,96.46,96.56,96364.0,96.7804,96.9201,96.2416,96.3414,96364.0
2025-03-06 12:30:00,96.6,96.8,96.29,96.67,91656.0,96.3813,96.5809,96.072,96.4512,91656.0
2025-03-06 13:00:00,96.67,96.82,96.4,96.52,57931.0,96.4512,96.6008,96.1818,96.3015,57931.0
2025-03-06 13:30:00,96.49,96.62,96.03,96.38,81949.0,96.2716,96.4013,95.8126,96.1618,81949.0
2025-03-06 14:00:00,96.4,96.41,95.83,95.93,88285.0,96.1818,96.1917,95.6131,95.7128,88285.0
2025-03-06 14:30:00,95.91,96.76,95.81,96.01,163760.0,95.6929,96.541,95.5931,95.7926,163760.0
2025-03-06 15:00:00,95.99,96.51,95.93,96.34,147596.0,95.7727,96.2915,95.7128,96.1219,147596.0
2025-03-06 15:30:00,96.38,96.52,95.99,96.23,398902.0,96.1618,96.3015,95.7727,96.0122,398902.0
2025-03-07 09:30:00,95.93,96.9,95.87,96.4,154549.0,95.7128,96.6806,95.653,96.1818,154549.0
2025-03-07 10:00:00,96.34,96.55,95.71,95.73,84083.0,96.1219,96.3314,95.4933,95.5133,84083.0
2025-03-07 10:30:00,95.73,95.77,94.85,95.45,144212.0,95.5133,95.5532,94.6353,95.2339,144212.0
2025-03-07 11:00:00,95.39,95.5,94.69,94.72,384545.0,95.1741,95.2838,94.4756,94.5056,384545.0
2025-03-07 11:30:00,94.75,94.82,94.16,94.48,151494.0,94.5355,94.6053,93.9468,94.2661,151494.0
2025-03-07 12:00:00,94.5,94.84,94.25,94.72,91821.0,94.2861,94.6253,94.0366,94.5056,91821.0
2025-03-07 12:30:00,94.7,95.74,94.6,95.12,229891.0,94.4856,95.5233,94.3858,94.9047,229891.0
2025-03-07 13:00:00,95.15,96.01,95.15,95.66,157233.0,94.9346,95.7926,94.9346,95.4434,157233.0
2025-03-07 13:30:00,95.72,96.31,95.64,96.27,211388.0,95.5033,96.092,95.4235,96.0521,211388.0
2025-03-07 14:00:00,96.27,96.74,96.02,96.62,204036.0,96.0521,96.521,95.8026,96.4013,204036.0
2025-03-07 14:30:00,96.65,96.73,96.22,96.35,147193.0,96.4312,96.511,96.0022,96.1319,147193.0
2025-03-07 15:00:00,96.34,96.69,96.25,96.55,148231.0,96.1219,96.4711,96.0321,96.3314,148231.0
2025-03-07 15:30:00,96.51,96.82,95.92,96.55,162767.0,96.2915,96.6008,95.7029,96.3314,162767.0
2025-03-10 09:30:00,94.72,94.86,94.13,94.27,299673.0,94.5056,94.6453,93.9169,94.0566,299673.0
2025-03-10 10:00:00,94.24,94.24,93.6,93.75,456223.0,94.0267,94.0267,93.3881,93.5378,456223.0
2025-03-10 10:30:00,93.69,93.83,93.0,93.11,312748.0,93.4779,93.6176,92.7895,92.8992,312748.0
2025-03-10 11:00:00,93.17,93.57,93.16,93.57,205316.0,92.9591,93.3582,92.9491,93.3582,205316.0
2025-03-10 11:30:00,93.59,94.0,93.38,93.42,138351.0,93.3781,93.7872,93.1686,93.2085,138351.0
2025-03-10 12:00:00,93.48,93.57,93.19,93.4,184708.0,93.2684,93.3582,92.979,93.1886,184708.0
2025-03-10 12:30:00,93.42,93.7,93.15,93.21,141207.0,93.2085,93.4879,92.9391,92.999,141207.0
2025-03-10 13:00:00,93.2,93.25,92.78,92.97,271864.0,92.989,93.0389,92.57,92.7595,271864.0
2025-03-10 13:30:00,92.98,93.0,92.56,92.65,193054.0,92.7695,92.7895,92.3505,92.4403,193054.0
2025-03-10 14:00:00,92.64,92.9,92.46,92.62,505056.0,92.4303,92.6897,92.2507,92.4103,505056.0
2025-03-10 14:30:00,92.65,92.79,92.19,92.19,688248.0,92.4403,92.5799,91.9813,91.9813,688248.0
2025-03-10 15:00:00,92.18,93.03,91.95,92.76,269112.0,91.9713,92.8194,91.7418,92.55,269112.0
2025-03-10 15:30:00,92.74,93.33,92.59,92.94,693362.0,92.5301,93.1187,92.3804,92.7296,693362.0
2025-03-11 09:30:00,92.67,93.75,92.65,93.42,357439.0,92.4602,93.5378,92.4403,93.2085,357439.0
2025-03-11 10:00:00,93.36,93.84,92.27,92.34,387544.0,93.1486,93.6276,92.0611,92.131,387544.0
2025-03-11 10:30:00,92.32,92.8,92.02,92.3,227910.0,92.111,92.5899,91.8117,92.091,227910.0
2025-03-11 11:00:00,92.27,93.25,92.18,92.96,173931.0,92.0611,93.0389,91.9713,92.7496,173931.0
2025-03-11 11:30:00,92.91,93.56,92.87,92.96,113637.0,92.6997,93.3482,92.6598,92.7496,113637.0
2025-03-11 12:00:00,92.9,93.08,92.56,92.76,461746.0,92.6897,92.8693,92.3505,92.55,461746.0
2025-03-11 12:30:00,92.77,92.96,92.28,92.42,138785.0,92.56,92.7496,92.0711,92.2108,138785.0
2025-03-11 13:00:00,92.39,92.43,91.85,91.91,241634.0,92.1808,92.2208,91.6421,91.7019,241634.0
2025-03-11 13:30:00,91.85,92.64,91.85,92.43,192034.0,91.6421,92.4303,91.6421,92.2208,192034.0
2025-03-11 14:00:00,92.43,93.46,92.43,93.28,152761.0,92.2208,93.2484,92.2208,93.0688,152761.0
2025-03-11 14:30:00,93.27,94.16,93.06,93.9,285937.0,93.0589,93.9468,92.8493,93.6874,285937.0
2025-03-11 15:00:00,93.9,94.1,93.28,93.55,457226.0,93.6874,93.887,93.0688,93.3382,457226.0
2025-03-11 15:30:00,93.53,93.61,92.77,92.77,304867.0,93.3183,93.3981,92.56,92.56,304867.0
2025-03-12 09:30:00,94.58,94.95,94.03,94.22,191548.0,94.3659,94.735,93.8171,94.0067,191548.0
2025-03-12 10:00:00,94.16,94.55,93.92,94.22,129623.0,93.9468,94.336,93.7074,94.0067,129623.0
2025-03-12 10:30:00,94.2,94.2,93.48,93.49,76005.0,93.9867,93.9867,93.2684,93.2784,76005.0
2025-03-12 11:00:00,93.48,93.76,93.11,93.71,72881.0,93.2684,93.5477,92.8992,93.4979,72881.0
2025-03-12 11:30:00,93.77,94.19,93.68,94.19,102101.0,93.5577,93.9768,93.4679,93.9768,102101.0
2025-03-12 12:00:00,94.12,94.56,94.0,94.45,132820.0,93.9069,94.3459,93.7872,94.2362,132820.0
2025-03-12 12:30:00,94.47,94.7,94.15,94.34,148019.0,94.2561,94.4856,93.9369,94.1264,148019.0
2025-03-12 13:00:00,94.3,94.66,94.2,94.66,60727.0,94.0865,94.4457,93.9867,94.4457,60727.0
2025-03-12 13:30:00,94.66,94.72,93.85,93.89,50657.0,94.4457,94.5056,93.6375,93.6774,50657.0
2025-03-12 14:00:00,93.94,94.35,93.9,94.34,104440.0,93.7273,94.1364,93.6874,94.1264,104440.0
2025-03-12 14:30:00,94.36,94.67,94.28,94.55,213977.0,94.1464,94.4557,94.0666,94.336,213977.0
2025-03-12 15:00:00,94.54,94.55,94.16,94.29,199905.0,94.326,94.336,93.9468,94.0765,199905.0
2025-03-12 15:30:00,94.31,94.43,94.01,94.23,314756.0,94.0965,94.2162,93.7972,94.0167,314756.0
2025-03-13 09:30:00,94.16,94.17,92.73,92.84,143306.0,93.9468,93.9568,92.5201,92.6298,143306.0
2025-03-13 10:00:00,92.73,93.92,92.65,93.51,122136.0,92.5201,93.7074,92.4403,93.2983,122136.0
2025-03-13 10:30:00,93.52,93.75,93.17,93.29,293591.0,93.3083,93.5378,92.9591,93.0788,293591.0
2025-03-13 11:00:00,93.3,93.52,92.89,92.93,82966.0,93.0888,93.3083,92.6797,92.7196,82966.0
2025-03-13 11:30:00,92.94,93.12,92.6,92.6,138397.0,92.7296,92.9092,92.3904,92.3904,138397.0
2025-03-13 12:00:00,92.57,92.92,92.57,92.7,107896.0,92.3604,92.7096,92.3604,92.4901,107896.0
2025-03-13 12:30:00,92.67,93.09,92.41,92.64,105376.0,92.4602,92.8793,92.2008,92.4303,105376.0
2025-03-13 13:00:00,92.63,92.77,92.18,92.4,142230.0,92.4203,92.56,91.9713,92.1908,142230.0
2025-03-13 13:30:00,92.36,92.4,92.13,92.22,116313.0,92.1509,92.1908,91.9214,92.0112,116313.0
2025-03-13 14:00:00,92.23,92.86,92.22,92.85,99482.0,92.0212,92.6498,92.0112,92.6398,99482.0
2025-03-13 14:30:00,92.84,93.12,92.75,93.04,119633.0,92.6298,92.9092,92.54,92.8294,119633.0
2025-03-13 15:00:00,93.01,93.2,92.41,92.52,117776.0,92.7994,92.989,92.2008,92.3105,117776.0
2025-03-13 15:30:00,92.52,92.62,92.19,92.49,254317.0,92.3105,92.4103,91.9813,92.2806,254317.0
2025-03-14 09:30:00,93.55,94.22,93.49,93.89,314010.0,93.3382,94.0067,93.2784,93.6774,314010.0
2025-03-14 10:00:00,93.84,94.03,93.4,93.59,85891.0,93.6276,93.8171,93.1886,93.3781,85891.0
2025-03-14 10:30:00,93.62,94.28,93.62,94.28,119616.0,93.4081,94.0666,93.4081,94.0666,119616.0
2025-03-14 11:00:00,94.33,94.59,94.3,94.5,108175.0,94.1165,94.3759,94.0865,94.2861,108175.0
2025-03-14 11:30:00,94.51,94.79,94.46,94.67,86090.0,94.296,94.5754,94.2462,94.4557,86090.0
2025-03-14 12:00:00,94.68,94.7,94.29,94.32,99867.0,94.4657,94.4856,94.0765,94.1065,99867.0
2025-03-14 12:30:00,94.32,94.76,94.29,94.7,43190.0,94.1065,94.5455,94.0765,94.4856,43190.0
2025-03-14 13:00:00,94.64,94.77,94.48,94.51,62816.0,94.4258,94.5555,94.2661,94.296,62816.0
2025-03-14 13:30:00,94.53,94.59,94.34,94.37,59571.0,94.316,94.3759,94.1264,94.1564,59571.0
2025-03-14 14:00:00,94.41,94.57,94.3,94.4,49007.0,94.1963,94.3559,94.0865,94.1863,49007.0
2025-03-14 14:30:00,94.4,94.72,94.4,94.58,131741.0,94.1863,94.5056,94.1863,94.3659,131741.0
2025-03-14 15:00:00,94.59,94.76,94.53,94.55,132637.0,94.3759,94.5455,94.316,94.336,132637.0
2025-03-14 15:30:00,94.57,94.96,94.52,94.83,444394.0,94.3559,94.745,94.306,94.6153,444394.0
2025-03-17 09:30:00,94.75,95.43,94.64,95.16,113104.0,94.5355,95.214,94.4258,94.9446,113104.0
2025-03-17 10:00:00,95.13,95.27,94.72,94.73,60431.0,94.9146,95.0543,94.5056,94.5155,60431.0
2025-03-17 10:30:00,94.72,94.98,94.56,94.61,60280.0,94.5056,94.765,94.3459,94.3958,60280.0
2025-03-17 11:00:00,94.61,94.87,94.5,94.64,74459.0,94.3958,94.6552,94.2861,94.4258,74459.0
2025-03-17 11:30:00,94.62,94.7,94.4,94.56,123807.0,94.4058,94.4856,94.1863,94.3459,123807.0
2025-03-17 12:00:00,94.59,94.87,94.46,94.49,172211.0,94.3759,94.6552,94.2462,94.2761,172211.0
2025-03-17 12:30:00,94.5,94.7,94.43,94.64,61941.0,94.2861,94.4856,94.2162,94.4258,61941.0
2025-03-17 13:00:00,94.65,94.94,94.53,94.89,60002.0,94.4357,94.7251,94.316,94.6752,60002.0
2025-03-17 13:30:00,94.92,95.19,94.86,95.12,136383.0,94.7051,94.9745,94.6453,94.9047,136383.0
2025-03-17 14:00:00,95.13,95.57,95.11,95.54,145026.0,94.9146,95.3536,94.8947,95.3237,145026.0
2025-03-17 14:30:00,95.54,95.74,95.49,95.64,269529.0,95.3237,95.5233,95.2738,95.4235,269529.0
2025-03-17 15:00:00,95.65,95.67,95.48,95.59,226787.0,95.4335,95.4534,95.2638,95.3736,226787.0
2025-03-17 15:30:00,95.57,95.63,95.14,95.15,353739.0,95.3536,95.4135,94.9246,94.9346,353739.0
2025-03-18 09:30:00,94.42,94.47,93.24,93.34,135005.0,94.3151,94.365,93.1364,93.2363,135005.0
2025-03-18 10:00:00,93.26,93.44,93.07,93.33,71143.0,93.1564,93.3362,92.9666,93.2263,71143.0
2025-03-18 10:30:00,93.32,93.51,93.14,93.29,122754.0,93.2163,93.4061,93.0365,93.1863,122754.0
2025-03-18 11:00:00,93.26,93.34,92.93,93.25,68280.0,93.1564,93.2363,92.8267,93.1464,68280.0
2025-03-18 11:30:00,93.22,93.36,93.1,93.21,71776.0,93.1164,93.2563,92.9965,93.1064,71776.0
2025-03-18 12:00:00,93.17,93.65,93.16,93.64,69552.0,93.0665,93.5459,93.0565,93.5359,69552.0
2025-03-18 12:30:00,93.63,93.68,93.21,93.6,1166904.0,93.526,93.5759,93.1064,93.496,1166904.0
2025-03-18 13:00:00,93.55,93.63,93.24,93.41,213530.0,93.446,93.526,93.1364,93.3062,213530.0
2025-03-18 13:30:00,93.36,93.57,93.29,93.4,89822.0,93.2563,93.466,93.1863,93.2962,89822.0
2025-03-18 14:00:00,93.39,93.47,93.13,93.34,120044.0,93.2862,93.3661,93.0265,93.2363,120044.0
2025-03-18 14:30:00,93.35,93.73,93.3,93.57,93382.0,93.2463,93.6258,93.1963,93.466,93382.0
2025-03-18 15:00:00,93.56,93.62,93.34,93.43,187507.0,93.456,93.516,93.2363,93.3262,187507.0
2025-03-18 15:30:00,93.47,93.51,93.12,93.36,144761.0,93.3661,93.4061,93.0165,93.2563,144761.0
2025-03-19 09:30:00,93.94,94.18,93.5,94.07,287609.0,93.8356,94.0753,93.3961,93.9655,287609.0
2025-03-19 10:00:00,94.08,94.46,94.08,94.25,183979.0,93.9755,94.355,93.9755,94.1453,183979.0
2025-03-19 10:30:00,94.23,94.31,94.02,94.05,45900.0,94.1253,94.2052,93.9155,93.9455,45900.0
2025-03-19 11:00:00,94.03,94.41,94.01,94.36,46973.0,93.9255,94.3051,93.9055,94.2551,46973.0
2025-03-19 11:30:00,94.36,94.66,94.29,94.56,58038.0,94.2551,94.5548,94.1852,94.4549,58038.0
2025-03-19 12:00:00,94.59,94.66,94.41,94.53,190634.0,94.4849,94.5548,94.3051,94.425,190634.0
2025-03-19 12:30:00,94.55,94.55,94.36,94.41,97395.0,94.4449,94.4449,94.2551,94.3051,97395.0
2025-03-19 13:00:00,94.4,94.47,94.1,94.13,57164.0,94.2951,94.365,93.9954,94.0254,57164.0
2025-03-19 13:30:00,94.11,94.33,94.04,94.15,86939.0,94.0054,94.2252,93.9355,94.0454,86939.0
2025-03-19 14:00:00,94.1,94.73,94.09,94.45,132298.0,93.9954,94.6247,93.9854,94.345,132298.0
2025-03-19 14:30:00,94.53,95.24,94.53,95.21,301903.0,94.425,95.1342,94.425,95.1042,301903.0
2025-03-19 15:00:00,95.25,95.76,94.78,94.84,311998.0,95.1442,95.6536,94.6747,94.7346,311998.0
2025-03-19 15:30:00,94.86,95.35,94.76,94.8,169734.0,94.7546,95.244,94.6547,94.6947,169734.0
2025-03-20 09:30:00,94.07,94.88,94.01,94.85,62139.0,93.9655,94.7746,93.9055,94.7446,62139.0
2025-03-20 10:00:00,94.84,95.56,94.84,95.41,77933.0,94.7346,95.4538,94.7346,95.304,77933.0
2025-03-20 10:30:00,95.4,95.68,95.31,95.45,125496.0,95.294,95.5737,95.2041,95.3439,125496.0
2025-03-20 11:00:00,95.45,95.56,95.3,95.42,75237.0,95.3439,95.4538,95.1941,95.314,75237.0
2025-03-20 11:30:00,95.43,95.51,95.1,95.15,74260.0,95.324,95.4039,94.9943,95.0443,74260.0
2025-03-20 12:00:00,95.15,95.41,94.69,94.72,126955.0,95.0443,95.304,94.5848,94.6147,126955.0
2025-03-20 12:30:00,94.74,94.9,94.65,94.67,62149.0,94.6347,94.7945,94.5448,94.5648,62149.0
2025-03-20 13:00:00,94.69,94.97,94.46,94.46,70422.0,94.5848,94.8645,94.355,94.355,70422.0
2025-03-20 13:30:00,94.47,94.81,94.45,94.57,78706.0,94.365,94.7046,94.345,94.4649,78706.0
2025-03-20 14:00:00,94.59,94.79,94.29,94.31,112116.0,94.4849,94.6847,94.1852,94.2052,112116.0
2025-03-20 14:30:00,94.33,94.65,94.26,94.39,100128.0,94.2252,94.5448,94.1553,94.2851,100128.0
2025-03-20 15:00:00,94.37,94.74,94.37,94.41,100700.0,94.2651,94.6347,94.2651,94.3051,100700.0
2025-03-20 15:30:00,94.44,94.78,94.44,94.6,169691.0,94.3351,94.6747,94.3351,94.4949,169691.0
2025-03-21 09:30:00,93.81,94.05,93.5,93.92,90068.0,93.7058,93.9455,93.3961,93.8156,90068.0
2025-03-21 10:00:00,93.92,94.16,93.65,94.01,59392.0,93.8156,94.0554,93.5459,93.9055,59392.0
2025-03-21 10:30:00,94.01,94.33,93.84,94.33,45553.0,93.9055,94.2252,93.7357,94.2252,45553.0
2025-03-21 11:00:00,94.34,94.41,93.99,94.01,68229.0,94.2352,94.3051,93.8856,93.9055,68229.0
2025-03-21 11:30:00,94.05,94.17,93.84,93.94,38154.0,93.9455,94.0654,93.7357,93.8356,38154.0
2025-03-21 12:00:00,93.93,94.62,93.81,94.53,70231.0,93.8256,94.5149,93.7058,94.425,70231.0
2025-03-21 12:30:00,94.52,94.75,94.42,94.74,79445.0,94.415,94.6447,94.3151,94.6347,79445.0
2025-03-21 13:00:00,94.75,94.75,94.43,94.46,55049.0,94.6447,94.6447,94.3251,94.355,55049.0
2025-03-21 13:30:00,94.45,94.79,94.35,94.63,45721.0,94.345,94.6847,94.2452,94.5248,45721.0
2025-03-21 14:00:00,94.61,94.68,94.49,94.51,85761.0,94.5049,94.5748,94.385,94.405,85761.0
2025-03-21 14:30:00,94.51,94.71,94.51,94.57,34968.0,94.405,94.6048,94.405,94.4649,34968.0
2025-03-21 15:00:00,94.57,94.58,94.35,94.46,99518.0,94.4649,94.4749,94.2452,94.355,99518.0
2025-03-21 15:30:00,94.48,95.01,94.38,94.89,423348.0,94.375,94.9044,94.2751,94.7846,423348.0
2025-03-24 09:30:00,96.31,96.82,96.28,96.78,109865.0,96.203,96.7124,96.173,96.6725,109865.0
2025-03-24 10:00:00,96.78,96.92,96.52,96.91,115565.0,96.6725,96.8123,96.4127,96.8023,115565.0
2025-03-24 10:30:00,96.91,97.03,96.8,96.98,92042.0,96.8023,96.9222,96.6924,96.8722,92042.0
2025-03-24 11:00:00,96.98,97.1,96.89,97.01,78336.0,96.8722,96.9921,96.7823,96.9022,78336.0
2025-03-24 11:30:00,97.0,97.04,96.88,97.02,80588.0,96.8922,96.9322,96.7723,96.9122,80588.0
2025-03-24 12:00:00,97.01,97.13,96.92,96.94,50184.0,96.9022,97.0221,96.8123,96.8323,50184.0
2025-03-24 12:30:00,96.93,97.06,96.88,96.97,59329.0,96.8223,96.9521,96.7723,96.8622,59329.0
2025-03-24 13:00:00,96.96,96.98,96.83,96.96,77107.0,96.8523,96.8722,96.7224,96.8523,77107.0
2025-03-24 13:30:00,96.97,97.01,96.88,96.94,47714.0,96.8622,96.9022,96.7723,96.8323,47714.0
2025-03-24 14:00:00,96.94,96.96,96.79,96.91,36982.0,96.8323,96.8523,96.6824,96.8023,36982.0
2025-03-24 14:30:00,96.92,97.11,96.83,97.09,158922.0,96.8123,97.0021,96.7224,96.9821,158922.0
2025-03-24 15:00:00,97.09,97.2,97.07,97.14,199586.0,96.9821,97.092,96.9621,97.0321,199586.0
2025-03-24 15:30:00,97.15,97.38,97.11,97.16,143957.0,97.042,97.2718,97.0021,97.052,143957.0
2025-03-25 09:30:00,97.42,97.55,97.04,97.28,296699.0,97.3117,97.4416,96.9322,97.1719,296699.0
2025-03-25 10:00:00,97.29,97.5,97.09,97.48,51340.0,97.1819,97.3917,96.9821,97.3717,51340.0
2025-03-25 10:30:00,97.5,97.7,97.41,97.59,155765.0,97.3917,97.5914,97.3018,97.4816,155765.0
2025-03-25 11:00:00,97.59,97.66,97.54,97.57,62845.0,97.4816,97.5515,97.4316,97.4616,62845.0
2025-03-25 11:30:00,97.56,97.59,97.34,97.39,68949.0,97.4516,97.4816,97.2318,97.2818,68949.0
2025-03-25 12:00:00,97.41,97.47,97.33,97.35,81105.0,97.3018,97.3617,97.2218,97.2418,81105.0
2025-03-25 12:30:00,97.36,97.51,97.29,97.45,94941.0,97.2518,97.4016,97.1819,97.3417,94941.0
2025-03-25 13:00:00,97.47,97.6,97.26,97.26,89239.0,97.3617,97.4915,97.1519,97.1519,89239.0
2025-03-25 13:30:00,97.31,97.39,97.27,97.3,338605.0,97.2019,97.2818,97.1619,97.1919,338605.0
2025-03-25 14:00:00,97.3,97.5,97.25,97.39,2053915.0,97.1919,97.3917,97.1419,97.2818,2053915.0
2025-03-25 14:30:00,97.43,97.44,97.28,97.36,832338.0,97.3217,97.3317,97.1719,97.2518,832338.0
2025-03-25 15:00:00,97.35,97.49,97.35,97.4,1078614.0,97.2418,97.3817,97.2418,97.2918,1078614.0
2025-03-25 15:30:00,97.41,97.67,97.41,97.65,1131719.0,97.3018,97.5615,97.3018,97.5415,1131719.0
2025-03-26 09:30:00,97.32,97.42,96.56,96.66,193712.0,97.2119,97.3117,96.4527,96.5526,193712.0
2025-03-26 10:00:00,96.6,96.81,96.23,96.47,63334.0,96.4927,96.7024,96.1231,96.3628,63334.0
2025-03-26 10:30:00,96.44,96.62,96.37,96.57,75481.0,96.3328,96.5126,96.2629,96.4627,75481.0
2025-03-26 11:00:00,96.56,96.65,96.32,96.42,61440.0,96.4527,96.5426,96.213,96.3129,61440.0
2025-03-26 11:30:00,96.42,96.52,95.93,95.99,65458.0,96.3129,96.4127,95.8234,95.8833,65458.0
2025-03-26 12:00:00,95.98,96.06,95.87,96.05,86226.0,95.8733,95.9533,95.7635,95.9433,86226.0
2025-03-26 12:30:00,96.06,96.12,95.63,95.66,124668.0,95.9533,96.0132,95.5237,95.5537,124668.0
2025-03-26 13:00:00,95.68,95.8,95.57,95.62,73073.0,95.5737,95.6935,95.4638,95.5137,73073.0
2025-03-26 13:30:00,95.6,95.62,95.36,95.4,42686.0,95.4938,95.5137,95.254,95.294,42686.0
2025-03-26 14:00:00,95.48,95.69,95.36,95.67,91456.0,95.3739,95.5837,95.254,95.5637,91456.0
2025-03-26 14:30:00,95.65,95.69,95.18,95.21,110645.0,95.5437,95.5837,95.0742,95.1042,110645.0
2025-03-26 15:00:00,95.27,95.49,95.2,95.26,105015.0,95.1641,95.3839,95.0942,95.1541,105015.0
2025-03-26 15:30:00,95.28,95.59,95.24,95.5,196657.0,95.1741,95.4838,95.1342,95.3939,196657.0
2025-03-27 09:30:00,95.01,95.29,94.57,95.29,76373.0,94.9044,95.1841,94.4649,95.1841,76373.0
2025-03-27 10:00:00,95.26,95.52,95.07,95.52,50039.0,95.1541,95.4139,94.9644,95.4139,50039.0
2025-03-27 10:30:00,95.51,95.9,95.47,95.87,96455.0,95.4039,95.7934,95.3639,95.7635,96455.0
2025-03-27 11:00:00,95.89,95.9,95.59,95.6,70772.0,95.7834,95.7934,95.4838,95.4938,70772.0
2025-03-27 11:30:00,95.6,95.6,95.15,95.17,85331.0,95.4938,95.4938,95.0443,95.0642,85331.0
2025-03-27 12:00:00,95.18,95.67,95.14,95.33,39853.0,95.0742,95.5637,95.0343,95.2241,39853.0
2025-03-27 12:30:00,95.35,95.49,94.96,94.96,44791.0,95.244,95.3839,94.8545,94.8545,44791.0
2025-03-27 13:00:00,94.96,95.26,94.95,94.95,126542.0,94.8545,95.1541,94.8445,94.8445,126542.0
2025-03-27 13:30:00,94.94,95.18,94.91,94.94,133728.0,94.8345,95.0742,94.8045,94.8345,133728.0
2025-03-27 14:00:00,94.95,95.3,94.94,95.15,123547.0,94.8445,95.1941,94.8345,95.0443,123547.0
2025-03-27 14:30:00,95.15,95.43,95.08,95.11,109817.0,95.0443,95.324,94.9743,95.0043,109817.0
2025-03-27 15:00:00,95.08,95.53,95.08,95.45,131246.0,94.9743,95.4238,94.9743,95.3439,131246.0
2025-03-27 15:30:00,95.46,95.46,94.81,94.87,327026.0,95.3539,95.3539,94.7046,94.7646,327026.0
2025-03-28 09:30:00,94.5,94.77,94.23,94.27,69193.0,94.395,94.6647,94.1253,94.1652,69193.0
2025-03-28 10:00:00,94.28,94.37,93.21,93.22,69847.0,94.1752,94.2651,93.1064,93.1164,69847.0
2025-03-28 10:30:00,93.28,93.33,92.97,93.1,164871.0,93.1763,93.2263,92.8667,92.9965,164871.0
2025-03-28 11:00:00,93.07,93.19,92.86,93.11,84616.0,92.9666,93.0864,92.7568,93.0065,84616.0
2025-03-28 11:30:00,93.11,93.28,92.92,92.92,63030.0,93.0065,93.1763,92.8167,92.8167,63030.0
2025-03-28 12:00:00,92.89,93.1,92.64,92.71,125270.0,92.7868,92.9965,92.5371,92.607,125270.0
2025-03-28 12:30:00,92.79,92.87,92.63,92.65,56534.0,92.6869,92.7668,92.5271,92.547,56534.0
2025-03-28 13:00:00,92.61,92.7,92.41,92.42,72849.0,92.5071,92.597,92.3073,92.3173,72849.0
2025-03-28 13:30:00,92.48,92.6,92.4,92.6,60961.0,92.3772,92.4971,92.2973,92.4971,60961.0
2025-03-28 14:00:00,92.62,92.79,92.56,92.6,72666.0,92.5171,92.6869,92.4571,92.4971,72666.0
2025-03-28 14:30:00,92.59,92.67,92.44,92.61,71220.0,92.4871,92.567,92.3373,92.5071,71220.0
2025-03-28 15:00:00,92.61,92.7,92.48,92.49,89251.0,92.5071,92.597,92.3772,92.3872,89251.0
2025-03-28 15:30:00,92.51,92.63,92.33,92.53,136574.0,92.4072,92.5271,92.2274,92.4272,136574.0
2025-03-31 09:30:00,90.94,91.1,90.11,90.72,137478.0,90.8389,90.9988,90.0099,90.6192,137478.0
2025-03-31 10:00:00,90.78,91.16,90.57,90.59,92888.0,90.6791,91.0587,90.4694,90.4893,92888.0
2025-03-31 10:30:00,90.64,91.06,90.63,90.99,84676.0,90.5393,90.9588,90.5293,90.8889,84676.0
2025-03-31 11:00:00,91.02,91.44,90.91,91.26,83117.0,90.9189,91.3384,90.809,91.1586,83117.0
2025-03-31 11:30:00,91.26,91.72,91.17,91.5,92946.0,91.1586,91.6181,91.0687,91.3983,92946.0
2025-03-31 12:00:00,91.51,91.84,91.25,91.83,111477.0,91.4083,91.7379,91.1486,91.728,111477.0
2025-03-31 12:30:00,91.8,91.83,91.53,91.54,68648.0,91.698,91.728,91.4283,91.4383,68648.0
2025-03-31 13:00:00,91.53,91.98,91.51,91.65,64960.0,91.4283,91.8778,91.4083,91.5482,64960.0
2025-03-31 13:30:00,91.68,91.8,91.52,91.6,94665.0,91.5781,91.698,91.4183,91.4982,94665.0
2025-03-31 14:00:00,91.58,92.35,91.58,92.35,101164.0,91.4782,92.2474,91.4782,92.2474,101164.0
2025-03-31 14:30:00,92.35,92.56,92.23,92.23,120082.0,92.2474,92.4571,92.1275,92.1275,120082.0
2025-03-31 15:00:00,92.33,92.68,92.3,92.34,535120.0,92.2274,92.577,92.1974,92.2374,535120.0
2025-03-31 15:30:00,92.33,92.96,92.31,92.77,571702.0,92.2274,92.8567,92.2074,92.6669,571702.0
2025-04-01 09:30:00,92.45,92.89,92.22,92.57,395018.0,92.3473,92.7868,92.1175,92.4671,395018.0
2025-04-01 10:00:00,92.55,92.66,91.88,92.29,107934.0,92.4472,92.557,91.7779,92.1874,107934.0
2025-04-01 10:30:00,92.38,93.13,92.27,93.12,98555.0,92.2773,93.0265,92.1675,93.0165,98555.0
2025-04-01 11:00:00,93.08,93.55,93.06,93.35,100462.0,92.9766,93.446,92.9566,93.2463,100462.0
2025-04-01 11:30:00,93.34,93.56,93.22,93.53,110775.0,93.2363,93.456,93.1164,93.4261,110775.0
2025-04-01 12:00:00,93.53,93.8,93.36,93.41,170348.0,93.4261,93.6958,93.2563,93.3062,170348.0
2025-04-01 12:30:00,93.39,93.54,93.11,93.43,118956.0,93.2862,93.4361,93.0065,93.3262,118956.0
2025-04-01 13:00:00,93.38,93.47,93.13,93.16,166662.0,93.2762,93.3661,93.0265,93.0565,166662.0
2025-04-01 13:30:00,93.17,93.37,93.12,93.12,65765.0,93.0665,93.2662,93.0165,93.0165,65765.0
2025-04-01 14:00:00,93.09,93.11,92.49,92.55,190241.0,92.9866,93.0065,92.3872,92.4472,190241.0
2025-04-01 14:30:00,92.56,92.81,92.5,92.79,238229.0,92.4571,92.7069,92.3972,92.6869,238229.0
2025-04-01 15:00:00,92.78,93.08,92.78,92.97,173671.0,92.6769,92.9766,92.6769,92.8667,173671.0
2025-04-01 15:30:00,92.96,93.61,92.93,93.51,249400.0,92.8567,93.506,92.8267,93.4061,249400.0
2025-04-02 09:30:00,92.14,93.34,92.08,93.16,83359.0,92.0376,93.2363,91.9777,93.0565,83359.0
2025-04-02 10:00:00,93.08,93.52,92.95,93.48,2111701.0,92.9766,93.4161,92.8467,93.3761,2111701.0
2025-04-02 10:30:00,93.43,93.72,93.34,93.72,61570.0,93.3262,93.6159,93.2363,93.6159,61570.0
2025-04-02 11:00:00,93.68,94.07,93.46,93.98,223279.0,93.5759,93.9655,93.3561,93.8756,223279.0
2025-04-02 11:30:00,93.97,94.09,93.6,93.89,67903.0,93.8656,93.9854,93.496,93.7857,67903.0
2025-04-02 12:00:00,93.84,94.33,93.83,94.33,65329.0,93.7357,94.2252,93.7257,94.2252,65329.0
2025-04-02 12:30:00,94.35,94.65,94.2,94.58,130664.0,94.2452,94.5448,94.0953,94.4749,130664.0
2025-04-02 13:00:00,94.6,94.95,94.57,94.67,80147.0,94.4949,94.8445,94.4649,94.5648,80147.0
2025-04-02 13:30:00,94.68,94.69,94.1,94.24,85699.0,94.5748,94.5848,93.9954,94.1353,85699.0
2025-04-02 14:00:00,94.18,94.31,93.65,93.65,94961.0,94.0753,94.2052,93.5459,93.5459,94961.0
2025-04-02 14:30:00,93.59,94.12,93.59,93.59,101692.0,93.486,94.0154,93.486,93.486,101692.0
2025-04-02 15:00:00,93.69,94.01,93.66,93.98,173236.0,93.5859,93.9055,93.5559,93.8756,173236.0
2025-04-02 15:30:00,93.98,94.48,93.87,94.3,256099.0,93.8756,94.375,93.7657,94.1952,256099.0
2025-04-03 09:30:00,90.12,90.87,90.03,90.58,259480.0,90.0199,90.769,89.93,90.4793,259480.0
2025-04-03 10:00:00,90.54,90.6,89.85,90.18,450719.0,90.4394,90.4993,89.7502,90.0798,450719.0
2025-04-03 10:30:00,90.16,90.3,89.41,89.47,153558.0,90.0598,90.1997,89.3106,89.3706,153558.0
2025-04-03 11:00:00,89.42,90.02,89.31,89.82,217912.0,89.3206,89.92,89.2108,89.7202,217912.0
2025-04-03 11:30:00,89.83,90.4,89.83,90.26,189652.0,89.7302,90.2995,89.7302,90.1597,189652.0
2025-04-03 12:00:00,90.19,90.73,90.19,90.7,435325.0,90.0898,90.6292,90.0898,90.5992,435325.0
2025-04-03 12:30:00,90.79,90.79,90.2,90.31,134597.0,90.6891,90.6891,90.0998,90.2096,134597.0
2025-04-03 13:00:00,90.28,90.48,89.98,90.07,395481.0,90.1797,90.3795,89.88,89.9699,395481.0
2025-04-03 13:30:00,90.06,90.33,89.92,89.94,297446.0,89.9599,90.2296,89.8201,89.8401,297446.0
2025-04-03 14:00:00,89.91,90.03,89.6,89.69,2160461.0,89.8101,89.93,89.5004,89.5903,2160461.0
2025-04-03 14:30:00,89.7,90.06,89.56,89.97,220512.0,89.6003,89.9599,89.4605,89.87,220512.0
2025-04-03 15:00:00,89.96,89.98,89.32,89.36,1841060.0,89.86,89.88,89.2207,89.2607,1841060.0
2025-04-03 15:30:00,89.36,89.52,89.02,89.13,946160.0,89.2607,89.4205,88.9211,89.031,946160.0
2025-04-04 09:30:00,86.4,86.87,85.65,86.62,385458.0,86.304,86.7735,85.5548,86.5237,385458.0
2025-04-04 10:00:00,86.56,86.57,85.13,85.15,236067.0,86.4638,86.4738,85.0354,85.0554,236067.0
2025-04-04 10:30:00,85.12,85.38,83.86,85.12,266431.0,85.0254,85.2851,83.7668,85.0254,266431.0
2025-04-04 11:00:00,84.98,86.41,84.84,85.34,504704.0,84.8856,86.314,84.7457,85.2452,504704.0
2025-04-04 11:30:00,85.41,85.73,84.89,85.06,221926.0,85.3151,85.6347,84.7957,84.9655,221926.0
2025-04-04 12:00:00,85.14,85.58,84.54,84.66,224170.0,85.0454,85.4849,84.4461,84.5659,224170.0
2025-04-04 12:30:00,84.6,85.0,84.33,84.62,515074.0,84.506,84.9055,84.2363,84.526,515074.0
2025-04-04 13:00:00,84.63,84.88,83.98,84.5,443790.0,84.536,84.7857,83.8867,84.4061,443790.0
2025-04-04 13:30:00,84.49,85.27,84.25,85.27,419463.0,84.3961,85.1752,84.1564,85.1752,419463.0
2025-04-04 14:00:00,85.31,85.51,84.22,84.27,440181.0,85.2152,85.415,84.1264,84.1764,440181.0
2025-04-04 14:30:00,84.28,84.35,83.66,84.02,552787.0,84.1863,84.2563,83.567,83.9266,552787.0
2025-04-04 15:00:00,84.08,84.86,83.78,84.63,888422.0,83.9866,84.7657,83.6869,84.536,888422.0
2025-04-04 15:30:00,84.62,85.27,83.62,83.66,677967.0,84.526,85.1752,83.5271,83.567,677967.0
2025-04-07 09:30:00,80.27,82.31,79.31,82.25,996261.0,80.1808,82.2185,79.2219,82.1586,996261.0
2025-04-07 10:00:00,82.16,87.39,81.87,82.64,590876.0,82.0687,87.2929,81.779,82.5482,590876.0
2025-04-07 10:30:00,82.8,84.8,81.81,84.31,568555.0,82.708,84.7058,81.7191,84.2163,568555.0
2025-04-07 11:00:00,84.25,84.93,81.78,82.04,398098.0,84.1564,84.8356,81.6891,81.9488,398098.0
2025-04-07 11:30:00,82.13,83.92,82.13,83.11,319121.0,82.0387,83.8267,82.0387,83.0176,319121.0
2025-04-07 12:00:00,83.0,83.34,82.32,83.16,174440.0,82.9078,83.2474,82.2285,83.0676,174440.0
2025-04-07 12:30:00,83.09,83.59,82.32,82.48,211530.0,82.9977,83.4971,82.2285,82.3883,211530.0
2025-04-07 13:00:00,82.5,84.36,82.46,84.35,460552.0,82.4083,84.2663,82.3684,84.2563,460552.0
2025-04-07 13:30:00,84.35,85.01,83.69,84.99,251082.0,84.2563,84.9155,83.597,84.8956,251082.0
2025-04-07 14:00:00,85.0,85.15,84.06,84.11,354889.0,84.9055,85.0554,83.9666,84.0165,354889.0
2025-04-07 14:30:00,84.21,84.8,83.64,83.81,234162.0,84.1164,84.7058,83.5471,83.7169,234162.0
2025-04-07 15:00:00,83.77,84.38,83.25,83.38,416848.0,83.6769,84.2862,83.1575,83.2873,416848.0
2025-04-07 15:30:00,83.36,84.46,83.36,84.06,532619.0,83.2674,84.3661,83.2674,83.9666,532619.0
2025-04-08 09:30:00,87.42,87.86,86.89,87.73,309851.0,87.3229,87.7624,86.7934,87.6325,309851.0
2025-04-08 10:00:00,87.76,88.26,87.62,87.9,286449.0,87.6625,88.1619,87.5226,87.8023,286449.0
2025-04-08 10:30:00,87.9,88.03,86.92,86.93,215516.0,87.8023,87.9322,86.8234,86.8334,215516.0
2025-04-08 11:00:00,86.88,87.21,86.22,86.22,227221.0,86.7835,87.1131,86.1242,86.1242,227221.0
2025-04-08 11:30:00,86.25,86.97,86.15,86.57,127840.0,86.1542,86.8734,86.0543,86.4738,127840.0
2025-04-08 12:00:00,86.58,86.66,85.6,86.0,115972.0,86.4838,86.5637,85.5049,85.9044,115972.0
2025-04-08 12:30:00,86.02,86.1,84.8,84.81,233645.0,85.9244,86.0043,84.7058,84.7158,233645.0
2025-04-08 13:00:00,84.81,85.12,84.0,84.02,230371.0,84.7158,85.0254,83.9067,83.9266,230371.0
2025-04-08 13:30:00,83.98,85.31,83.96,84.92,234898.0,83.8867,85.2152,83.8667,84.8256,234898.0
2025-04-08 14:00:00,84.84,84.92,84.07,84.11,158546.0,84.7457,84.8256,83.9766,84.0165,158546.0
2025-04-08 14:30:00,84.13,85.04,83.86,83.9,299422.0,84.0365,84.9455,83.7668,83.8068,299422.0
2025-04-08 15:00:00,83.9,83.97,82.41,83.07,330277.0,83.8068,83.8767,82.3184,82.9777,330277.0
2025-04-08 15:30:00,83.06,83.07,81.64,82.96,558134.0,82.9677,82.9777,81.5493,82.8678,558134.0
2025-04-09 09:30:00,82.85,84.3,82.76,83.98,198886.0,82.7579,84.2063,82.668,83.8867,198886.0
2025-04-09 10:00:00,84.01,84.65,83.44,83.79,159529.0,83.9166,84.5559,83.3473,83.6969,159529.0
2025-04-09 10:30:00,83.83,84.29,82.66,82.66,376200.0,83.7368,84.1963,82.5681,82.5681,376200.0
2025-04-09 11:00:00,82.66,83.86,82.64,83.54,214130.0,82.5681,83.7668,82.5482,83.4472,214130.0
2025-04-09 11:30:00,83.57,83.8,82.92,83.14,177422.0,83.4771,83.7069,82.8279,83.0476,177422.0
2025-04-09 12:00:00,83.17,83.95,82.93,83.72,184910.0,83.0776,83.8567,82.8378,83.627,184910.0
2025-04-09 12:30:00,83.74,84.36,83.63,84.12,143748.0,83.6469,84.2663,83.5371,84.0265,143748.0
2025-04-09 13:00:00,84.12,90.08,83.52,88.21,620131.0,84.0265,89.9799,83.4272,88.112,620131.0
2025-04-09 13:30:00,88.4,90.56,88.09,90.44,436939.0,88.3018,90.4594,87.9921,90.3395,436939.0
2025-04-09 14:00:00,90.54,91.6,89.82,91.34,262270.0,90.4394,91.4982,89.7202,91.2385,262270.0
2025-04-09 14:30:00,91.31,91.61,89.97,90.15,233839.0,91.2085,91.5082,89.87,90.0498,233839.0
2025-04-09 15:00:00,90.06,91.97,89.85,91.75,210720.0,89.9599,91.8678,89.7502,91.648,210720.0
2025-04-09 15:30:00,91.76,92.79,91.69,92.23,442753.0,91.658,92.6869,91.5881,92.1275,442753.0
2025-04-10 09:30:00,90.06,90.39,89.43,89.43,141439.0,89.9599,90.2896,89.3306,89.3306,141439.0
2025-04-10 10:00:00,89.6,89.91,88.97,89.45,122981.0,89.5004,89.8101,88.8711,89.3506,122981.0
2025-04-10 10:30:00,89.63,90.29,89.17,89.23,150160.0,89.5304,90.1897,89.0709,89.1308,150160.0
2025-04-10 11:00:00,89.14,89.69,88.65,88.65,82936.0,89.0409,89.5903,88.5515,88.5515,82936.0
2025-04-10 11:30:00,88.7,88.73,87.57,87.67,120680.0,88.6014,88.6314,87.4727,87.5726,120680.0
2025-04-10 12:00:00,87.67,87.93,85.99,86.45,209071.0,87.5726,87.8323,85.8944,86.3539,209071.0
2025-04-10 12:30:00,86.39,88.02,86.39,87.9,146935.0,86.294,87.9222,86.294,87.8023,146935.0
2025-04-10 13:00:00,87.85,88.75,86.63,87.88,178835.0,87.7524,88.6514,86.5337,87.7823,178835.0
2025-04-10 13:30:00,87.72,88.95,87.72,88.72,127177.0,87.6225,88.8512,87.6225,88.6214,127177.0
2025-04-10 14:00:00,88.73,89.49,87.96,89.44,157481.0,88.6314,89.3906,87.8623,89.3406,157481.0
2025-04-10 14:30:00,89.5,89.68,88.58,89.06,142393.0,89.4005,89.5803,88.4816,88.961,142393.0
2025-04-10 15:00:00,89.03,89.58,88.29,88.31,187557.0,88.9311,89.4805,88.1919,88.2119,187557.0
2025-04-10 15:30:00,88.27,89.04,87.57,88.74,361441.0,88.1719,88.9411,87.4727,88.6414,361441.0
2025-04-11 09:30:00,88.42,89.72,88.24,89.43,138277.0,88.3217,89.6203,88.1419,89.3306,138277.0
2025-04-11 10:00:00,89.1,89.52,87.98,88.07,152238.0,89.001,89.4205,87.8822,87.9721,152238.0
2025-04-11 10:30:00,88.07,89.19,87.97,88.61,176059.0,87.9721,89.0909,87.8722,88.5115,176059.0
2025-04-11 11:00:00,88.56,89.36,88.16,88.59,140026.0,88.4616,89.2607,88.062,88.4916,140026.0
2025-04-11 11:30:00,88.56,89.24,88.52,89.13,84893.0,88.4616,89.1408,88.4216,89.031,84893.0
2025-04-11 12:00:00,89.23,89.52,89.02,89.2,85858.0,89.1308,89.4205,88.9211,89.1009,85858.0
2025-04-11 12:30:00,89.27,90.22,89.27,90.01,90052.0,89.1708,90.1197,89.1708,89.91,90052.0
2025-04-11 13:00:00,90.03,90.21,89.58,89.62,87770.0,89.93,90.1098,89.4805,89.5204,87770.0
2025-04-11 13:30:00,89.68,90.74,89.48,90.45,103145.0,89.5803,90.6392,89.3806,90.3495,103145.0
2025-04-11 14:00:00,90.51,90.51,89.92,90.16,96149.0,90.4094,90.4094,89.8201,90.0598,96149.0
2025-04-11 14:30:00,90.16,90.4,89.93,89.96,104895.0,90.0598,90.2995,89.8301,89.86,104895.0
2025-04-11 15:00:00,89.96,90.58,89.95,90.41,145307.0,89.86,90.4793,89.85,90.3095,145307.0
2025-04-11 15:30:00,90.37,90.61,90.19,90.39,425137.0,90.2696,90.5093,90.0898,90.2896,425137.0
2025-04-14 09:30:00,92.32,92.42,91.19,91.48,124838.0,92.2174,92.3173,91.0887,91.3783,124838.0
2025-04-14 10:00:00,91.53,92.08,91.42,91.82,132786.0,91.4283,91.9777,91.3184,91.718,132786.0
2025-04-14 10:30:00,91.81,92.12,91.75,91.87,139891.0,91.708,92.0176,91.648,91.7679,139891.0
2025-04-14 11:00:00,91.83,91.93,91.03,91.03,81480.0,91.728,91.8278,90.9288,90.9288,81480.0
2025-04-14 11:30:00,91.04,91.27,90.34,90.5,42560.0,90.9388,91.1686,90.2396,90.3994,42560.0
2025-04-14 12:00:00,90.45,90.79,90.17,90.49,101920.0,90.3495,90.6891,90.0698,90.3894,101920.0
2025-04-14 12:30:00,90.43,90.82,90.3,90.34,157011.0,90.3295,90.7191,90.1997,90.2396,157011.0
2025-04-14 13:00:00,90.31,90.98,90.3,90.68,140014.0,90.2096,90.8789,90.1997,90.5792,140014.0
2025-04-14 13:30:00,90.69,91.05,90.51,91.0,43640.0,90.5892,90.9488,90.4094,90.8989,43640.0
2025-04-14 14:00:00,91.01,91.28,90.97,91.26,52430.0,90.9089,91.1786,90.8689,91.1586,52430.0
2025-04-14 14:30:00,91.2,91.44,91.19,91.33,110010.0,91.0987,91.3384,91.0887,91.2285,110010.0
2025-04-14 15:00:00,91.31,91.68,91.31,91.44,147473.0,91.2085,91.5781,91.2085,91.3384,147473.0
2025-04-14 15:30:00,91.47,91.61,90.89,91.0,138816.0,91.3684,91.5082,90.789,90.8989,138816.0
2025-04-15 09:30:00,91.15,91.76,91.1,91.56,62452.0,91.0487,91.658,90.9988,91.4583,62452.0
2025-04-15 10:00:00,91.55,91.87,90.95,91.13,60652.0,91.4483,91.7679,90.8489,91.0287,60652.0
2025-04-15 10:30:00,91.19,91.62,91.15,91.41,67368.0,91.0887,91.5182,91.0487,91.3084,67368.0
2025-04-15 11:00:00,91.42,91.73,91.35,91.35,116884.0,91.3184,91.6281,91.2485,91.2485,116884.0
2025-04-15 11:30:00,91.38,91.59,91.24,91.53,58929.0,91.2785,91.4882,91.1386,91.4283,58929.0
2025-04-15 12:00:00,91.54,91.68,91.5,91.59,46956.0,91.4383,91.5781,91.3983,91.4882,46956.0
2025-04-15 12:30:00,91.58,91.65,91.06,91.14,69348.0,91.4782,91.5482,90.9588,91.0387,69348.0
2025-04-15 13:00:00,91.16,91.3,90.85,90.93,48434.0,91.0587,91.1985,90.749,90.829,48434.0
2025-04-15 13:30:00,90.97,91.2,90.87,91.06,23706.0,90.8689,91.0987,90.769,90.9588,23706.0
2025-04-15 14:00:00,91.06,91.12,90.75,90.86,126352.0,90.9588,91.0187,90.6492,90.759,126352.0
2025-04-15 14:30:00,90.9,91.18,90.88,91.13,53533.0,90.799,91.0787,90.779,91.0287,53533.0
2025-04-15 15:00:00,91.08,91.22,90.95,91.04,67858.0,90.9788,91.1186,90.8489,90.9388,67858.0
2025-04-15 15:30:00,91.06,91.14,90.85,90.99,141584.0,90.9588,91.0387,90.749,90.8889,141584.0
2025-04-16 09:30:00,89.26,89.76,89.02,89.02,68860.0,89.1608,89.6603,88.9211,88.9211,68860.0
2025-04-16 10:00:00,89.0,89.52,88.98,89.43,83941.0,88.9011,89.4205,88.8811,89.3306,83941.0
2025-04-16 10:30:00,89.46,89.61,89.32,89.46,185984.0,89.3606,89.5104,89.2207,89.3606,185984.0
2025-04-16 11:00:00,89.52,89.96,89.31,89.88,88301.0,89.4205,89.86,89.2108,89.7801,88301.0
2025-04-16 11:30:00,89.83,89.86,89.3,89.3,58614.0,89.7302,89.7601,89.2008,89.2008,58614.0
2025-04-16 12:00:00,89.29,89.37,89.16,89.3,80829.0,89.1908,89.2707,89.0609,89.2008,80829.0
2025-04-16 12:30:00,89.31,89.4,89.1,89.17,25899.0,89.2108,89.3007,89.001,89.0709,25899.0
2025-04-16 13:00:00,89.09,89.26,88.98,89.26,43332.0,88.991,89.1608,88.8811,89.1608,43332.0
2025-04-16 13:30:00,89.21,89.22,87.86,87.87,159353.0,89.1109,89.1209,87.7624,87.7724,159353.0
2025-04-16 14:00:00,87.88,88.35,87.87,88.25,108257.0,87.7823,88.2518,87.7724,88.1519,108257.0
2025-04-16 14:30:00,88.2,88.25,87.55,87.55,97203.0,88.102,88.1519,87.4527,87.4527,97203.0
2025-04-16 15:00:00,87.59,87.65,87.16,87.24,122736.0,87.4927,87.5526,87.0631,87.1431,122736.0
2025-04-16 15:30:00,87.34,88.45,87.33,88.42,416566.0,87.2429,88.3517,87.233,88.3217,416566.0
2025-04-17 09:30:00,89.14,89.2,88.66,88.92,51492.0,89.0409,89.1009,88.5615,88.8212,51492.0
2025-04-17 10:00:00,89.01,89.12,88.18,88.19,85001.0,88.9111,89.021,88.082,88.092,85001.0
2025-04-17 10:30:00,88.16,88.42,87.92,88.12,44855.0,88.062,88.3217,87.8223,88.0221,44855.0
2025-04-17 11:00:00,88.17,88.84,88.15,88.4,67678.0,88.072,88.7413,88.052,88.3018,67678.0
2025-04-17 11:30:00,88.41,88.75,88.37,88.37,136500.0,88.3118,88.6514,88.2718,88.2718,136500.0
2025-04-17 12:00:00,88.44,88.98,88.31,88.9,177572.0,88.3417,88.8811,88.2119,88.8012,177572.0
2025-04-17 12:30:00,88.88,89.07,88.56,88.99,46066.0,88.7812,88.971,88.4616,88.8911,46066.0
2025-04-17 13:00:00,88.98,89.08,88.57,88.57,112171.0,88.8811,88.981,88.4716,88.4716,112171.0
2025-04-17 13:30:00,88.6,89.04,88.54,88.88,42853.0,88.5015,88.9411,88.4416,88.7812,42853.0
2025-04-17 14:00:00,88.89,89.22,88.88,89.03,74848.0,88.7912,89.1209,88.7812,88.9311,74848.0
2025-04-17 14:30:00,89.07,89.22,88.76,88.76,227986.0,88.971,89.1209,88.6614,88.6614,227986.0
2025-04-17 15:00:00,88.75,88.8,88.4,88.48,61132.0,88.6514,88.7013,88.3018,88.3817,61132.0
2025-04-17 15:30:00,88.52,88.7,88.23,88.41,118943.0,88.4216,88.6014,88.132,88.3118,118943.0
2025-04-21 09:30:00,87.29,87.37,86.56,86.56,105898.0,87.193,87.2729,86.4638,86.4638,105898.0
2025-04-21 10:00:00,86.51,86.51,86.0,86.09,66909.0,86.4139,86.4139,85.9044,85.9943,66909.0
2025-04-21 10:30:00,86.08,86.35,85.93,86.02,52883.0,85.9843,86.254,85.8345,85.9244,52883.0
2025-04-21 11:00:00,86.05,86.1,85.7,85.75,97812.0,85.9544,86.0043,85.6048,85.6547,97812.0
2025-04-21 11:30:00,85.73,85.79,85.34,85.42,315523.0,85.6347,85.6947,85.2452,85.3251,315523.0
2025-04-21 12:00:00,85.42,85.64,85.42,85.48,51703.0,85.3251,85.5448,85.3251,85.385,51703.0
2025-04-21 12:30:00,85.5,85.78,85.38,85.4,45476.0,85.405,85.6847,85.2851,85.3051,45476.0
2025-04-21 13:00:00,85.4,85.47,85.07,85.15,122358.0,85.3051,85.375,84.9755,85.0554,122358.0
2025-04-21 13:30:00,85.14,85.25,84.91,84.96,109295.0,85.0454,85.1553,84.8156,84.8656,109295.0
2025-04-21 14:00:00,84.96,85.16,84.89,85.11,107111.0,84.8656,85.0654,84.7957,85.0154,107111.0
2025-04-21 14:30:00,85.15,85.29,84.91,84.95,143676.0,85.0554,85.1952,84.8156,84.8556,143676.0
2025-04-21 15:00:00,84.94,85.4,84.93,85.22,192531.0,84.8456,85.3051,84.8356,85.1253,192531.0
2025-04-21 15:30:00,85.29,86.08,85.25,85.93,284578.0,85.1952,85.9843,85.1553,85.8345,284578.0
2025-04-22 09:30:00,87.01,87.44,86.74,87.35,76428.0,86.9133,87.3428,86.6436,87.2529,76428.0
2025-04-22 10:00:00,87.44,87.7,87.4,87.58,50457.0,87.3428,87.6025,87.3029,87.4827,50457.0
2025-04-22 10:30:00,87.55,87.87,87.42,87.83,54466.0,87.4527,87.7724,87.3229,87.7324,54466.0
2025-04-22 11:00:00,87.8,88.05,87.8,87.93,50637.0,87.7024,87.9522,87.7024,87.8323,50637.0
2025-04-22 11:30:00,87.89,88.15,87.64,88.12,108285.0,87.7923,88.052,87.5426,88.0221,108285.0
2025-04-22 12:00:00,88.1,88.77,88.1,88.67,81391.0,88.0021,88.6714,88.0021,88.5715,81391.0
2025-04-22 12:30:00,88.62,88.72,88.28,88.41,146496.0,88.5215,88.6214,88.1819,88.3118,146496.0
2025-04-22 13:00:00,88.41,88.64,87.5,87.55,128516.0,88.3118,88.5415,87.4028,87.4527,128516.0
2025-04-22 13:30:00,87.54,87.79,87.33,87.41,94822.0,87.4427,87.6924,87.233,87.3129,94822.0
2025-04-22 14:00:00,87.41,88.06,87.38,88.01,116691.0,87.3129,87.9621,87.2829,87.9122,116691.0
2025-04-22 14:30:00,88.02,88.32,88.0,88.23,202995.0,87.9222,88.2219,87.9022,88.132,202995.0
2025-04-22 15:00:00,88.22,88.29,87.71,87.78,244661.0,88.122,88.1919,87.6125,87.6825,244661.0
2025-04-22 15:30:00,87.76,88.35,87.65,88.24,261572.0,87.6625,88.2518,87.5526,88.1419,261572.0
2025-04-23 09:30:00,91.27,92.0,91.05,91.67,232224.0,91.1686,91.8978,90.9488,91.5681,232224.0
2025-04-23 10:00:00,91.74,92.0,91.25,91.85,85579.0,91.6381,91.8978,91.1486,91.7479,85579.0
2025-04-23 10:30:00,91.84,92.17,91.67,91.69,38887.0,91.7379,92.0676,91.5681,91.5881,38887.0
2025-04-23 11:00:00,91.75,91.86,90.89,90.95,101290.0,91.648,91.7579,90.789,90.8489,101290.0
2025-04-23 11:30:00,91.01,91.12,90.46,90.78,48857.0,90.9089,91.0187,90.3595,90.6791,48857.0
2025-04-23 12:00:00,90.79,90.79,90.16,90.54,77787.0,90.6891,90.6891,90.0598,90.4394,77787.0
2025-04-23 12:30:00,90.59,91.03,90.49,90.96,51965.0,90.4893,90.9288,90.3894,90.8589,51965.0
2025-04-23 13:00:00,90.94,91.18,90.58,90.95,64543.0,90.8389,91.0787,90.4793,90.8489,64543.0
2025-04-23 13:30:00,90.99,91.07,90.63,90.99,52356.0,90.8889,90.9688,90.5293,90.8889,52356.0
2025-04-23 14:00:00,90.99,91.08,90.65,90.66,95338.0,90.8889,90.9788,90.5493,90.5593,95338.0
2025-04-23 14:30:00,90.73,90.89,90.57,90.68,248209.0,90.6292,90.789,90.4694,90.5792,248209.0
2025-04-23 15:00:00,90.64,90.77,90.16,90.25,119569.0,90.5393,90.6691,90.0598,90.1497,119569.0
2025-04-23 15:30:00,90.27,90.67,90.05,90.34,176178.0,90.1697,90.5692,89.9499,90.2396,176178.0
2025-04-24 09:30:00,90.67,91.46,90.55,91.41,66923.0,90.5692,91.3584,90.4494,91.3084,66923.0
2025-04-24 10:00:00,91.42,91.91,91.36,91.89,49564.0,91.3184,91.8079,91.2585,91.7879,49564.0
2025-04-24 10:30:00,91.89,92.09,91.65,91.89,114621.0,91.7879,91.9877,91.5482,91.7879,114621.0
2025-04-24 11:00:00,91.88,92.23,91.83,91.94,74601.0,91.7779,92.1275,91.728,91.8378,74601.0
2025-04-24 11:30:00,91.9,92.21,91.83,91.96,42806.0,91.7979,92.1075,91.728,91.8578,42806.0
2025-04-24 12:00:00,92.01,92.36,91.88,92.28,63722.0,91.9078,92.2574,91.7779,92.1775,63722.0
2025-04-24 12:30:00,92.31,92.55,92.27,92.52,63795.0,92.2074,92.4472,92.1675,92.4172,63795.0
2025-04-24 13:00:00,92.46,92.52,92.26,92.47,29081.0,92.3573,92.4172,92.1575,92.3672,29081.0
2025-04-24 13:30:00,92.48,92.57,92.31,92.53,56117.0,92.3772,92.4671,92.2074,92.4272,56117.0
2025-04-24 14:00:00,92.51,92.67,92.51,92.61,117806.0,92.4072,92.567,92.4072,92.5071,117806.0
2025-04-24 14:30:00,92.62,92.86,92.62,92.7,114946.0,92.5171,92.7568,92.5171,92.597,114946.0
2025-04-24 15:00:00,92.69,92.69,92.35,92.44,94226.0,92.587,92.587,92.2474,92.3373,94226.0
2025-04-24 15:30:00,92.45,92.9,92.41,92.77,126552.0,92.3473,92.7968,92.3073,92.6669,126552.0
2025-04-25 09:30:00,93.02,93.42,92.79,92.89,87837.0,92.9166,93.3162,92.6869,92.7868,87837.0
2025-04-25 10:00:00,92.93,93.53,92.78,92.79,77740.0,92.8267,93.4261,92.6769,92.6869,77740.0
2025-04-25 10:30:00,92.98,93.38,92.74,93.22,40397.0,92.8767,93.2762,92.6369,93.1164,40397.0
2025-04-25 11:00:00,93.25,93.52,93.12,93.34,36610.0,93.1464,93.4161,93.0165,93.2363,36610.0
2025-04-25 11:30:00,93.32,93.47,93.2,93.44,36258.0,93.2163,93.3661,93.0964,93.3362,36258.0
2025-04-25 12:00:00,93.42,93.7,93.35,93.66,72109.0,93.3162,93.5959,93.2463,93.5559,72109.0
2025-04-25 12:30:00,93.68,93.94,93.63,93.94,42596.0,93.5759,93.8356,93.526,93.8356,42596.0
2025-04-25 13:00:00,93.94,94.32,93.87,94.3,77631.0,93.8356,94.2152,93.7657,94.1952,77631.0
2025-04-25 13:30:00,94.26,94.27,93.42,93.65,86610.0,94.1553,94.1652,93.3162,93.5459,86610.0
2025-04-25 14:00:00,93.67,94.06,93.6,93.98,52231.0,93.5659,93.9555,93.496,93.8756,52231.0
2025-04-25 14:30:00,93.99,94.19,93.94,94.09,104082.0,93.8856,94.0853,93.8356,93.9854,104082.0
2025-04-25 15:00:00,94.03,94.16,93.95,93.97,79904.0,93.9255,94.0554,93.8456,93.8656,79904.0
2025-04-25 15:30:00,93.94,94.19,93.78,94.14,157789.0,93.8356,94.0853,93.6758,94.0354,157789.0
2025-04-28 09:30:00,94.31,94.59,93.87,93.91,64700.0,94.2052,94.4849,93.7657,93.8056,64700.0
2025-04-28 10:00:00,93.91,94.19,93.76,94.01,50696.0,93.8056,94.0853,93.6558,93.9055,50696.0
2025-04-28 10:30:00,94.02,94.2,93.78,93.92,42215.0,93.9155,94.0953,93.6758,93.8156,42215.0
2025-04-28 11:00:00,93.89,93.98,93.11,93.11,33248.0,93.7857,93.8756,93.0065,93.0065,33248.0
2025-04-28 11:30:00,93.1,93.4,93.08,93.26,41946.0,92.9965,93.2962,92.9766,93.1564,41946.0
2025-04-28 12:00:00,93.24,93.27,92.89,92.94,52994.0,93.1364,93.1664,92.7868,92.8367,52994.0
2025-04-28 12:30:00,92.98,93.27,92.97,93.07,74656.0,92.8767,93.1664,92.8667,92.9666,74656.0
2025-04-28 13:00:00,93.07,93.14,92.8,92.94,58683.0,92.9666,93.0365,92.6969,92.8367,58683.0
2025-04-28 13:30:00,92.87,93.39,92.83,93.38,65888.0,92.7668,93.2862,92.7268,93.2762,65888.0
2025-04-28 14:00:00,93.36,93.52,93.27,93.46,58425.0,93.2563,93.4161,93.1664,93.3561,58425.0
2025-04-28 14:30:00,93.49,93.62,93.38,93.59,43571.0,93.3861,93.516,93.2762,93.486,43571.0
2025-04-28 15:00:00,93.58,93.98,93.56,93.95,55929.0,93.476,93.8756,93.456,93.8456,55929.0
2025-04-28 15:30:00,93.95,94.28,93.87,94.04,129730.0,93.8456,94.1752,93.7657,93.9355,129730.0
2025-04-29 09:30:00,93.67,94.13,93.55,93.96,57831.0,93.5659,94.0254,93.446,93.8556,57831.0
2025-04-29 10:00:00,93.89,94.45,93.74,93.83,81566.0,93.7857,94.345,93.6358,93.7257,81566.0
2025-04-29 10:30:00,93.84,94.38,93.84,94.3,39241.0,93.7357,94.2751,93.7357,94.1952,39241.0
2025-04-29 11:00:00,94.36,94.41,94.01,94.21,44525.0,94.2551,94.3051,93.9055,94.1053,44525.0
2025-04-29 11:30:00,94.22,94.34,93.96,94.17,60723.0,94.1153,94.2352,93.8556,94.0654,60723.0
2025-04-29 12:00:00,94.2,94.46,94.15,94.33,45693.0,94.0953,94.355,94.0454,94.2252,45693.0
2025-04-29 12:30:00,94.35,94.41,93.92,94.01,37898.0,94.2452,94.3051,93.8156,93.9055,37898.0
2025-04-29 13:00:00,94.0,94.37,93.96,94.31,36764.0,93.8955,94.2651,93.8556,94.2052,36764.0
2025-04-29 13:30:00,94.32,94.78,94.28,94.68,82108.0,94.2152,94.6747,94.1752,94.5748,82108.0
2025-04-29 14:00:00,94.7,94.84,94.63,94.78,160902.0,94.5948,94.7346,94.5248,94.6747,160902.0
2025-04-29 14:30:00,94.77,94.85,94.64,94.65,51799.0,94.6647,94.7446,94.5348,94.5448,51799.0
2025-04-29 15:00:00,94.67,94.84,94.63,94.67,181108.0,94.5648,94.7346,94.5248,94.5648,181108.0
2025-04-29 15:30:00,94.71,94.85,94.55,94.65,120284.0,94.6048,94.7446,94.4449,94.5448,120284.0
2025-04-30 09:30:00,93.0,93.02,92.1,92.18,69870.0,92.8967,92.9166,91.9977,92.0776,69870.0
2025-04-30 10:00:00,92.14,93.09,92.13,93.08,33622.0,92.0376,92.9866,92.0276,92.9766,33622.0
2025-04-30 10:30:00,93.05,93.26,92.88,93.12,28246.0,92.9466,93.1564,92.7768,93.0165,28246.0
2025-04-30 11:00:00,93.18,93.67,93.18,93.56,37080.0,93.0765,93.5659,93.0765,93.456,37080.0
2025-04-30 11:30:00,93.54,93.72,93.51,93.65,99806.0,93.4361,93.6159,93.4061,93.5459,99806.0
2025-04-30 12:00:00,93.7,93.82,93.39,93.4,61714.0,93.5959,93.7157,93.2862,93.2962,61714.0
2025-04-30 12:30:00,93.37,93.66,93.27,93.61,35122.0,93.2662,93.5559,93.1664,93.506,35122.0
2025-04-30 13:00:00,93.68,93.75,93.19,93.74,30982.0,93.5759,93.6458,93.0864,93.6358,30982.0
2025-04-30 13:30:00,93.73,93.96,93.71,93.85,73368.0,93.6258,93.8556,93.6059,93.7457,73368.0
2025-04-30 14:00:00,93.84,94.27,93.74,93.87,100996.0,93.7357,94.1652,93.6358,93.7657,100996.0
2025-04-30 14:30:00,93.84,93.99,93.65,93.76,71271.0,93.7357,93.8856,93.5459,93.6558,71271.0
2025-04-30 15:00:00,93.82,93.98,93.73,93.78,110151.0,93.7157,93.8756,93.6258,93.6758,110151.0
2025-04-30 15:30:00,93.78,95.02,93.73,94.61,277270.0,93.6758,94.9144,93.6258,94.5049,277270.0
2025-05-01 09:30:00,96.3,96.41,95.82,95.87,202796.0,96.193,96.3029,95.7135,95.7635,202796.0
2025-05-01 10:00:00,95.94,96.53,95.84,96.52,81814.0,95.8334,96.4227,95.7335,96.4127,81814.0
2025-05-01 10:30:00,96.51,96.79,96.38,96.79,48318.0,96.4028,96.6824,96.2729,96.6824,48318.0
2025-05-01 11:00:00,96.78,96.96,96.67,96.74,110915.0,96.6725,96.8523,96.5626,96.6325,110915.0
2025-05-01 11:30:00,96.77,96.77,96.1,96.18,46773.0,96.6625,96.6625,95.9932,96.0731,46773.0
2025-05-01 12:00:00,96.23,96.39,95.98,96.24,62505.0,96.1231,96.2829,95.8733,96.1331,62505.0
2025-05-01 12:30:00,96.24,96.33,96.01,96.11,47109.0,96.1331,96.223,95.9033,96.0032,47109.0
2025-05-01 13:00:00,96.12,96.57,96.11,96.38,42933.0,96.0132,96.4627,96.0032,96.2729,42933.0
2025-05-01 13:30:00,96.41,96.46,96.13,96.31,48507.0,96.3029,96.3528,96.0232,96.203,48507.0
2025-05-01 14:00:00,96.31,96.63,96.28,96.53,85128.0,96.203,96.5226,96.173,96.4227,85128.0
2025-05-01 14:30:00,96.56,96.68,96.5,96.52,79985.0,96.4527,96.5726,96.3928,96.4127,79985.0
2025-05-01 15:00:00,96.53,96.54,96.35,96.52,135459.0,96.4227,96.4327,96.2429,96.4127,135459.0
2025-05-01 15:30:00,96.51,96.53,95.69,95.76,132777.0,96.4028,96.4227,95.5837,95.6536,132777.0
2025-05-02 09:30:00,97.01,97.25,96.78,97.0,82502.0,96.9022,97.1419,96.6725,96.8922,82502.0
2025-05-02 10:00:00,96.95,97.45,96.92,97.44,84530.0,96.8423,97.3417,96.8123,97.3317,84530.0
2025-05-02 10:30:00,97.43,97.44,97.15,97.38,76075.0,97.3217,97.3317,97.042,97.2718,76075.0
2025-05-02 11:00:00,97.38,97.55,97.27,97.3,55558.0,97.2718,97.4416,97.1619,97.1919,55558.0
2025-05-02 11:30:00,97.3,97.62,97.25,97.58,66249.0,97.1919,97.5115,97.1419,97.4716,66249.0
2025-05-02 12:00:00,97.59,97.89,97.58,97.78,103054.0,97.4816,97.7812,97.4716,97.6713,103054.0
2025-05-02 12:30:00,97.79,97.91,97.75,97.79,108226.0,97.6813,97.8012,97.6414,97.6813,108226.0
2025-05-02 13:00:00,97.81,97.86,97.6,97.67,88961.0,97.7013,97.7513,97.4915,97.5615,88961.0
2025-05-02 13:30:00,97.68,97.82,97.63,97.75,110610.0,97.5715,97.7113,97.5215,97.6414,110610.0
2025-05-02 14:00:00,97.75,97.91,97.74,97.84,107711.0,97.6414,97.8012,97.6314,97.7313,107711.0
2025-05-02 14:30:00,97.84,97.97,97.59,97.71,125371.0,97.7313,97.8611,97.4816,97.6014,125371.0
2025-05-02 15:00:00,97.71,97.79,97.53,97.74,175868.0,97.6014,97.6813,97.4216,97.6314,175868.0
2025-05-02 15:30:00,97.73,97.74,97.42,97.57,256825.0,97.6214,97.6314,97.3117,97.4616,256825.0
2025-05-05 09:30:00,96.66,97.09,96.66,97.09,155851.0,96.5526,96.9821,96.5526,96.9821,155851.0
2025-05-05 10:00:00,97.07,97.29,96.93,97.07,60231.0,96.9621,97.1819,96.8223,96.9621,60231.0
2025-05-05 10:30:00,97.06,97.35,96.86,97.32,119268.0,96.9521,97.2418,96.7524,97.2119,119268.0
2025-05-05 11:00:00,97.33,97.37,97.2,97.27,58161.0,97.2218,97.2618,97.092,97.1619,58161.0
2025-05-05 11:30:00,97.27,97.32,97.11,97.27,400309.0,97.1619,97.2119,97.0021,97.1619,400309.0
2025-05-05 12:00:00,97.26,97.46,97.25,97.43,88555.0,97.1519,97.3517,97.1419,97.3217,88555.0
2025-05-05 12:30:00,97.41,97.52,97.36,97.45,103452.0,97.3018,97.4116,97.2518,97.3417,103452.0
2025-05-05 13:00:00,97.45,97.48,97.31,97.44,51033.0,97.3417,97.3717,97.2019,97.3317,51033.0
2025-05-05 13:30:00,97.44,97.57,97.43,97.52,427038.0,97.3317,97.4616,97.3217,97.4116,427038.0
2025-05-05 14:00:00,97.51,97.63,97.49,97.56,64032.0,97.4016,97.5215,97.3817,97.4516,64032.0
2025-05-05 14:30:00,97.56,97.69,97.49,97.5,80299.0,97.4516,97.5814,97.3817,97.3917,80299.0
2025-05-05 15:00:00,97.48,97.53,97.33,97.38,80583.0,97.3717,97.4216,97.2218,97.2718,80583.0
2025-05-05 15:30:00,97.37,97.48,97.01,97.09,241118.0,97.2618,97.3717,96.9022,96.9821,241118.0
2025-05-06 09:30:00,95.85,96.21,95.68,95.74,50458.0,95.7435,96.1031,95.5737,95.6336,50458.0
2025-05-06 10:00:00,95.69,96.46,95.68,96.37,44313.0,95.5837,96.3528,95.5737,96.2629,44313.0
2025-05-06 10:30:00,96.41,96.6,96.37,96.45,33330.0,96.3029,96.4927,96.2629,96.3428,33330.0
2025-05-06 11:00:00,96.44,96.66,96.39,96.62,68852.0,96.3328,96.5526,96.2829,96.5126,68852.0
2025-05-06 11:30:00,96.64,96.67,96.34,96.35,26926.0,96.5326,96.5626,96.2329,96.2429,26926.0
2025-05-06 12:00:00,96.36,96.85,96.31,96.43,147053.0,96.2529,96.7424,96.203,96.3228,147053.0
2025-05-06 12:30:00,96.42,96.56,96.15,96.15,37380.0,96.3129,96.4527,96.0432,96.0432,37380.0
2025-05-06 13:00:00,96.21,96.43,96.19,96.29,102284.0,96.1031,96.3228,96.0831,96.183,102284.0
2025-05-06 13:30:00,96.3,96.36,96.05,96.1,62606.0,96.193,96.2529,95.9433,95.9932,62606.0
2025-05-06 14:00:00,96.09,96.5,96.09,96.48,57455.0,95.9832,96.3928,95.9832,96.3728,57455.0
2025-05-06 14:30:00,96.48,96.59,96.37,96.58,47633.0,96.3728,96.4827,96.2629,96.4727,47633.0
2025-05-06 15:00:00,96.58,96.58,96.38,96.56,64916.0,96.4727,96.4727,96.2729,96.4527,64916.0
2025-05-06 15:30:00,96.56,96.68,96.18,96.19,115150.0,96.4527,96.5726,96.0731,96.0831,115150.0
2025-05-07 09:30:00,96.35,96.51,96.13,96.51,72811.0,96.2429,96.4028,96.0232,96.4028,72811.0
2025-05-07 10:00:00,96.45,96.75,96.45,96.75,28786.0,96.3428,96.6425,96.3428,96.6425,28786.0
2025-05-07 10:30:00,96.74,96.75,96.01,96.11,33125.0,96.6325,96.6425,95.9033,96.0032,33125.0
2025-05-07 11:00:00,96.04,96.08,95.85,95.92,34510.0,95.9333,95.9732,95.7435,95.8134,34510.0
2025-05-07 11:30:00,95.9,96.13,95.82,96.02,52048.0,95.7934,96.0232,95.7135,95.9133,52048.0
2025-05-07 12:00:00,96.02,96.09,95.86,95.87,122696.0,95.9133,95.9832,95.7535,95.7635,122696.0
2025-05-07 12:30:00,95.9,96.26,95.84,96.24,30817.0,95.7934,96.153,95.7335,96.1331,30817.0
2025-05-07 13:00:00,96.22,96.37,96.19,96.29,18710.0,96.1131,96.2629,96.0831,96.183,18710.0
2025-05-07 13:30:00,96.29,96.32,95.87,95.96,78663.0,96.183,96.213,95.7635,95.8534,78663.0
2025-05-07 14:00:00,95.91,96.16,95.32,95.69,71518.0,95.8034,96.0531,95.2141,95.5837,71518.0
2025-05-07 14:30:00,95.7,96.25,95.54,96.2,115357.0,95.5937,96.143,95.4338,96.0931,115357.0
2025-05-07 15:00:00,96.18,96.23,95.68,95.69,104239.0,96.0731,96.1231,95.5737,95.5837,104239.0
2025-05-07 15:30:00,95.69,96.94,95.63,96.51,252337.0,95.5837,96.8323,95.5237,96.4028,252337.0
2025-05-08 09:30:00,97.44,97.44,96.86,97.02,41269.0,97.3317,97.3317,96.7524,96.9122,41269.0
2025-05-08 10:00:00,97.0,97.2,96.74,97.03,43549.0,96.8922,97.092,96.6325,96.9222,43549.0
2025-05-08 10:30:00,97.03,97.11,96.48,96.62,41124.0,96.9222,97.0021,96.3728,96.5126,41124.0
2025-05-08 11:00:00,96.59,97.52,96.58,97.36,252004.0,96.4827,97.4116,96.4727,97.2518,252004.0
2025-05-08 11:30:00,97.36,97.99,97.25,97.75,231628.0,97.2518,97.8811,97.1419,97.6414,231628.0
2025-05-08 12:00:00,97.81,98.02,97.75,97.82,106217.0,97.7013,97.9111,97.6414,97.7113,106217.0
2025-05-08 12:30:00,97.85,98.09,97.8,98.06,21042.0,97.7413,97.981,97.6913,97.951,21042.0
2025-05-08 13:00:00,98.07,98.07,97.87,97.93,33897.0,97.961,97.961,97.7612,97.8212,33897.0
2025-05-08 13:30:00,97.95,97.96,97.73,97.76,43852.0,97.8412,97.8511,97.6214,97.6514,43852.0
2025-05-08 14:00:00,97.72,97.93,97.69,97.83,102145.0,97.6114,97.8212,97.5814,97.7213,102145.0
2025-05-08 14:30:00,97.82,98.04,97.82,97.89,114407.0,97.7113,97.9311,97.7113,97.7812,114407.0
2025-05-08 15:00:00,97.88,98.08,97.78,98.01,131241.0,97.7712,97.971,97.6713,97.9011,131241.0
2025-05-08 15:30:00,98.02,98.03,97.14,97.2,126401.0,97.9111,97.9211,97.0321,97.092,126401.0
2025-05-09 09:30:00,97.51,97.78,97.43,97.63,31644.0,97.4016,97.6713,97.3217,97.5215,31644.0
2025-05-09 10:00:00,97.66,97.71,96.95,96.95,38108.0,97.5515,97.6014,96.8423,96.8423,38108.0
2025-05-09 10:30:00,97.01,97.11,96.63,97.1,51554.0,96.9022,97.0021,96.5226,96.9921,51554.0
2025-05-09 11:00:00,97.08,97.24,96.95,97.07,24114.0,96.9721,97.1319,96.8423,96.9621,24114.0
2025-05-09 11:30:00,97.05,97.31,96.94,97.31,58944.0,96.9422,97.2019,96.8323,97.2019,58944.0
2025-05-09 12:00:00,97.3,97.31,96.85,96.94,38497.0,97.1919,97.2019,96.7424,96.8323,38497.0
2025-05-09 12:30:00,96.92,97.09,96.85,96.86,53330.0,96.8123,96.9821,96.7424,96.7524,53330.0
2025-05-09 13:00:00,96.91,97.04,96.76,96.96,130460.0,96.8023,96.9322,96.6525,96.8523,130460.0
2025-05-09 13:30:00,96.97,97.2,96.88,97.18,43335.0,96.8622,97.092,96.7723,97.072,43335.0
2025-05-09 14:00:00,97.18,97.18,96.96,96.98,41157.0,97.072,97.072,96.8523,96.8722,41157.0
2025-05-09 14:30:00,97.0,97.13,96.98,97.08,151203.0,96.8922,97.0221,96.8722,96.9721,151203.0
2025-05-09 15:00:00,97.1,97.26,97.08,97.14,81383.0,96.9921,97.1519,96.9721,97.0321,81383.0
2025-05-09 15:30:00,97.12,97.2,97.01,97.03,79183.0,97.0121,97.092,96.9022,96.9222,79183.0
2025-05-12 09:30:00,100.51,100.56,99.6,99.75,200905.0,100.3983,100.4483,99.4893,99.6392,200905.0
2025-05-12 10:00:00,99.78,100.15,99.6,99.69,225055.0,99.6691,100.0387,99.4893,99.5792,225055.0
2025-05-12 10:30:00,99.66,100.09,99.45,99.92,268086.0,99.5493,99.9788,99.3395,99.809,268086.0
2025-05-12 11:00:00,99.9,100.06,99.81,99.95,169034.0,99.789,99.9488,99.6991,99.8389,169034.0
2025-05-12 11:30:00,99.95,100.05,99.83,99.85,194971.0,99.8389,99.9388,99.7191,99.739,194971.0
2025-05-12 12:00:00,99.85,100.19,99.83,100.11,77892.0,99.739,100.0787,99.7191,99.9988,77892.0
2025-05-12 12:30:00,100.12,100.43,100.11,100.42,184464.0,100.0087,100.3184,99.9988,100.3084,184464.0
2025-05-12 13:00:00,100.41,100.67,100.38,100.49,52633.0,100.2984,100.5581,100.2685,100.3783,52633.0
2025-05-12 13:30:00,100.52,100.63,100.46,100.55,51360.0,100.4083,100.5182,100.3484,100.4383,51360.0
2025-05-12 14:00:00,100.56,100.67,100.48,100.64,67464.0,100.4483,100.5581,100.3683,100.5282,67464.0
2025-05-12 14:30:00,100.64,100.72,100.52,100.54,76432.0,100.5282,100.6081,100.4083,100.4283,76432.0
2025-05-12 15:00:00,100.52,100.67,100.46,100.5,99495.0,100.4083,100.5581,100.3484,100.3883,99495.0
2025-05-12 15:30:00,100.5,100.82,100.42,100.8,142601.0,100.3883,100.708,100.3084,100.688,142601.0
2025-05-13 09:30:00,101.25,101.91,101.06,101.9,302174.0,101.1375,101.7968,100.9477,101.7868,302174.0
2025-05-13 10:00:00,101.89,102.43,101.86,102.32,162923.0,101.7768,102.3162,101.7468,102.2063,162923.0
2025-05-13 10:30:00,102.28,102.49,102.15,102.45,102924.0,102.1663,102.3761,102.0365,102.3362,102924.0
2025-05-13 11:00:00,102.45,102.64,102.34,102.56,168465.0,102.3362,102.5259,102.2263,102.446,168465.0
2025-05-13 11:30:00,102.55,102.69,102.52,102.57,243858.0,102.436,102.5759,102.4061,102.456,243858.0
2025-05-13 12:00:00,102.59,102.67,102.42,102.64,195085.0,102.476,102.5559,102.3062,102.5259,195085.0
2025-05-13 12:30:00,102.64,102.82,102.57,102.74,54582.0,102.5259,102.7057,102.456,102.6258,54582.0
2025-05-13 13:00:00,102.75,102.78,102.65,102.76,104834.0,102.6358,102.6658,102.5359,102.6458,104834.0
2025-05-13 13:30:00,102.76,102.88,102.65,102.65,95939.0,102.6458,102.7657,102.5359,102.5359,95939.0
2025-05-13 14:00:00,102.67,102.75,102.56,102.69,92086.0,102.5559,102.6358,102.446,102.5759,92086.0
2025-05-13 14:30:00,102.71,102.85,102.58,102.83,96454.0,102.5959,102.7357,102.466,102.7157,96454.0
2025-05-13 15:00:00,102.83,102.89,102.75,102.8,101118.0,102.7157,102.7757,102.6358,102.6858,101118.0
2025-05-13 15:30:00,102.8,102.92,102.51,102.51,184003.0,102.6858,102.8056,102.3961,102.3961,184003.0
2025-05-14 09:30:00,102.98,103.37,102.72,102.93,145257.0,102.8656,103.2551,102.6059,102.8156,145257.0
2025-05-14 10:00:00,102.97,103.09,102.8,103.05,65751.0,102.8556,102.9754,102.6858,102.9355,65751.0
2025-05-14 10:30:00,103.06,103.2,102.92,103.12,95541.0,102.9455,103.0853,102.8056,103.0054,95541.0
2025-05-14 11:00:00,103.14,103.26,102.81,103.23,180550.0,103.0254,103.1453,102.6958,103.1153,180550.0
2025-05-14 11:30:00,103.21,103.31,103.19,103.26,249589.0,103.0953,103.1952,103.0753,103.1453,249589.0
2025-05-14 12:00:00,103.26,103.36,103.23,103.32,176306.0,103.1453,103.2451,103.1153,103.2052,176306.0
2025-05-14 12:30:00,103.33,103.48,103.17,103.2,202672.0,103.2152,103.365,103.0554,103.0853,202672.0
2025-05-14 13:00:00,103.2,103.2,102.8,102.94,60963.0,103.0853,103.0853,102.6858,102.8256,60963.0
2025-05-14 13:30:00,102.94,103.21,102.93,103.19,64689.0,102.8256,103.0953,102.8156,103.0753,64689.0
2025-05-14 14:00:00,103.2,103.24,103.05,103.07,63731.0,103.0853,103.1253,102.9355,102.9555,63731.0
2025-05-14 14:30:00,103.09,103.35,103.09,103.22,106446.0,102.9754,103.2352,102.9754,103.1053,106446.0
2025-05-14 15:00:00,103.23,103.28,103.01,103.12,121256.0,103.1153,103.1652,102.8955,103.0054,121256.0
2025-05-14 15:30:00,103.1,103.31,102.97,103.23,262918.0,102.9854,103.1952,102.8556,103.1153,262918.0
2025-05-15 09:30:00,102.82,103.01,102.55,102.84,77676.0,102.7057,102.8955,102.436,102.7257,77676.0
2025-05-15 10:00:00,102.83,103.01,102.66,102.72,91106.0,102.7157,102.8955,102.5459,102.6059,91106.0
2025-05-15 10:30:00,102.72,102.84,102.54,102.81,141538.0,102.6059,102.7257,102.4261,102.6958,141538.0
2025-05-15 11:00:00,102.81,103.24,102.79,103.16,147692.0,102.6958,103.1253,102.6758,103.0454,147692.0
2025-05-15 11:30:00,103.14,103.36,103.08,103.3,71903.0,103.0254,103.2451,102.9655,103.1852,71903.0
2025-05-15 12:00:00,103.35,103.47,103.27,103.36,91039.0,103.2352,103.355,103.1552,103.2451,91039.0
2025-05-15 12:30:00,103.38,103.6,103.3,103.52,91584.0,103.2651,103.4849,103.1852,103.405,91584.0
2025-05-15 13:00:00,103.58,103.75,103.54,103.7,220372.0,103.4649,103.6347,103.4249,103.5848,220372.0
2025-05-15 13:30:00,103.69,103.69,103.5,103.54,55400.0,103.5748,103.5748,103.385,103.4249,55400.0
2025-05-15 14:00:00,103.53,103.54,103.2,103.35,83239.0,103.415,103.4249,103.0853,103.2352,83239.0
2025-05-15 14:30:00,103.35,103.5,103.28,103.29,137313.0,103.2352,103.385,103.1652,103.1752,137313.0
2025-05-15 15:00:00,103.3,103.42,102.87,102.98,146127.0,103.1852,103.3051,102.7557,102.8656,146127.0
2025-05-15 15:30:00,102.98,103.34,102.98,103.33,306283.0,102.8656,103.2252,102.8656,103.2152,306283.0
2025-05-16 09:30:00,103.71,103.71,103.38,103.61,70669.0,103.5948,103.5948,103.2651,103.4949,70669.0
2025-05-16 10:00:00,103.6,103.7,103.42,103.51,44300.0,103.4849,103.5848,103.3051,103.395,44300.0
2025-05-16 10:30:00,103.51,103.51,103.02,103.36,48247.0,103.395,103.395,102.9055,103.2451,48247.0
2025-05-16 11:00:00,103.37,103.48,103.33,103.45,40917.0,103.2551,103.365,103.2152,103.335,40917.0
2025-05-16 11:30:00,103.46,103.63,103.46,103.49,69507.0,103.345,103.5148,103.345,103.375,69507.0
2025-05-16 12:00:00,103.48,103.7,103.47,103.63,49912.0,103.365,103.5848,103.355,103.5148,49912.0
2025-05-16 12:30:00,103.65,103.67,103.56,103.62,59684.0,103.5348,103.5548,103.4449,103.5049,59684.0
2025-05-16 13:00:00,103.61,103.81,103.58,103.81,59741.0,103.4949,103.6946,103.4649,103.6946,59741.0
2025-05-16 13:30:00,103.82,103.87,103.68,103.72,104158.0,103.7046,103.7546,103.5648,103.6047,104158.0
2025-05-16 14:00:00,103.7,103.8,103.66,103.78,45370.0,103.5848,103.6847,103.5448,103.6647,45370.0
2025-05-16 14:30:00,103.76,103.92,103.74,103.83,61669.0,103.6447,103.8045,103.6247,103.7146,61669.0
2025-05-16 15:00:00,103.83,103.99,103.83,103.89,78185.0,103.7146,103.8744,103.7146,103.7746,78185.0
2025-05-16 15:30:00,103.89,104.0,103.75,103.97,142724.0,103.7746,103.8844,103.6347,103.8545,142724.0
2025-05-19 09:30:00,102.5,103.42,102.5,103.39,100505.0,102.3861,103.3051,102.3861,103.2751,100505.0
2025-05-19 10:00:00,103.37,103.81,103.31,103.55,140399.0,103.2551,103.6946,103.1952,103.4349,140399.0
2025-05-19 10:30:00,103.52,103.65,103.37,103.43,80728.0,103.405,103.5348,103.2551,103.3151,80728.0
2025-05-19 11:00:00,103.44,103.63,103.41,103.51,67489.0,103.3251,103.5148,103.2951,103.395,67489.0
2025-05-19 11:30:00,103.51,103.84,103.49,103.65,134499.0,103.395,103.7246,103.375,103.5348,134499.0
2025-05-19 12:00:00,103.65,103.85,103.62,103.83,45570.0,103.5348,103.7346,103.5049,103.7146,45570.0
2025-05-19 12:30:00,103.83,103.95,103.73,103.95,43406.0,103.7146,103.8345,103.6147,103.8345,43406.0
2025-05-19 13:00:00,103.93,104.13,103.92,104.03,56780.0,103.8145,104.0143,103.8045,103.9144,56780.0
2025-05-19 13:30:00,104.03,104.12,103.93,103.94,62562.0,103.9144,104.0043,103.8145,103.8245,62562.0
2025-05-19 14:00:00,103.93,103.97,103.73,103.78,248075.0,103.8145,103.8545,103.6147,103.6647,248075.0
2025-05-19 14:30:00,103.79,103.95,103.78,103.93,68567.0,103.6747,103.8345,103.6647,103.8145,68567.0
2025-05-19 15:00:00,103.93,103.98,103.71,103.78,102138.0,103.8145,103.8645,103.5948,103.6647,102138.0
2025-05-19 15:30:00,103.78,104.08,103.77,104.03,142314.0,103.6647,103.9643,103.6547,103.9144,142314.0
2025-05-20 09:30:00,103.56,103.74,103.36,103.46,69741.0,103.4449,103.6247,103.2451,103.345,69741.0
2025-05-20 10:00:00,103.46,103.57,103.3,103.43,137885.0,103.345,103.4549,103.1852,103.3151,137885.0
2025-05-20 10:30:00,103.41,103.69,103.38,103.5,268445.0,103.2951,103.5748,103.2651,103.385,268445.0
2025-05-20 11:00:00,103.45,103.58,103.41,103.54,452444.0,103.335,103.4649,103.2951,103.4249,452444.0
2025-05-20 11:30:00,103.55,103.63,103.4,103.58,1540104.0,103.4349,103.5148,103.2851,103.4649,1540104.0
2025-05-20 12:00:00,103.58,103.62,103.39,103.49,557963.0,103.4649,103.5049,103.2751,103.375,557963.0
2025-05-20 12:30:00,103.5,103.7,103.5,103.65,519405.0,103.385,103.5848,103.385,103.5348,519405.0
2025-05-20 13:00:00,103.65,103.73,103.6,103.64,366310.0,103.5348,103.6147,103.4849,103.5248,366310.0
2025-05-20 13:30:00,103.64,103.65,103.38,103.5,819390.0,103.5248,103.5348,103.2651,103.385,819390.0
2025-05-20 14:00:00,103.49,103.56,103.07,103.11,963664.0,103.375,103.4449,102.9555,102.9954,963664.0
2025-05-20 14:30:00,103.09,103.27,103.08,103.1,672157.0,102.9754,103.1552,102.9655,102.9854,672157.0
2025-05-20 15:00:00,103.09,103.25,102.81,103.2,811640.0,102.9754,103.1353,102.6958,103.0853,811640.0
2025-05-20 15:30:00,103.2,103.5,103.2,103.48,350857.0,103.0853,103.385,103.0853,103.365,350857.0
2025-05-21 09:30:00,102.73,103.33,102.72,103.18,65924.0,102.6158,103.2152,102.6059,103.0653,65924.0
2025-05-21 10:00:00,103.17,103.45,103.14,103.19,87988.0,103.0554,103.335,103.0254,103.0753,87988.0
2025-05-21 10:30:00,103.2,103.46,103.06,103.46,161335.0,103.0853,103.345,102.9455,103.345,161335.0
2025-05-21 11:00:00,103.47,103.81,103.41,103.74,88193.0,103.355,103.6946,103.2951,103.6247,88193.0
2025-05-21 11:30:00,103.74,103.82,103.6,103.75,123422.0,103.6247,103.7046,103.4849,103.6347,123422.0
2025-05-21 12:00:00,103.76,103.89,103.7,103.79,376643.0,103.6447,103.7746,103.5848,103.6747,376643.0
2025-05-21 12:30:00,103.79,103.93,103.72,103.72,57232.0,103.6747,103.8145,103.6047,103.6047,57232.0
2025-05-21 13:00:00,103.72,103.76,102.19,102.19,399030.0,103.6047,103.6447,102.0764,102.0764,399030.0
2025-05-21 13:30:00,102.19,102.86,102.04,102.51,141361.0,102.0764,102.7457,101.9266,102.3961,141361.0
2025-05-21 14:00:00,102.58,102.6,102.19,102.41,259359.0,102.466,102.486,102.0764,102.2962,259359.0
2025-05-21 14:30:00,102.39,102.61,102.12,102.15,75170.0,102.2762,102.496,102.0065,102.0365,75170.0
2025-05-21 15:00:00,102.16,102.28,101.63,101.75,170810.0,102.0465,102.1663,101.5171,101.6369,170810.0
2025-05-21 15:30:00,101.74,102.26,101.74,101.95,256248.0,101.6269,102.1464,101.6269,101.8367,256248.0
2025-05-22 09:30:00,101.96,102.65,101.77,102.62,79657.0,101.8467,102.5359,101.6569,102.506,79657.0
2025-05-22 10:00:00,102.6,102.8,102.28,102.39,154047.0,102.486,102.6858,102.1663,102.2762,154047.0
2025-05-22 10:30:00,102.39,102.51,102.04,102.36,69724.0,102.2762,102.3961,101.9266,102.2463,69724.0
2025-05-22 11:00:00,102.38,102.56,102.26,102.31,136252.0,102.2662,102.446,102.1464,102.1963,136252.0
2025-05-22 11:30:00,102.28,102.6,102.26,102.54,102104.0,102.1663,102.486,102.1464,102.4261,102104.0
2025-05-22 12:00:00,102.57,102.77,102.45,102.55,66523.0,102.456,102.6558,102.3362,102.436,66523.0
2025-05-22 12:30:00,102.55,102.55,102.28,102.3,133394.0,102.436,102.436,102.1663,102.1863,133394.0
2025-05-22 13:00:00,102.34,102.6,102.22,102.56,93713.0,102.2263,102.486,102.1064,102.446,93713.0
2025-05-22 13:30:00,102.54,102.76,102.5,102.7,53188.0,102.4261,102.6458,102.3861,102.5859,53188.0
2025-05-22 14:00:00,102.7,102.79,102.62,102.7,156085.0,102.5859,102.6758,102.506,102.5859,156085.0
2025-05-22 14:30:00,102.69,102.86,102.62,102.81,121548.0,102.5759,102.7457,102.506,102.6958,121548.0
2025-05-22 15:00:00,102.81,102.94,102.77,102.89,169753.0,102.6958,102.8256,102.6558,102.7757,169753.0
2025-05-22 15:30:00,102.9,102.9,102.13,102.21,338788.0,102.7857,102.7857,102.0165,102.0964,338788.0
2025-05-23 09:30:00,100.83,101.33,100.76,101.07,279636.0,100.718,101.2174,100.648,100.9577,279636.0
2025-05-23 10:00:00,101.12,101.52,101.08,101.29,177842.0,101.0076,101.4072,100.9677,101.1774,177842.0
2025-05-23 10:30:00,101.3,101.55,101.21,101.23,120716.0,101.1874,101.4372,101.0975,101.1175,120716.0
2025-05-23 11:00:00,101.23,101.43,101.08,101.4,293366.0,101.1175,101.3173,100.9677,101.2873,293366.0
2025-05-23 11:30:00,101.41,101.61,101.33,101.33,156811.0,101.2973,101.4971,101.2174,101.2174,156811.0
2025-05-23 12:00:00,101.35,101.54,101.25,101.46,204835.0,101.2374,101.4272,101.1375,101.3473,204835.0
2025-05-23 12:30:00,101.44,101.61,101.32,101.51,113920.0,101.3273,101.4971,101.2074,101.3972,113920.0
2025-05-23 13:00:00,101.5,101.94,101.45,101.93,363674.0,101.3872,101.8267,101.3373,101.8167,363674.0
2025-05-23 13:30:00,101.92,101.94,101.69,101.85,281258.0,101.8067,101.8267,101.577,101.7368,281258.0
2025-05-23 14:00:00,101.85,102.03,101.68,101.81,153344.0,101.7368,101.9166,101.567,101.6969,153344.0
2025-05-23 14:30:00,101.82,101.95,101.72,101.8,648230.0,101.7069,101.8367,101.607,101.6869,648230.0
2025-05-23 15:00:00,101.8,101.94,101.49,101.59,2369609.0,101.6869,101.8267,101.3772,101.4771,2369609.0
2025-05-23 15:30:00,101.59,101.8,101.33,101.42,698232.0,101.4771,101.6869,101.2174,101.3073,698232.0
2025-05-27 09:30:00,102.73,102.99,102.56,102.98,184371.0,102.6158,102.8756,102.446,102.8656,184371.0
2025-05-27 10:00:00,103.0,103.4,103.0,103.33,76147.0,102.8855,103.2851,102.8855,103.2152,76147.0
2025-05-27 10:30:00,103.38,103.41,103.26,103.26,128120.0,103.2651,103.2951,103.1453,103.1453,128120.0
2025-05-27 11:00:00,103.3,103.43,103.27,103.39,91810.0,103.1852,103.3151,103.1552,103.2751,91810.0
2025-05-27 11:30:00,103.38,103.44,103.29,103.42,80267.0,103.2651,103.3251,103.1752,103.3051,80267.0
2025-05-27 12:00:00,103.43,103.56,103.41,103.5,68147.0,103.3151,103.4449,103.2951,103.385,68147.0
2025-05-27 12:30:00,103.51,103.77,103.5,103.6,73818.0,103.395,103.6547,103.385,103.4849,73818.0
2025-05-27 13:00:00,103.62,103.78,103.61,103.73,84871.0,103.5049,103.6647,103.4949,103.6147,84871.0
2025-05-27 13:30:00,103.72,103.86,103.69,103.84,111948.0,103.6047,103.7446,103.5748,103.7246,111948.0
2025-05-27 14:00:00,103.82,103.89,103.72,103.77,237766.0,103.7046,103.7746,103.6047,103.6547,237766.0
2025-05-27 14:30:00,103.75,103.78,103.66,103.67,129937.0,103.6347,103.6647,103.5448,103.5548,129937.0
2025-05-27 15:00:00,103.66,103.72,103.62,103.66,102614.0,103.5448,103.6047,103.5049,103.5448,102614.0
2025-05-27 15:30:00,103.65,103.83,103.56,103.82,693271.0,103.5348,103.7146,103.4449,103.7046,693271.0
2025-05-28 09:30:00,103.93,104.29,103.79,103.85,60446.0,103.8145,104.1741,103.6747,103.7346,60446.0
2025-05-28 10:00:00,103.81,103.91,103.66,103.73,48939.0,103.6946,103.7945,103.5448,103.6147,48939.0
2025-05-28 10:30:00,103.72,103.74,103.53,103.56,83030.0,103.6047,103.6247,103.415,103.4449,83030.0
2025-05-28 11:00:00,103.56,103.76,103.56,103.7,86698.0,103.4449,103.6447,103.4449,103.5848,86698.0
2025-05-28 11:30:00,103.69,103.73,103.6,103.62,77299.0,103.5748,103.6147,103.4849,103.5049,77299.0
2025-05-28 12:00:00,103.62,103.82,103.61,103.8,34244.0,103.5049,103.7046,103.4949,103.6847,34244.0
2025-05-28 12:30:00,103.8,103.85,103.73,103.78,47718.0,103.6847,103.7346,103.6147,103.6647,47718.0
2025-05-28 13:00:00,103.79,103.91,103.77,103.88,42371.0,103.6747,103.7945,103.6547,103.7646,42371.0
2025-05-28 13:30:00,103.86,103.88,103.76,103.84,347042.0,103.7446,103.7646,103.6447,103.7246,347042.0
2025-05-28 14:00:00,103.84,104.01,103.84,103.91,66247.0,103.7246,103.8944,103.7246,103.7945,66247.0
2025-05-28 14:30:00,103.9,103.97,103.54,103.89,89275.0,103.7845,103.8545,103.4249,103.7746,89275.0
2025-05-28 15:00:00,103.85,104.06,103.78,103.82,153560.0,103.7346,103.9444,103.6647,103.7046,153560.0
2025-05-28 15:30:00,103.8,103.83,103.28,103.41,292861.0,103.6847,103.7146,103.1652,103.2951,292861.0
2025-05-29 09:30:00,104.74,104.86,104.02,104.21,117584.0,104.6236,104.7435,103.9044,104.0942,117584.0
2025-05-29 10:00:00,104.22,104.28,103.56,103.91,100639.0,104.1042,104.1641,103.4449,103.7945,100639.0
2025-05-29 10:30:00,103.9,104.2,103.81,104.18,97729.0,103.7845,104.0842,103.6946,104.0642,97729.0
2025-05-29 11:00:00,104.18,104.2,103.92,104.18,89982.0,104.0642,104.0842,103.8045,104.0642,89982.0
2025-05-29 11:30:00,104.16,104.17,103.38,103.42,83658.0,104.0443,104.0542,103.2651,103.3051,83658.0
2025-05-29 12:00:00,103.47,103.88,103.29,103.84,84353.0,103.355,103.7646,103.1752,103.7246,84353.0
2025-05-29 12:30:00,103.83,104.02,103.82,103.95,74885.0,103.7146,103.9044,103.7046,103.8345,74885.0
2025-05-29 13:00:00,103.96,104.07,103.77,103.81,55415.0,103.8445,103.9544,103.6547,103.6946,55415.0
2025-05-29 13:30:00,103.79,103.88,103.53,103.57,68514.0,103.6747,103.7646,103.415,103.4549,68514.0
2025-05-29 14:00:00,103.59,103.73,103.36,103.45,68743.0,103.4749,103.6147,103.2451,103.335,68743.0
2025-05-29 14:30:00,103.46,103.76,103.46,103.61,128188.0,103.345,103.6447,103.345,103.4949,128188.0
2025-05-29 15:00:00,103.59,103.77,103.49,103.63,154753.0,103.4749,103.6547,103.375,103.5148,154753.0
2025-05-29 15:30:00,103.62,103.94,103.6,103.8,154602.0,103.5049,103.8245,103.4849,103.6847,154602.0
2025-05-30 09:30:00,103.59,103.71,103.04,103.2,98902.0,103.4749,103.5948,102.9255,103.0853,98902.0
2025-05-30 10:00:00,103.18,103.78,103.18,103.77,54288.0,103.0653,103.6647,103.0653,103.6547,54288.0
2025-05-30 10:30:00,103.7,103.81,103.54,103.55,44065.0,103.5848,103.6946,103.4249,103.4349,44065.0
2025-05-30 11:00:00,103.61,103.68,103.4,103.66,46201.0,103.4949,103.5648,103.2851,103.5448,46201.0
2025-05-30 11:30:00,103.63,103.68,103.24,103.41,67554.0,103.5148,103.5648,103.1253,103.2951,67554.0
2025-05-30 12:00:00,103.4,103.47,102.67,102.7,113702.0,103.2851,103.355,102.5559,102.5859,113702.0
2025-05-30 12:30:00,102.72,102.72,102.32,102.49,102626.0,102.6059,102.6059,102.2063,102.3761,102626.0
2025-05-30 13:00:00,102.44,102.88,102.43,102.8,64321.0,102.3262,102.7657,102.3162,102.6858,64321.0
2025-05-30 13:30:00,102.82,102.98,102.75,102.81,66317.0,102.7057,102.8656,102.6358,102.6958,66317.0
2025-05-30 14:00:00,102.81,103.4,102.8,103.32,128616.0,102.6958,103.2851,102.6858,103.2052,128616.0
2025-05-30 14:30:00,103.33,103.42,103.21,103.37,60847.0,103.2152,103.3051,103.0953,103.2551,60847.0
2025-05-30 15:00:00,103.38,103.83,103.37,103.78,131538.0,103.2651,103.7146,103.2551,103.6647,131538.0
2025-05-30 15:30:00,103.77,103.93,103.53,103.58,528414.0,103.6547,103.8145,103.415,103.4649,528414.0
2025-06-02 09:30:00,103.22,103.93,103.22,103.25,78987.0,103.1053,103.8145,103.1053,103.1353,78987.0
2025-06-02 10:00:00,103.22,103.6,102.92,103.57,85941.0,103.1053,103.4849,102.8056,103.4549,85941.0
2025-06-02 10:30:00,103.57,103.75,103.48,103.7,57611.0,103.4549,103.6347,103.365,103.5848,57611.0
2025-06-02 11:00:00,103.69,103.76,103.54,103.57,71081.0,103.5748,103.6447,103.4249,103.4549,71081.0
2025-06-02 11:30:00,103.59,103.95,103.55,103.89,68410.0,103.4749,103.8345,103.4349,103.7746,68410.0
2025-06-02 12:00:00,103.88,103.92,103.75,103.83,33044.0,103.7646,103.8045,103.6347,103.7146,33044.0
2025-06-02 12:30:00,103.84,103.96,103.74,103.93,54847.0,103.7246,103.8445,103.6247,103.8145,54847.0
2025-06-02 13:00:00,103.91,104.05,103.91,103.94,53973.0,103.7945,103.9344,103.7945,103.8245,53973.0
2025-06-02 13:30:00,103.94,104.0,103.86,103.95,58408.0,103.8245,103.8844,103.7446,103.8345,58408.0
2025-06-02 14:00:00,103.95,104.27,103.87,104.24,174151.0,103.8345,104.1541,103.7546,104.1242,174151.0
2025-06-02 14:30:00,104.25,104.3,104.17,104.28,117066.0,104.1342,104.1841,104.0542,104.1641,117066.0
2025-06-02 15:00:00,104.28,104.4,104.24,104.36,139127.0,104.1641,104.284,104.1242,104.244,139127.0
2025-06-02 15:30:00,104.36,104.41,104.23,104.39,231126.0,104.244,104.294,104.1142,104.274,231126.0
2025-06-03 09:30:00,104.48,104.75,104.34,104.56,56245.0,104.3639,104.6336,104.2241,104.4438,56245.0
2025-06-03 10:00:00,104.59,104.82,104.49,104.81,42584.0,104.4738,104.7035,104.3739,104.6935,42584.0
2025-06-03 10:30:00,104.8,104.93,104.66,104.93,43742.0,104.6835,104.8134,104.5437,104.8134,43742.0
2025-06-03 11:00:00,104.94,105.04,104.88,105.0,78019.0,104.8234,104.9233,104.7635,104.8833,78019.0
2025-06-03 11:30:00,104.97,105.06,104.93,105.05,45789.0,104.8534,104.9433,104.8134,104.9333,45789.0
2025-06-03 12:00:00,105.04,105.17,105.0,105.17,113834.0,104.9233,105.0531,104.8833,105.0531,113834.0
2025-06-03 12:30:00,105.16,105.3,105.16,105.24,46876.0,105.0431,105.183,105.0431,105.1231,46876.0
2025-06-03 13:00:00,105.25,105.36,105.21,105.3,33666.0,105.133,105.2429,105.0931,105.183,33666.0
2025-06-03 13:30:00,105.25,105.3,105.12,105.12,40113.0,105.133,105.183,105.0032,105.0032,40113.0
2025-06-03 14:00:00,105.13,105.13,104.79,105.09,71259.0,105.0132,105.0132,104.6736,104.9732,71259.0
2025-06-03 14:30:00,105.11,105.17,105.03,105.16,129214.0,104.9932,105.0531,104.9133,105.0431,129214.0
2025-06-03 15:00:00,105.16,105.2,105.06,105.16,204104.0,105.0431,105.0831,104.9433,105.0431,204104.0
2025-06-03 15:30:00,105.15,105.16,104.93,105.07,193836.0,105.0332,105.0431,104.8134,104.9532,193836.0
2025-06-04 09:30:00,105.25,105.51,105.18,105.39,348011.0,105.133,105.3928,105.0631,105.2729,348011.0
2025-06-04 10:00:00,105.39,105.39,104.86,105.35,336792.0,105.2729,105.2729,104.7435,105.2329,336792.0
2025-06-04 10:30:00,105.36,105.41,105.19,105.35,88146.0,105.2429,105.2929,105.0731,105.2329,88146.0
2025-06-04 11:00:00,105.39,105.45,105.3,105.3,45085.0,105.2729,105.3328,105.183,105.183,45085.0
2025-06-04 11:30:00,105.28,105.39,105.21,105.27,66175.0,105.163,105.2729,105.0931,105.153,66175.0
2025-06-04 12:00:00,105.27,105.28,105.04,105.06,99120.0,105.153,105.163,104.9233,104.9433,99120.0
2025-06-04 12:30:00,105.07,105.23,105.05,105.21,38646.0,104.9532,105.1131,104.9333,105.0931,38646.0
2025-06-04 13:00:00,105.22,105.36,105.22,105.33,112621.0,105.1031,105.2429,105.1031,105.213,112621.0
2025-06-04 13:30:00,105.33,105.43,105.28,105.42,105508.0,105.213,105.3128,105.163,105.3029,105508.0
2025-06-04 14:00:00,105.43,105.5,105.39,105.47,111542.0,105.3128,105.3828,105.2729,105.3528,111542.0
2025-06-04 14:30:00,105.48,105.49,105.36,105.39,2630695.0,105.3628,105.3728,105.2429,105.2729,2630695.0
2025-06-04 15:00:00,105.39,105.47,105.36,105.41,982306.0,105.2729,105.3528,105.2429,105.2929,982306.0
2025-06-04 15:30:00,105.41,105.45,105.25,105.3,568073.0,105.2929,105.3328,105.133,105.183,568073.0
2025-06-05 09:30:00,105.63,105.71,104.94,104.99,75581.0,105.5126,105.5925,104.8234,104.8733,75581.0
2025-06-05 10:00:00,105.09,105.39,104.95,105.35,126505.0,104.9732,105.2729,104.8334,105.2329,126505.0
2025-06-05 10:30:00,105.37,105.67,104.93,105.65,131356.0,105.2529,105.5526,104.8134,105.5326,131356.0
2025-06-05 11:00:00,105.65,105.94,105.57,105.92,143936.0,105.5326,105.8223,105.4527,105.8023,143936.0
2025-06-05 11:30:00,105.92,105.97,105.8,105.92,71268.0,105.8023,105.8522,105.6824,105.8023,71268.0
2025-06-05 12:00:00,105.92,105.92,105.48,105.67,131370.0,105.8023,105.8023,105.3628,105.5526,131370.0
2025-06-05 12:30:00,105.67,105.68,104.8,104.9,70392.0,105.5526,105.5626,104.6835,104.7834,70392.0
2025-06-05 13:00:00,104.86,105.33,104.79,105.27,37203.0,104.7435,105.213,104.6736,105.153,37203.0
2025-06-05 13:30:00,105.32,105.38,105.11,105.12,37833.0,105.203,105.2629,104.9932,105.0032,37833.0
2025-06-05 14:00:00,105.12,105.18,104.61,105.04,146096.0,105.0032,105.0631,104.4938,104.9233,146096.0
2025-06-05 14:30:00,105.05,105.18,104.9,104.94,121912.0,104.9333,105.0631,104.7834,104.8234,121912.0
2025-06-05 15:00:00,104.94,104.98,104.02,104.37,173507.0,104.8234,104.8633,103.9044,104.254,173507.0
2025-06-05 15:30:00,104.38,104.83,104.38,104.51,202205.0,104.264,104.7135,104.264,104.3939,202205.0
2025-06-06 09:30:00,105.54,105.98,105.46,105.78,72401.0,105.4227,105.8622,105.3428,105.6625,72401.0
2025-06-06 10:00:00,105.84,105.84,105.48,105.56,48442.0,105.7224,105.7224,105.3628,105.4427,48442.0
2025-06-06 10:30:00,105.55,105.79,105.46,105.71,47412.0,105.4327,105.6724,105.3428,105.5925,47412.0
2025-06-06 11:00:00,105.72,105.89,105.28,105.49,115027.0,105.6025,105.7723,105.163,105.3728,115027.0
2025-06-06 11:30:00,105.49,105.64,105.39,105.59,48086.0,105.3728,105.5226,105.2729,105.4727,48086.0
2025-06-06 12:00:00,105.58,105.7,105.47,105.51,51720.0,105.4627,105.5825,105.3528,105.3928,51720.0
2025-06-06 12:30:00,105.52,105.54,105.18,105.34,70460.0,105.4027,105.4227,105.0631,105.2229,70460.0
2025-06-06 13:00:00,105.34,105.56,105.28,105.5,37039.0,105.2229,105.4427,105.163,105.3828,37039.0
2025-06-06 13:30:00,105.5,105.68,105.5,105.67,32423.0,105.3828,105.5626,105.3828,105.5526,32423.0
2025-06-06 14:00:00,105.67,105.87,105.67,105.75,86407.0,105.5526,105.7524,105.5526,105.6325,86407.0
2025-06-06 14:30:00,105.77,105.91,105.71,105.78,74519.0,105.6525,105.7923,105.5925,105.6625,74519.0
2025-06-06 15:00:00,105.76,105.82,105.61,105.67,50879.0,105.6425,105.7024,105.4926,105.5526,50879.0
2025-06-06 15:30:00,105.65,105.72,105.55,105.56,140388.0,105.5326,105.6025,105.4327,105.4427,140388.0
2025-06-09 09:30:00,105.68,105.72,105.3,105.54,222843.0,105.5626,105.6025,105.183,105.4227,222843.0
2025-06-09 10:00:00,105.58,105.81,105.48,105.74,75674.0,105.4627,105.6924,105.3628,105.6225,75674.0
2025-06-09 10:30:00,105.74,105.87,105.62,105.66,63260.0,105.6225,105.7524,105.5026,105.5426,63260.0
2025-06-09 11:00:00,105.7,105.76,105.51,105.54,46528.0,105.5825,105.6425,105.3928,105.4227,46528.0
2025-06-09 11:30:00,105.53,105.64,105.53,105.61,57625.0,105.4127,105.5226,105.4127,105.4926,57625.0
2025-06-09 12:00:00,105.64,105.64,105.52,105.56,26480.0,105.5226,105.5226,105.4027,105.4427,26480.0
2025-06-09 12:30:00,105.56,105.8,105.56,105.73,32610.0,105.4427,105.6824,105.4427,105.6125,32610.0
2025-06-09 13:00:00,105.75,105.81,105.64,105.76,70540.0,105.6325,105.6924,105.5226,105.6425,70540.0
2025-06-09 13:30:00,105.76,105.8,105.71,105.75,99044.0,105.6425,105.6824,105.5925,105.6325,99044.0
2025-06-09 14:00:00,105.75,105.83,105.72,105.8,133650.0,105.6325,105.7124,105.6025,105.6824,133650.0
2025-06-09 14:30:00,105.79,105.83,105.68,105.81,206868.0,105.6724,105.7124,105.5626,105.6924,206868.0
2025-06-09 15:00:00,105.8,105.83,105.71,105.76,111745.0,105.6824,105.7124,105.5925,105.6425,111745.0
2025-06-09 15:30:00,105.75,105.79,105.6,105.6,137462.0,105.6325,105.6724,105.4827,105.4827,137462.0
2025-06-10 09:30:00,105.75,105.94,105.66,105.76,76212.0,105.6325,105.8223,105.5426,105.6425,76212.0
2025-06-10 10:00:00,105.78,105.9,105.76,105.8,229631.0,105.6625,105.7823,105.6425,105.6824,229631.0
2025-06-10 10:30:00,105.8,105.86,105.7,105.71,105169.0,105.6824,105.7424,105.5825,105.5925,105169.0
2025-06-10 11:00:00,105.7,105.79,105.67,105.68,52905.0,105.5825,105.6724,105.5526,105.5626,52905.0
2025-06-10 11:30:00,105.67,105.77,105.2,105.76,88302.0,105.5526,105.6525,105.0831,105.6425,88302.0
2025-06-10 12:00:00,105.77,105.91,105.76,105.88,75194.0,105.6525,105.7923,105.6425,105.7623,75194.0
2025-06-10 12:30:00,105.89,105.94,105.85,105.92,36877.0,105.7723,105.8223,105.7324,105.8023,36877.0
2025-06-10 13:00:00,105.93,105.99,105.82,105.82,70367.0,105.8123,105.8722,105.7024,105.7024,70367.0
2025-06-10 13:30:00,105.82,105.83,105.72,105.73,64676.0,105.7024,105.7124,105.6025,105.6125,64676.0
2025-06-10 14:00:00,105.72,105.79,105.48,105.79,99594.0,105.6025,105.6724,105.3628,105.6724,99594.0
2025-06-10 14:30:00,105.78,106.17,105.76,106.11,124067.0,105.6625,106.052,105.6425,105.9921,124067.0
2025-06-10 15:00:00,106.1,106.3,105.99,106.14,161993.0,105.9821,106.1819,105.8722,106.0221,161993.0
2025-06-10 15:30:00,106.14,106.23,105.96,106.22,328424.0,106.0221,106.112,105.8423,106.102,328424.0
2025-06-11 09:30:00,106.5,106.54,106.15,106.37,641990.0,106.3817,106.4216,106.032,106.2518,641990.0
2025-06-11 10:00:00,106.43,106.76,106.37,106.73,140097.0,106.3117,106.6414,106.2518,106.6114,140097.0
2025-06-11 10:30:00,106.71,106.79,106.66,106.74,39094.0,106.5914,106.6713,106.5415,106.6214,39094.0
2025-06-11 11:00:00,106.77,106.82,106.48,106.64,96432.0,106.6514,106.7013,106.3617,106.5215,96432.0
2025-06-11 11:30:00,106.65,106.69,106.47,106.54,32722.0,106.5315,106.5714,106.3517,106.4216,32722.0
2025-06-11 12:00:00,106.53,106.56,106.15,106.45,76527.0,106.4116,106.4416,106.032,106.3317,76527.0
2025-06-11 12:30:00,106.48,106.51,106.36,106.48,29805.0,106.3617,106.3916,106.2418,106.3617,29805.0
2025-06-11 13:00:00,106.48,106.65,106.43,106.64,37581.0,106.3617,106.5315,106.3117,106.5215,37581.0
2025-06-11 13:30:00,106.64,106.65,106.19,106.21,34719.0,106.5215,106.5315,106.072,106.092,34719.0
2025-06-11 14:00:00,106.23,106.26,105.62,105.89,106442.0,106.112,106.1419,105.5026,105.7723,106442.0
2025-06-11 14:30:00,105.88,106.18,105.74,105.9,102023.0,105.7623,106.062,105.6225,105.7823,102023.0
2025-06-11 15:00:00,105.92,105.96,105.74,105.88,105058.0,105.8023,105.8423,105.6225,105.7623,105058.0
2025-06-11 15:30:00,105.84,106.03,105.73,106.02,187674.0,105.7224,105.9122,105.6125,105.9022,187674.0
2025-06-12 09:30:00,105.71,106.09,105.63,105.95,53001.0,105.5925,105.9721,105.5126,105.8323,53001.0
2025-06-12 10:00:00,106.0,106.34,105.95,106.33,453261.0,105.8822,106.2218,105.8323,106.2118,453261.0
2025-06-12 10:30:00,106.32,106.47,106.3,106.41,55027.0,106.2019,106.3517,106.1819,106.2918,55027.0
2025-06-12 11:00:00,106.42,106.6,106.21,106.36,93700.0,106.3017,106.4815,106.092,106.2418,93700.0
2025-06-12 11:30:00,106.36,106.4,106.23,106.34,39097.0,106.2418,106.2818,106.112,106.2218,39097.0
2025-06-12 12:00:00,106.33,106.48,106.25,106.46,91866.0,106.2118,106.3617,106.1319,106.3417,91866.0
2025-06-12 12:30:00,106.45,106.53,106.27,106.3,77075.0,106.3317,106.4116,106.1519,106.1819,77075.0
2025-06-12 13:00:00,106.29,106.45,106.27,106.37,51627.0,106.1719,106.3317,106.1519,106.2518,51627.0
2025-06-12 13:30:00,106.38,106.49,106.34,106.4,50367.0,106.2618,106.3717,106.2218,106.2818,50367.0
2025-06-12 14:00:00,106.39,106.44,106.21,106.29,59205.0,106.2718,106.3217,106.092,106.1719,59205.0
2025-06-12 14:30:00,106.3,106.4,106.23,106.4,121458.0,106.1819,106.2818,106.112,106.2818,121458.0
2025-06-12 15:00:00,106.39,106.46,106.36,106.39,97549.0,106.2718,106.3417,106.2418,106.2718,97549.0
2025-06-12 15:30:00,106.39,106.43,106.19,106.43,152884.0,106.2718,106.3117,106.072,106.3117,152884.0
2025-06-13 09:30:00,105.22,105.63,105.13,105.32,87020.0,105.1031,105.5126,105.0132,105.203,87020.0
2025-06-13 10:00:00,105.33,105.55,104.8,104.83,63584.0,105.213,105.4327,104.6835,104.7135,63584.0
2025-06-13 10:30:00,104.83,105.48,104.81,105.43,123446.0,104.7135,105.3628,104.6935,105.3128,123446.0
2025-06-13 11:00:00,105.42,105.76,105.38,105.75,168782.0,105.3029,105.6425,105.2629,105.6325,168782.0
2025-06-13 11:30:00,105.76,105.98,105.69,105.91,87469.0,105.6425,105.8622,105.5726,105.7923,87469.0
2025-06-13 12:00:00,105.93,106.03,105.85,105.87,52192.0,105.8123,105.9122,105.7324,105.7524,52192.0
2025-06-13 12:30:00,105.89,106.02,105.8,105.95,64301.0,105.7723,105.9022,105.6824,105.8323,64301.0
2025-06-13 13:00:00,105.94,105.96,105.55,105.66,84877.0,105.8223,105.8423,105.4327,105.5426,84877.0
2025-06-13 13:30:00,105.65,105.78,105.57,105.72,64766.0,105.5326,105.6625,105.4527,105.6025,64766.0
2025-06-13 14:00:00,105.71,105.79,105.14,105.14,172792.0,105.5925,105.6724,105.0232,105.0232,172792.0
2025-06-13 14:30:00,105.16,105.19,104.84,105.11,182082.0,105.0431,105.0731,104.7235,104.9932,182082.0
2025-06-13 15:00:00,105.15,105.26,104.97,105.01,202695.0,105.0332,105.143,104.8534,104.8933,202695.0
2025-06-13 15:30:00,105.02,105.19,104.86,105.14,505230.0,104.9033,105.0731,104.7435,105.0232,505230.0
2025-06-16 09:30:00,105.69,106.34,105.69,106.28,84259.0,105.69,106.34,105.69,106.28,84259.0
2025-06-16 10:00:00,106.3,106.48,106.23,106.47,42913.0,106.3,106.48,106.23,106.47,42913.0
2025-06-16 10:30:00,106.47,106.55,106.39,106.48,66471.0,106.47,106.55,106.39,106.48,66471.0
2025-06-16 11:00:00,106.48,106.68,106.45,106.52,64866.0,106.48,106.68,106.45,106.52,64866.0
2025-06-16 11:30:00,106.52,106.62,106.42,106.47,79478.0,106.52,106.62,106.42,106.47,79478.0
2025-06-16 12:00:00,106.48,106.59,106.43,106.45,37956.0,106.48,106.59,106.43,106.45,37956.0
2025-06-16 12:30:00,106.44,106.46,106.31,106.37,56405.0,106.44,106.46,106.31,106.37,56405.0
2025-06-16 13:00:00,106.36,106.51,106.3,106.5,37794.0,106.36,106.51,106.3,106.5,37794.0
2025-06-16 13:30:00,106.48,106.54,106.23,106.26,43401.0,106.48,106.54,106.23,106.26,43401.0
2025-06-16 14:00:00,106.27,106.38,106.27,106.34,63378.0,106.27,106.38,106.27,106.34,63378.0
2025-06-16 14:30:00,106.34,106.35,106.16,106.32,60862.0,106.34,106.35,106.16,106.32,60862.0
2025-06-16 15:00:00,106.29,106.32,106.15,106.25,146600.0,106.29,106.32,106.15,106.25,146600.0
2025-06-16 15:30:00,106.24,106.29,106.12,106.27,180170.0,106.24,106.29,106.12,106.27,180170.0
2025-06-17 09:30:00,105.8,105.99,105.67,105.92,62082.0,105.8,105.99,105.67,105.92,62082.0
2025-06-17 10:00:00,106.02,106.11,105.86,106.01,38316.0,106.02,106.11,105.86,106.01,38316.0
2025-06-17 10:30:00,106.01,106.03,105.84,105.89,41520.0,106.01,106.03,105.84,105.89,41520.0
2025-06-17 11:00:00,105.92,106.13,105.89,105.9,80853.0,105.92,106.13,105.89,105.9,80853.0
2025-06-17 11:30:00,105.92,106.08,105.85,105.98,61450.0,105.92,106.08,105.85,105.98,61450.0
2025-06-17 12:00:00,105.98,106.14,105.96,106.08,42829.0,105.98,106.14,105.96,106.08,42829.0
2025-06-17 12:30:00,106.06,106.15,105.73,105.79,93428.0,106.06,106.15,105.73,105.79,93428.0
2025-06-17 13:00:00,105.77,105.85,105.67,105.67,59961.0,105.77,105.85,105.67,105.67,59961.0
2025-06-17 13:30:00,105.65,105.84,105.35,105.47,77039.0,105.65,105.84,105.35,105.47,77039.0
2025-06-17 14:00:00,105.4,105.53,105.28,105.37,93175.0,105.4,105.53,105.28,105.37,93175.0
2025-06-17 14:30:00,105.36,105.55,105.25,105.55,81892.0,105.36,105.55,105.25,105.55,81892.0
2025-06-17 15:00:00,105.56,105.59,105.42,105.59,132899.0,105.56,105.59,105.42,105.59,132899.0
2025-06-17 15:30:00,105.59,105.65,105.37,105.41,224560.0,105.59,105.65,105.37,105.41,224560.0
2025-06-18 09:30:00,105.58,105.8,105.32,105.7,66031.0,105.58,105.8,105.32,105.7,66031.0
2025-06-18 10:00:00,105.7,106.11,105.59,106.07,41560.0,105.7,106.11,105.59,106.07,41560.0
2025-06-18 10:30:00,106.07,106.16,106.0,106.06,83638.0,106.07,106.16,106.0,106.06,83638.0
2025-06-18 11:00:00,106.07,106.08,105.83,105.86,66778.0,106.07,106.08,105.83,105.86,66778.0
2025-06-18 11:30:00,105.9,105.96,105.78,105.8,58606.0,105.9,105.96,105.78,105.8,58606.0
2025-06-18 12:00:00,105.8,105.88,105.67,105.67,53767.0,105.8,105.88,105.67,105.67,53767.0
2025-06-18 12:30:00,105.67,105.83,105.67,105.73,34097.0,105.67,105.83,105.67,105.73,34097.0
2025-06-18 13:00:00,105.69,105.75,105.53,105.54,42882.0,105.69,105.75,105.53,105.54,42882.0
2025-06-18 13:30:00,105.52,105.75,105.38,105.71,62582.0,105.52,105.75,105.38,105.71,62582.0
2025-06-18 14:00:00,105.71,105.91,105.49,105.69,124030.0,105.71,105.91,105.49,105.69,124030.0
2025-06-18 14:30:00,105.68,105.92,105.12,105.23,194378.0,105.68,105.92,105.12,105.23,194378.0
2025-06-18 15:00:00,105.11,105.61,105.11,105.2,271498.0,105.11,105.61,105.11,105.2,271498.0
2025-06-18 15:30:00,105.18,105.54,105.14,105.3,165625.0,105.18,105.54,105.14,105.3,165625.0
2025-06-20 09:30:00,105.82,105.9,105.4,105.41,167007.0,105.82,105.9,105.4,105.41,167007.0
2025-06-20 10:00:00,105.41,105.46,104.9,105.13,103344.0,105.41,105.46,104.9,105.13,103344.0
2025-06-20 10:30:00,105.09,105.22,104.6,104.69,90644.0,105.09,105.22,104.6,104.69,90644.0
2025-06-20 11:00:00,104.62,104.94,104.49,104.85,49349.0,104.62,104.94,104.49,104.85,49349.0
2025-06-20 11:30:00,104.86,105.08,104.73,104.73,57968.0,104.86,105.08,104.73,104.73,57968.0
2025-06-20 12:00:00,104.79,104.91,104.72,104.85,25831.0,104.79,104.91,104.72,104.85,25831.0
2025-06-20 12:30:00,104.89,105.01,104.84,104.95,48985.0,104.89,105.01,104.84,104.95,48985.0
2025-06-20 13:00:00,104.93,105.05,104.57,104.59,92233.0,104.93,105.05,104.57,104.59,92233.0
2025-06-20 13:30:00,104.54,104.69,104.4,104.69,40522.0,104.54,104.69,104.4,104.69,40522.0
2025-06-20 14:00:00,104.67,104.93,104.66,104.82,46006.0,104.67,104.93,104.66,104.82,46006.0
2025-06-20 14:30:00,104.86,104.9,104.52,104.55,49025.0,104.86,104.9,104.52,104.55,49025.0
2025-06-20 15:00:00,104.52,104.63,104.49,104.53,106385.0,104.52,104.63,104.49,104.53,106385.0
2025-06-20 15:30:00,104.56,104.75,104.47,104.65,263316.0,104.56,104.75,104.47,104.65,263316.0